1637766000000|2021-11-24 15:00:00|2593.25|2573.25|2588.64|2568.64|2608.19|2596.48|2578.87|2568.51|1771
1637769600000|2021-11-24 16:00:00|2588.54|2568.54|2579.47|2559.47|2592.47|2578.9|2564.67|2544.67|6963
1637773200000|2021-11-24 17:00:00|2579.62|2559.62|2560.55|2540.55|2587.81|2567.81|2557.99|2537.99|6706
1637776800000|2021-11-24 18:00:00|2560.54|2540.54|2568.96|2548.96|2585.83|2565.83|2559.22|2539.22|8041
1637780400000|2021-11-24 19:00:00|2568.91|2548.91|2541.26|2521.26|2572.93|2552.93|2534.9|2514.9|6704
1637784000000|2021-11-24 20:00:00|2541.49|2521.49|2565.57|2545.57|2566.35|2546.35|2527.4|2507.4|7648
1637787600000|2021-11-24 21:00:00|2565.53|2545.53|2571.53|2551.53|2583|2563|2555.9|2535.9|6496
1637791200000|2021-11-24 22:00:00|2571.54|2551.54|2555.56|2535.56|2575.56|2555.56|2555.56|2535.56|4985
1637794800000|2021-11-24 23:00:00|2556.12|2536.12|2568.53|2548.53|2575.42|2555.42|2552.57|2532.57|6456
1637798400000|2021-11-25 00:00:00|2568.51|2548.51|2617.7|2597.7|2626.2|2606.2|2549.37|2529.37|8176
1637802000000|2021-11-25 01:00:00|2617.74|2597.74|2609.74|2589.74|2637.59|2617.59|2603.85|2583.85|7930
1637805600000|2021-11-25 02:00:00|2610.34|2590.34|2625.42|2605.42|2627.75|2607.75|2606.98|2586.98|5014
1637809200000|2021-11-25 03:00:00|2625.41|2605.41|2661.42|2641.42|2661.6|2641.6|2621.91|2601.91|4244
1637812800000|2021-11-25 04:00:00|2661.51|2641.51|2628.6|2608.6|2666.61|2646.61|2623.77|2603.77|5353
1637816400000|2021-11-25 05:00:00|2628.56|2608.56|2627.09|2607.09|2635.69|2615.69|2622.07|2602.07|4061
1637820000000|2021-11-25 06:00:00|2627.08|2607.08|2628.12|2608.12|2642.11|2622.11|2624.24|2604.24|5032
1637823600000|2021-11-25 07:00:00|2628.88|2608.88|2631.16|2611.16|2644.63|2624.63|2627.78|2607.78|4481
1637827200000|2021-11-25 08:00:00|2630.94|2610.94|2620.35|2600.35|2647.04|2627.04|2620.35|2600.35|4044
1637830800000|2021-11-25 09:00:00|2620.63|2600.63|2621.65|2601.65|2622.63|2602.63|2602.06|2582.06|5400
1637834400000|2021-11-25 10:00:00|2621.69|2601.69|2673.82|2653.82|2696.71|2676.71|2613.82|2593.82|8664
1637838000000|2021-11-25 11:00:00|2673.86|2653.86|2682.5|2662.5|2707.95|2687.95|2662.61|2642.61|7434
1637841600000|2021-11-25 12:00:00|2682.51|2662.51|2744.73|2724.73|2751.43|2731.43|2680.43|2660.43|8208
1637845200000|2021-11-25 13:00:00|2744.63|2724.63|2750.51|2730.51|2769.1|2749.1|2729.08|2709.08|8976
1637848800000|2021-11-25 14:00:00|2750.45|2730.45|2749.22|2729.22|2765.39|2745.39|2743.11|2723.11|7141
1637852400000|2021-11-25 15:00:00|2749.23|2729.23|2743.59|2723.59|2764.39|2744.39|2726.92|2706.92|7310
1637856000000|2021-11-25 16:00:00|2743.44|2723.44|2729.99|2709.99|2759.59|2739.59|2722.04|2702.04|8156
1637859600000|2021-11-25 17:00:00|2729.87|2709.87|2726.29|2706.29|2740.46|2720.46|2715.36|2695.36|7464
1637863200000|2021-11-25 18:00:00|2726.3|2706.3|2708.25|2688.25|2740.87|2720.87|2705.15|2685.15|6158
1637866800000|2021-11-25 19:00:00|2708.33|2688.33|2685.19|2665.19|2708.55|2688.55|2677.22|2657.22|6664
1637870400000|2021-11-25 20:00:00|2684.59|2664.59|2673.68|2653.68|2696.44|2676.44|2672.22|2652.22|4772
1637874000000|2021-11-25 21:00:00|2673.74|2653.74|2639.79|2619.79|2677.96|2657.96|2638.06|2618.06|5643
1637877600000|2021-11-25 22:00:00|2639.86|2619.86|2658.75|2638.75|2658.75|2638.75|2625.36|2605.36|3221
1637881200000|2021-11-25 23:00:00|2658.76|2638.76|2649.56|2629.56|2668.01|2648.01|2639.2|2619.2|5714
1637884800000|2021-11-26 00:00:00|2649.78|2629.78|2632.29|2612.29|2659.04|2639.04|2626.46|2606.46|8091
1637888400000|2021-11-26 01:00:00|2633.22|2613.22|2658.63|2638.63|2662.69|2642.69|2626.99|2606.99|6770
1637892000000|2021-11-26 02:00:00|2658.78|2638.78|2642.13|2622.13|2668.11|2648.11|2632.27|2612.27|7511
1637895600000|2021-11-26 03:00:00|2642.06|2622.06|2627.03|2607.03|2653.04|2633.04|2625.13|2605.13|8131
1637899200000|2021-11-26 04:00:00|2626.91|2606.91|2621.93|2601.93|2635.29|2615.29|2601.7|2581.7|7899
1637902800000|2021-11-26 05:00:00|2621.98|2601.98|2630.77|2610.77|2631.81|2611.81|2593.56|2573.56|7277
1637906400000|2021-11-26 06:00:00|2630.73|2610.73|2638.52|2618.52|2643.4|2623.4|2622.49|2602.49|7369
1637910000000|2021-11-26 07:00:00|2638.46|2618.46|2575.48|2555.48|2643.62|2623.62|2554.51|2534.51|8953
1637913600000|2021-11-26 08:00:00|2575.51|2555.51|2406.35|2386.35|2576.79|2556.79|2327.19|2307.19|12037
1637917200000|2021-11-26 09:00:00|2406.24|2386.24|2405.75|2385.75|2429.39|2409.39|2383.28|2363.28|11973
1637920800000|2021-11-26 10:00:00|2405.86|2385.86|2375.72|2355.72|2405.95|2385.95|2365.25|2345.25|8977
1637924400000|2021-11-26 11:00:00|2376.31|2356.31|2340.29|2320.29|2405.66|2385.66|2337.88|2317.88|10292
1637928000000|2021-11-26 12:00:00|2340.3|2320.3|2386.21|2366.21|2388.65|2368.65|2321.02|2301.02|10532
1637931600000|2021-11-26 13:00:00|2386.23|2366.23|2408.23|2388.23|2408.36|2388.36|2356.36|2336.36|8784
1637935200000|2021-11-26 14:00:00|2408.24|2388.24|2405.86|2385.86|2433.01|2413.01|2393.4|2373.4|8736
1637938800000|2021-11-26 15:00:00|2405.91|2385.91|2382.55|2362.55|2405.91|2385.91|2380.46|2360.46|8106
1637942400000|2021-11-26 16:00:00|2382.37|2362.37|2392.5|2372.5|2409.97|2389.97|2362.18|2342.18|8773
1637946000000|2021-11-26 17:00:00|2392.41|2372.41|2400.95|2380.95|2421.06|2401.06|2391.06|2371.06|8170
1637949600000|2021-11-26 18:00:00|2400.62|2380.62|2399.62|2379.62|2406.78|2386.78|2383.38|2363.38|7391
1637953200000|2021-11-26 19:00:00|2399.51|2379.51|2443.85|2423.85|2452.36|2432.36|2392.88|2372.88|7912
1637956800000|2021-11-26 20:00:00|2443.84|2423.84|2450.7|2430.7|2453.21|2433.21|2423.06|2403.06|6946
1637960400000|2021-11-26 21:00:00|2450.66|2430.66|2432.62|2412.62|2459.16|2439.16|2430.88|2411.46|6122
1638000000000|2021-11-27 08:00:00|2451.14|2431.14|2485.75|2465.75|2505.81|2485.81|2451.09|2431.09|7432
1638003600000|2021-11-27 09:00:00|2485.76|2465.76|2451.17|2431.17|2496.77|2484.49|2450.51|2430.51|6627
1638007200000|2021-11-27 10:00:00|2451.5|2431.5|2465.96|2445.96|2471.27|2451.27|2435.15|2415.15|7344
1638010800000|2021-11-27 11:00:00|2466.05|2446.05|2456.51|2436.51|2484.78|2464.78|2454.13|2434.13|5042
1638014400000|2021-11-27 12:00:00|2456.52|2436.52|2452.82|2432.82|2458.74|2438.74|2440.69|2420.69|5664
1638018000000|2021-11-27 13:00:00|2452.78|2432.78|2467.45|2447.45|2483.6|2463.6|2446.69|2426.69|6412
1638021600000|2021-11-27 14:00:00|2467.43|2447.43|2448.08|2428.08|2479.43|2459.43|2446.34|2426.34|5785
1638025200000|2021-11-27 15:00:00|2448.11|2428.11|2454.35|2434.35|2458.76|2438.76|2438.91|2418.91|5589
1638028800000|2021-11-27 16:00:00|2454.36|2434.36|2462.8|2442.8|2485.57|2465.57|2446.83|2426.83|6662
1638032400000|2021-11-27 17:00:00|2462.78|2442.78|2481.54|2461.54|2484.43|2464.43|2462.75|2442.75|6522
1638036000000|2021-11-27 18:00:00|2481.52|2461.52|2479.53|2459.53|2485.55|2465.55|2465.08|2445.08|5244
1638039600000|2021-11-27 19:00:00|2479.52|2459.52|2461.43|2441.43|2480.81|2460.81|2461.3|2441.3|5493
1638043200000|2021-11-27 20:00:00|2461.47|2441.47|2406.15|2386.15|2472.2|2452.2|2401.87|2381.87|6848
1638046800000|2021-11-27 21:00:00|2406.36|2386.36|2424.53|2404.53|2433.56|2413.56|2389.3|2369.3|7459
1638050400000|2021-11-27 22:00:00|2424.34|2404.34|2446.46|2426.46|2450.97|2434.33|2423.16|2403.16|4028
1638054000000|2021-11-27 23:00:00|2446.44|2426.44|2420.52|2400.52|2446.45|2426.45|2393.15|2373.15|5769
1638057600000|2021-11-28 00:00:00|2420.65|2400.65|2431.83|2411.83|2436.58|2416.58|2395.78|2375.78|7127
1638061200000|2021-11-28 01:00:00|2431.8|2411.8|2379.15|2359.15|2440.6|2420.6|2369.08|2349.08|7439
1638064800000|2021-11-28 02:00:00|2378.73|2358.73|2369.9|2349.9|2398.9|2378.9|2319.47|2305.06|9316
1638068400000|2021-11-28 03:00:00|2369.86|2349.86|2351.98|2331.98|2375.3|2355.3|2338.23|2318.23|7959
1638072000000|2021-11-28 04:00:00|2352.07|2332.07|2334.12|2314.12|2367.89|2347.89|2327.36|2307.36|7712
1638075600000|2021-11-28 05:00:00|2334.39|2314.39|2364.83|2344.83|2369.31|2349.31|2329.39|2309.39|7776
1638079200000|2021-11-28 06:00:00|2364.81|2344.81|2374.33|2354.33|2377.26|2357.26|2341.62|2321.62|6651
1638082800000|2021-11-28 07:00:00|2374.35|2354.35|2375.86|2355.86|2381.32|2361.32|2365.16|2345.16|5864
1638086400000|2021-11-28 08:00:00|2375.91|2355.91|2358.89|2338.89|2383.81|2363.81|2352.64|2332.64|5933
1638090000000|2021-11-28 09:00:00|2358.82|2338.82|2368.62|2348.62|2370.31|2350.31|2331.25|2311.25|5996
1638093600000|2021-11-28 10:00:00|2368.65|2348.65|2386.23|2366.23|2396.53|2376.53|2356.21|2336.21|5845
1638097200000|2021-11-28 11:00:00|2386.03|2366.03|2374.5|2354.5|2393.43|2373.43|2371.89|2351.89|6335
1638100800000|2021-11-28 12:00:00|2374.52|2354.52|2376.98|2356.98|2383.64|2363.64|2361.27|2341.27|4792
1638104400000|2021-11-28 13:00:00|2377.04|2357.04|2374.03|2354.03|2384.44|2364.44|2365.85|2345.85|5611
1638108000000|2021-11-28 14:00:00|2374.02|2354.02|2384.81|2364.81|2388.43|2368.43|2352.16|2332.16|7116
1638111600000|2021-11-28 15:00:00|2384.86|2364.86|2369.59|2349.59|2389.82|2369.82|2364.82|2344.82|5567
1638115200000|2021-11-28 16:00:00|2369.58|2349.58|2360.84|2340.84|2372.56|2352.56|2336.26|2320.12|6575
1638118800000|2021-11-28 17:00:00|2360.83|2340.83|2344.63|2324.63|2376.7|2356.7|2331.63|2311.63|6650
1638122400000|2021-11-28 18:00:00|2344.64|2324.64|2348.09|2328.09|2357.39|2337.39|2277.34|2261.69|9522
1638126000000|2021-11-28 19:00:00|2348.1|2328.1|2375.21|2355.21|2386.8|2366.8|2341.32|2321.32|8250
1638129600000|2021-11-28 20:00:00|2375.3|2355.3|2413.8|2392.3|2415.25|2393.75|2370.49|2355.3|7907
1638133200000|2021-11-28 21:00:00|2413.78|2392.28|2449.88|2428.38|2460.39|2444.43|2412.16|2390.66|8687
1638136800000|2021-11-28 22:00:00|2449.94|2428.44|2424.33|2404.33|2469.31|2450.83|2423.84|2403.84|6417
1638140400000|2021-11-28 23:00:00|2423.96|2403.96|2492.07|2472.07|2504.24|2484.24|2423.95|2403.95|9747
1638144000000|2021-11-29 00:00:00|2492.1|2472.1|2509.72|2489.72|2519.46|2499.46|2482.31|2462.31|9384
1638147600000|2021-11-29 01:00:00|2509.27|2489.27|2500.41|2480.41|2521.71|2501.71|2492.77|2472.77|8049
1638151200000|2021-11-29 02:00:00|2500.39|2480.39|2495.88|2475.88|2511.57|2491.57|2493.04|2473.04|7453
1638154800000|2021-11-29 03:00:00|2495.71|2475.71|2500.64|2480.64|2503.37|2483.37|2493.03|2473.03|6300
1638158400000|2021-11-29 04:00:00|2500.63|2480.63|2503.96|2483.96|2517.45|2497.45|2497.44|2477.44|7078
1638162000000|2021-11-29 05:00:00|2504|2484|2514.11|2494.11|2531.41|2511.41|2499.56|2479.56|5432
1638165600000|2021-11-29 06:00:00|2514.05|2494.05|2507.68|2487.68|2517.9|2497.9|2500.81|2480.81|5565
1638169200000|2021-11-29 07:00:00|2507.71|2487.71|2520.47|2500.47|2521.34|2501.34|2505.81|2485.81|5880
1638172800000|2021-11-29 08:00:00|2520.49|2500.49|2510.94|2490.94|2531.44|2511.44|2509.45|2489.45|6379
1638176400000|2021-11-29 09:00:00|2510.86|2490.86|2479.66|2459.66|2514.46|2494.46|2467.43|2447.43|6362
1638180000000|2021-11-29 10:00:00|2479.74|2459.74|2498.21|2478.21|2506.06|2486.06|2476.99|2456.99|7126
1638183600000|2021-11-29 11:00:00|2498.19|2478.19|2481.51|2461.51|2506.98|2486.98|2481.51|2461.51|6412
1638187200000|2021-11-29 12:00:00|2482.07|2462.07|2487.52|2467.52|2493.77|2473.77|2477.38|2457.38|6897
1638190800000|2021-11-29 13:00:00|2487.5|2467.5|2530|2510|2535.41|2515.41|2485.99|2465.99|8045
1638194400000|2021-11-29 14:00:00|2529.99|2509.99|2497.93|2477.93|2541.34|2521.34|2494.77|2474.77|6441
1638198000000|2021-11-29 15:00:00|2498.03|2478.03|2497.83|2477.83|2500.28|2480.28|2484.08|2464.08|6462
1638201600000|2021-11-29 16:00:00|2497.8|2477.8|2517.82|2497.82|2518.3|2498.3|2486.93|2466.93|6624
1638205200000|2021-11-29 17:00:00|2517.83|2497.83|2542.1|2522.1|2567.81|2547.81|2517.05|2497.05|8272
1638208800000|2021-11-29 18:00:00|2542.37|2522.37|2533.96|2513.96|2545.24|2525.24|2529.33|2509.33|5970
1638212400000|2021-11-29 19:00:00|2533.94|2513.94|2482.68|2462.68|2535.25|2515.25|2478.91|2458.91|5556
1638216000000|2021-11-29 20:00:00|2482.69|2462.69|2512.81|2492.81|2525.91|2505.91|2477.03|2457.03|6396
1638219600000|2021-11-29 21:00:00|2512.82|2492.82|2511.65|2491.65|2530.69|2510.69|2506.96|2486.96|5969
1638223200000|2021-11-29 22:00:00|2511.68|2491.68|2500.67|2480.67|2512.93|2492.93|2492.04|2472.04|3506
1638226800000|2021-11-29 23:00:00|2500.48|2480.48|2509.6|2489.6|2521.04|2501.04|2493.71|2473.71|6306
1638230400000|2021-11-30 00:00:00|2509.58|2489.58|2520.64|2500.64|2534.55|2514.55|2499.08|2479.08|7418
1638234000000|2021-11-30 01:00:00|2520.16|2500.16|2509.27|2489.27|2531.26|2511.26|2498.31|2478.31|8531
1638237600000|2021-11-30 02:00:00|2509.25|2489.25|2512.48|2492.48|2531.46|2511.46|2506.73|2486.73|6138
1638241200000|2021-11-30 03:00:00|2512.32|2492.32|2496.22|2476.22|2516.28|2496.28|2473.4|2453.4|7585
1638244800000|2021-11-30 04:00:00|2496.04|2476.04|2506.15|2486.15|2516.87|2496.87|2495.58|2475.58|7703
1638248400000|2021-11-30 05:00:00|2506.08|2486.08|2456.47|2436.47|2514.59|2494.59|2455.67|2435.67|8349
1638252000000|2021-11-30 06:00:00|2456.79|2436.79|2467.79|2447.79|2468.75|2448.75|2426.61|2406.61|9804
1638255600000|2021-11-30 07:00:00|2467.98|2447.98|2462.76|2442.76|2478.25|2458.25|2444.87|2424.87|8237
1638259200000|2021-11-30 08:00:00|2462.77|2442.77|2461.91|2441.91|2490.34|2470.34|2428.58|2408.58|9004
1638262800000|2021-11-30 09:00:00|2461.31|2441.31|2469.24|2449.24|2476.11|2456.11|2448.11|2428.11|9246
1638266400000|2021-11-30 10:00:00|2469.29|2449.29|2483.08|2463.08|2485.64|2465.64|2462.08|2442.08|8147
1638270000000|2021-11-30 11:00:00|2482.49|2462.49|2532.62|2512.62|2534.64|2514.64|2474.31|2454.31|9408
1638273600000|2021-11-30 12:00:00|2532.47|2512.47|2583.81|2563.81|2597.45|2577.45|2531.6|2511.6|9326
1638277200000|2021-11-30 13:00:00|2584.28|2564.28|2636.86|2616.86|2644.21|2624.21|2583.59|2563.59|8710
1638280800000|2021-11-30 14:00:00|2636.66|2616.66|2639.5|2619.5|2644.4|2624.4|2624.45|2604.45|9535
1638284400000|2021-11-30 15:00:00|2639.58|2619.58|2606.05|2586.05|2662.23|2642.23|2602.77|2582.77|10260
1638288000000|2021-11-30 16:00:00|2605.81|2585.81|2588.43|2568.43|2633.14|2613.14|2571.95|2551.95|11337
1638291600000|2021-11-30 17:00:00|2588.56|2568.56|2627.23|2607.23|2635.3|2615.3|2572.29|2552.29|10045
1638295200000|2021-11-30 18:00:00|2627.04|2607.04|2636.82|2616.82|2640.32|2620.32|2608|2588|7161
1638298800000|2021-11-30 19:00:00|2636.71|2616.71|2609.76|2589.76|2637|2617|2600.35|2580.35|7786
1638302400000|2021-11-30 20:00:00|2609.83|2589.83|2604.47|2584.47|2618.89|2598.89|2592.02|2572.02|7250
1638306000000|2021-11-30 21:00:00|2604.35|2584.35|2579.86|2559.86|2610.31|2590.31|2571.28|2551.28|7429
1638309600000|2021-11-30 22:00:00|2579.88|2559.88|2577.83|2557.83|2586.19|2566.19|2570.52|2550.52|4391
1638313200000|2021-11-30 23:00:00|2577.49|2557.49|2541.21|2521.21|2581.54|2561.54|2537.29|2517.29|7528
1638316800000|2021-12-01 00:00:00|2541.36|2521.36|2582.17|2562.17|2582.56|2562.56|2523.43|2503.43|9300
1638320400000|2021-12-01 01:00:00|2582.16|2562.16|2587.5|2567.5|2589.69|2569.69|2568.43|2548.43|6154
1638324000000|2021-12-01 02:00:00|2587.69|2567.69|2598.55|2578.55|2598.55|2578.55|2564.01|2544.01|7455
1638327600000|2021-12-01 03:00:00|2598.49|2578.49|2615.61|2595.61|2616.69|2596.69|2591.85|2571.85|7789
1638331200000|2021-12-01 04:00:00|2615.63|2595.63|2607.32|2587.32|2620.12|2600.12|2593.63|2573.63|7247
1638334800000|2021-12-01 05:00:00|2607.34|2587.34|2589.22|2569.22|2610.41|2590.41|2587.16|2567.16|6779
1638338400000|2021-12-01 06:00:00|2589.19|2569.19|2604.56|2584.56|2615.84|2595.84|2583.56|2563.56|6643
1638342000000|2021-12-01 07:00:00|2604.36|2584.36|2623.16|2603.16|2625.25|2605.25|2593.74|2573.74|7688
1638345600000|2021-12-01 08:00:00|2623.22|2603.22|2608.33|2588.33|2646.85|2626.85|2600.36|2580.36|8281
1638349200000|2021-12-01 09:00:00|2608.22|2588.22|2648.67|2628.67|2651.15|2631.15|2593.8|2573.8|6869
1638352800000|2021-12-01 10:00:00|2648.55|2628.55|2635.3|2615.3|2651.64|2631.64|2613.37|2593.37|5555
1638356400000|2021-12-01 11:00:00|2635.56|2615.56|2630.73|2610.73|2641.42|2621.42|2617.5|2597.5|6524
1638360000000|2021-12-01 12:00:00|2630.63|2610.63|2639.79|2619.79|2660.61|2640.61|2629.03|2609.03|7387
1638363600000|2021-12-01 13:00:00|2639.77|2619.77|2670.91|2650.91|2687.39|2667.39|2638.91|2618.91|6963
1638367200000|2021-12-01 14:00:00|2671.32|2651.32|2683.05|2663.05|2700.32|2680.32|2669.16|2649.16|6755
1638370800000|2021-12-01 15:00:00|2683.08|2663.08|2660.27|2640.27|2694.24|2674.24|2655.15|2635.15|6171
1638374400000|2021-12-01 16:00:00|2660.41|2640.41|2653.41|2633.41|2686.89|2666.89|2651.47|2631.47|6226
1638378000000|2021-12-01 17:00:00|2652.73|2632.73|2642.73|2622.73|2670.75|2650.75|2641.92|2621.92|7005
1638381600000|2021-12-01 18:00:00|2642.57|2622.57|2610.66|2590.66|2648.88|2628.88|2608.65|2588.65|7400
1638385200000|2021-12-01 19:00:00|2610.71|2590.71|2603.02|2583.02|2620.42|2600.42|2586.7|2566.7|7437
1638388800000|2021-12-01 20:00:00|2602.95|2582.95|2552.43|2532.43|2604.16|2584.16|2546.04|2526.04|8270
1638392400000|2021-12-01 21:00:00|2552.08|2532.08|2539.56|2519.56|2552.49|2532.49|2509.25|2489.25|8749
1638396000000|2021-12-01 22:00:00|2539.55|2519.55|2542.8|2522.8|2549.92|2529.92|2526.69|2506.69|4446
1638399600000|2021-12-01 23:00:00|2542.79|2522.79|2543.9|2523.9|2558.01|2538.01|2538.03|2518.03|6850
1638403200000|2021-12-02 00:00:00|2543.89|2523.89|2516.49|2496.49|2543.93|2523.93|2491.73|2471.73|8082
1638406800000|2021-12-02 01:00:00|2516.66|2496.66|2535.4|2515.4|2539.32|2519.32|2505.61|2485.61|7817
1638410400000|2021-12-02 02:00:00|2535.38|2515.38|2510.59|2490.59|2537.86|2517.86|2508.67|2488.67|7896
1638414000000|2021-12-02 03:00:00|2510.6|2490.6|2465.36|2445.36|2510.6|2490.6|2430.84|2410.84|9200
1638417600000|2021-12-02 04:00:00|2465.24|2445.24|2476.55|2456.55|2483.41|2463.41|2461.85|2441.85|7322
1638421200000|2021-12-02 05:00:00|2476.53|2456.53|2489.99|2469.99|2496.4|2476.4|2472.6|2452.6|5691
1638424800000|2021-12-02 06:00:00|2489.98|2469.98|2485.34|2465.34|2492.33|2472.33|2467.39|2447.39|8643
1638428400000|2021-12-02 07:00:00|2485.35|2465.35|2493.03|2473.03|2496.85|2476.85|2482.22|2462.22|8015
1638432000000|2021-12-02 08:00:00|2493.01|2473.01|2496.04|2476.04|2504.26|2484.26|2492.15|2472.15|8757
1638435600000|2021-12-02 09:00:00|2496.13|2476.13|2493.92|2473.92|2507.95|2487.95|2483.43|2463.43|6471
1638439200000|2021-12-02 10:00:00|2493.79|2473.79|2492.67|2472.67|2501.61|2481.61|2480.83|2460.83|5739
1638442800000|2021-12-02 11:00:00|2492.42|2472.42|2491.81|2471.81|2497.47|2477.47|2462.75|2442.75|8185
1638446400000|2021-12-02 12:00:00|2491.54|2471.54|2485.79|2465.79|2493.22|2473.22|2468.64|2448.64|10410
1638450000000|2021-12-02 13:00:00|2485.53|2465.53|2482.65|2462.65|2492.36|2472.36|2458.7|2438.7|7954
1638453600000|2021-12-02 14:00:00|2482.72|2462.72|2508.95|2488.95|2519.09|2499.09|2472.46|2452.46|7279
1638457200000|2021-12-02 15:00:00|2508.96|2488.96|2486.22|2466.22|2527.18|2507.18|2464.85|2444.85|8716
1638460800000|2021-12-02 16:00:00|2486.37|2466.37|2479.98|2459.98|2500.62|2480.62|2460.57|2440.57|8453
1638464400000|2021-12-02 17:00:00|2479.99|2459.99|2498.43|2478.43|2502.99|2482.99|2478.52|2458.52|7287
1638468000000|2021-12-02 18:00:00|2498.42|2478.42|2485.65|2465.65|2499.78|2479.78|2471.19|2451.19|8600
1638471600000|2021-12-02 19:00:00|2485.64|2465.64|2485.92|2465.92|2493.16|2473.16|2478.64|2458.64|8089
1638475200000|2021-12-02 20:00:00|2485.96|2465.96|2494.45|2474.45|2499.08|2479.08|2480.21|2460.21|7355
1638478800000|2021-12-02 21:00:00|2494.46|2474.46|2491.79|2471.79|2496.58|2476.58|2484.8|2464.8|6031
1638482400000|2021-12-02 22:00:00|2491.8|2471.8|2484.8|2464.8|2492.05|2472.05|2481.45|2461.45|3357
1638486000000|2021-12-02 23:00:00|2484.72|2464.72|2464.85|2444.85|2484.76|2464.76|2461.71|2441.71|6092
1638489600000|2021-12-03 00:00:00|2464.83|2444.83|2476.56|2456.56|2484.85|2464.85|2463.21|2443.21|7601
1638493200000|2021-12-03 01:00:00|2476.58|2456.58|2466.71|2446.71|2489.14|2469.14|2461.97|2441.97|6557
1638496800000|2021-12-03 02:00:00|2466.6|2446.6|2452.07|2432.07|2479.98|2459.98|2447.05|2427.05|7205
1638500400000|2021-12-03 03:00:00|2452.06|2432.06|2461.89|2441.89|2469.39|2449.39|2442.4|2422.4|7325
1638504000000|2021-12-03 04:00:00|2461.92|2441.92|2477.09|2457.09|2481.61|2461.61|2451.67|2431.67|6901
1638507600000|2021-12-03 05:00:00|2477.1|2457.1|2500.58|2480.58|2502.46|2482.46|2475.32|2455.32|7340
1638511200000|2021-12-03 06:00:00|2500.6|2480.6|2529.31|2509.31|2529.69|2509.69|2500.54|2480.54|5452
1638514800000|2021-12-03 07:00:00|2529.56|2509.56|2516.79|2496.79|2530.61|2510.61|2511.8|2491.8|7530
1638518400000|2021-12-03 08:00:00|2516.76|2496.76|2545.78|2525.78|2553.59|2533.59|2513.73|2493.73|6766
1638522000000|2021-12-03 09:00:00|2545.79|2525.79|2542.93|2522.93|2545.87|2525.87|2529.88|2509.88|6635
1638525600000|2021-12-03 10:00:00|2542.92|2522.92|2545.15|2525.15|2563.09|2543.09|2531.49|2511.49|8197
1638529200000|2021-12-03 11:00:00|2545.13|2525.13|2571.46|2551.46|2580|2560|2544.65|2524.65|7942
1638532800000|2021-12-03 12:00:00|2571.45|2551.45|2556.9|2536.9|2585.71|2565.71|2550.93|2530.93|6132
1638536400000|2021-12-03 13:00:00|2556.91|2536.91|2589.76|2569.76|2589.94|2569.94|2553.41|2533.41|6585
1638540000000|2021-12-03 14:00:00|2589.65|2569.65|2535.95|2515.95|2595.24|2575.24|2532.39|2512.39|6644
1638543600000|2021-12-03 15:00:00|2536.02|2516.02|2498|2478|2550.06|2530.06|2495.88|2475.88|9031
1638547200000|2021-12-03 16:00:00|2498.03|2478.03|2415.63|2395.63|2498.03|2478.03|2409.57|2389.57|10937
1638550800000|2021-12-03 17:00:00|2415.84|2395.84|2426.8|2406.8|2448.06|2428.06|2396.65|2376.65|9706
1638554400000|2021-12-03 18:00:00|2426.81|2406.81|2417.12|2397.12|2430.61|2410.61|2391.83|2371.83|8412
1638558000000|2021-12-03 19:00:00|2417.1|2397.1|2360.02|2340.02|2417.63|2397.63|2350.47|2330.47|10647
1638561600000|2021-12-03 20:00:00|2360|2340|2357.28|2337.28|2360.9|2340.9|2264.03|2244.03|12241
1638565200000|2021-12-03 21:00:00|2357.26|2337.26|2353.87|2333.87|2375.14|2360.25|2346.44|2332.27|9179
1638604800000|2021-12-04 08:00:00|1916.9|1896.9|1942.78|1922.78|1956.79|1936.79|1895.44|1880.6|10263
1638608400000|2021-12-04 09:00:00|1942.47|1922.47|1950.44|1930.44|1975.83|1957.78|1928.56|1914.53|10013
1638612000000|2021-12-04 10:00:00|1950.38|1930.38|1937.37|1917.37|1965.04|1948.52|1904.8|1892.21|11084
1638615600000|2021-12-04 11:00:00|1937.36|1917.36|1900.95|1880.95|1938.34|1925.91|1868.7|1853.2|10852
1638619200000|2021-12-04 12:00:00|1900.98|1880.98|1932.99|1912.99|1955.18|1940.77|1900.96|1880.96|9389
1638622800000|2021-12-04 13:00:00|1933|1913|1961.77|1941.77|1962.6|1942.6|1903.44|1883.44|9159
1638626400000|2021-12-04 14:00:00|1961.74|1941.74|2017.97|1997.97|2017.97|1997.97|1948.48|1934.51|7656
1638630000000|2021-12-04 15:00:00|2017.79|1997.79|2014.59|1994.59|2046.52|2031.64|2007.7|1990.78|9042
1638633600000|2021-12-04 16:00:00|2014.48|1994.48|1969.02|1949.02|2019.37|1999.37|1964.93|1944.93|7729
1638637200000|2021-12-04 17:00:00|1969.07|1949.07|2005.96|1985.96|2011.81|1991.81|1965.2|1945.2|7561
1638640800000|2021-12-04 18:00:00|2005.58|1985.58|2020.72|2000.72|2028.58|2008.58|1999.19|1979.19|8244
1638644400000|2021-12-04 19:00:00|2020.71|2000.71|2075.52|2055.52|2079.68|2064.75|2016.98|1996.98|8209
1638648000000|2021-12-04 20:00:00|2075.62|2055.62|2086.73|2066.73|2095.46|2075.46|2051.26|2031.26|8812
1638651600000|2021-12-04 21:00:00|2086.7|2066.7|2078.11|2058.11|2092.48|2072.48|2067.66|2047.66|9697
1638655200000|2021-12-04 22:00:00|2078.12|2058.12|2080.58|2060.58|2096.12|2076.12|2076.27|2056.27|5712
1638658800000|2021-12-04 23:00:00|2080.59|2060.59|2077.19|2057.19|2093.77|2073.77|2051.01|2031.01|7814
1638662400000|2021-12-05 00:00:00|2077.12|2057.12|2050.2|2030.2|2101.57|2081.57|2018.16|2002.51|10966
1638666000000|2021-12-05 01:00:00|2050.11|2030.11|2050.35|2030.35|2060.6|2040.6|2027.97|2007.97|9632
1638669600000|2021-12-05 02:00:00|2050.33|2030.33|2036.71|2016.71|2064.47|2044.47|2032.91|2012.91|7825
1638673200000|2021-12-05 03:00:00|2036.73|2016.73|2041.8|2021.8|2047.69|2027.69|2015.01|1999.62|8494
1638676800000|2021-12-05 04:00:00|2041.81|2021.81|2006.25|1986.25|2044.48|2024.48|2002.53|1982.53|6446
1638680400000|2021-12-05 05:00:00|2006.27|1986.27|2027.83|2007.83|2033.17|2013.17|1998.3|1978.3|6027
1638684000000|2021-12-05 06:00:00|2028.02|2008.02|2035.2|2015.2|2038.33|2018.33|2005.78|1985.78|6530
1638687600000|2021-12-05 07:00:00|2035.18|2015.18|2017.43|1997.43|2042.7|2022.7|2007.58|1987.58|5841
1638691200000|2021-12-05 08:00:00|2017.41|1997.41|2018.15|1998.15|2022.74|2002.74|2002.81|1982.81|7237
1638694800000|2021-12-05 09:00:00|2018.08|1998.08|1981.37|1961.37|2018.08|1998.08|1968.14|1948.14|9065
1638698400000|2021-12-05 10:00:00|1981.38|1961.38|1984.63|1964.63|2004.9|1984.9|1973.11|1953.11|8948
1638702000000|2021-12-05 11:00:00|1984.62|1964.62|1986.56|1966.56|2006.29|1986.29|1971.32|1951.32|7993
1638705600000|2021-12-05 12:00:00|1986.53|1966.53|2002.52|1982.52|2022.59|2008.46|1977.38|1957.38|8724
1638709200000|2021-12-05 13:00:00|2002.59|1982.59|1985.45|1965.45|2002.6|1982.6|1972.72|1952.72|6425
1638712800000|2021-12-05 14:00:00|1985.46|1965.46|1932.28|1912.28|1985.48|1965.48|1925.09|1907.15|10068
1638716400000|2021-12-05 15:00:00|1931.95|1911.95|1892.72|1872.72|1952.5|1932.5|1858.71|1839.88|11957
1638720000000|2021-12-05 16:00:00|1892.65|1872.65|1905.83|1885.83|1933.26|1916.73|1887|1867|10640
1638723600000|2021-12-05 17:00:00|1905.94|1885.94|1940.94|1920.94|1948.12|1934.12|1893.19|1873.19|8491
1638727200000|2021-12-05 18:00:00|1940.37|1920.37|1928.74|1908.74|1943.22|1929.96|1927.22|1907.22|6815
1638730800000|2021-12-05 19:00:00|1928.92|1908.92|1923.97|1903.97|1932.15|1912.15|1891.92|1871.92|8552
1638734400000|2021-12-05 20:00:00|1923.78|1903.78|1930.58|1909.08|1945.11|1924.27|1908.15|1888.15|7380
1638738000000|2021-12-05 21:00:00|1930.56|1909.06|1934.25|1912.75|1942.28|1920.78|1893.97|1875.56|8623
1638741600000|2021-12-05 22:00:00|1934.13|1912.63|1941.86|1921.86|1943.33|1923.33|1907.27|1887.27|5741
1638745200000|2021-12-05 23:00:00|1941.88|1921.88|1960.53|1940.53|1966|1946|1930.83|1910.83|8825
1638748800000|2021-12-06 00:00:00|1960.42|1940.42|1890.14|1870.14|1964.81|1944.81|1869.29|1849.29|10609
1638752400000|2021-12-06 01:00:00|1890.11|1870.11|1886.84|1866.84|1922.55|1902.55|1865.34|1845.34|10027
1638756000000|2021-12-06 02:00:00|1887.04|1867.04|1905.91|1885.91|1914.7|1894.7|1883.68|1863.68|7743
1638759600000|2021-12-06 03:00:00|1906.12|1886.12|1922.24|1902.24|1931.12|1911.12|1905.57|1885.57|8164
1638763200000|2021-12-06 04:00:00|1922.23|1902.23|1915.84|1895.84|1938.45|1918.45|1914.92|1894.92|7693
1638766800000|2021-12-06 05:00:00|1915.83|1895.83|1875.4|1855.4|1923|1903|1875.37|1855.37|8127
1638770400000|2021-12-06 06:00:00|1875.39|1855.39|1837.11|1817.11|1885.91|1865.91|1834.34|1814.34|8497
1638774000000|2021-12-06 07:00:00|1837.12|1817.12|1830.54|1810.54|1841.47|1821.47|1798.61|1778.61|10231
1638777600000|2021-12-06 08:00:00|1830.53|1810.53|1833.39|1813.39|1880.68|1860.68|1801.16|1781.16|11390
1638781200000|2021-12-06 09:00:00|1833.36|1813.36|1779|1759|1840.21|1820.21|1764.13|1744.13|11465
1638784800000|2021-12-06 10:00:00|1779.01|1759.01|1763.25|1743.25|1799.46|1779.46|1753.6|1733.6|10712
1638788400000|2021-12-06 11:00:00|1763.22|1743.22|1813.14|1793.14|1823.59|1803.59|1733.53|1713.53|10513
1638792000000|2021-12-06 12:00:00|1813.25|1793.25|1807.12|1787.12|1838.37|1818.37|1794.58|1774.58|9824
1638795600000|2021-12-06 13:00:00|1806.93|1786.93|1800.79|1780.79|1828.1|1808.1|1782.83|1762.83|9616
1638799200000|2021-12-06 14:00:00|1801.24|1781.24|1805.53|1785.53|1831.65|1811.65|1782.25|1762.25|11025
1638802800000|2021-12-06 15:00:00|1805.58|1785.58|1861.04|1841.04|1861.51|1841.51|1789|1769|10491
1638806400000|2021-12-06 16:00:00|1861.06|1841.06|1881.41|1861.41|1883.72|1863.72|1853.67|1833.67|8776
1638810000000|2021-12-06 17:00:00|1882.09|1862.09|1866.9|1846.9|1890.26|1870.26|1866.19|1846.19|5931
1638813600000|2021-12-06 18:00:00|1866.88|1846.88|1864.62|1844.62|1869.72|1849.72|1846.05|1826.05|5933
1638817200000|2021-12-06 19:00:00|1864.75|1844.75|1853.18|1833.18|1873.34|1853.34|1848.95|1828.95|5023
1638820800000|2021-12-06 20:00:00|1853.27|1833.27|1863.72|1843.72|1875.32|1855.32|1848.25|1828.25|6645
1638824400000|2021-12-06 21:00:00|1864.04|1844.04|1940.18|1920.18|1952.53|1932.53|1863.4|1843.4|7631
1638828000000|2021-12-06 22:00:00|1940.43|1920.43|1974.07|1954.07|1981.15|1961.15|1940.16|1920.16|6985
1638831600000|2021-12-06 23:00:00|1974.09|1954.09|1993.59|1973.59|2004.03|1984.03|1966.96|1946.96|8683
1638835200000|2021-12-07 00:00:00|1993.31|1973.31|2007.09|1987.09|2010.53|1990.53|1983.43|1963.43|8983
1638838800000|2021-12-07 01:00:00|2007.24|1987.24|2001.23|1981.23|2028.97|2008.97|1988.84|1968.84|8904
1638842400000|2021-12-07 02:00:00|2001.22|1981.22|1996.64|1976.64|2008.62|1988.62|1981.77|1961.77|8250
1638846000000|2021-12-07 03:00:00|1996.52|1976.52|2013.68|1993.68|2022.2|2002.2|1996.14|1976.14|7362
1638849600000|2021-12-07 04:00:00|2013.78|1993.78|2014.39|1994.39|2025.33|2005.33|2005.3|1985.3|6929
1638853200000|2021-12-07 05:00:00|2014.43|1994.43|2005.24|1985.24|2024.08|2004.08|2000.36|1980.36|6341
1638856800000|2021-12-07 06:00:00|2005.4|1985.4|2012.71|1992.71|2017.88|1997.88|2001.33|1981.33|7810
1638860400000|2021-12-07 07:00:00|2012.7|1992.7|2004.86|1984.86|2019.4|1999.4|1996.11|1976.11|7891
1638864000000|2021-12-07 08:00:00|2004.96|1984.96|2028.17|2008.17|2028.78|2008.78|1994.73|1974.73|8304
1638867600000|2021-12-07 09:00:00|2028.25|2008.25|2012.58|1992.58|2039.96|2019.96|2010.51|1990.51|8549
1638871200000|2021-12-07 10:00:00|2012.71|1992.71|2016.65|1996.65|2023.79|2003.79|2002.99|1982.99|6391
1638874800000|2021-12-07 11:00:00|2016.63|1996.63|2045.75|2025.75|2053.49|2033.49|2016.15|1996.15|7068
1638878400000|2021-12-07 12:00:00|2045.74|2025.74|2003.33|1983.33|2051.24|2031.24|1985.15|1965.15|9016
1638882000000|2021-12-07 13:00:00|2003.34|1983.34|2003.69|1983.69|2026.64|2006.64|1996.77|1976.77|8159
1638885600000|2021-12-07 14:00:00|2003.63|1983.63|2063.37|2043.37|2066.47|2046.47|2000.86|1980.86|8040
1638889200000|2021-12-07 15:00:00|2063.19|2043.19|2067.64|2047.64|2087.72|2067.72|2056.57|2036.57|9143
1638892800000|2021-12-07 16:00:00|2067.79|2047.79|2069.91|2049.91|2082.78|2062.78|2049.26|2029.26|9553
1638896400000|2021-12-07 17:00:00|2069.95|2049.95|2091.43|2071.43|2125.9|2105.9|2056.49|2036.49|9552
1638900000000|2021-12-07 18:00:00|2091.41|2071.41|2063.18|2043.18|2095.09|2075.09|2052.04|2032.04|8093
1638903600000|2021-12-07 19:00:00|2063.08|2043.08|2056.71|2036.71|2082.64|2062.64|2041.14|2021.14|7310
1638907200000|2021-12-07 20:00:00|2056.84|2036.84|2037.27|2017.27|2078.11|2058.11|2022.99|2002.99|9334
1638910800000|2021-12-07 21:00:00|2037.83|2017.83|2069.75|2049.75|2092.3|2072.3|2032.58|2012.58|8158
1638914400000|2021-12-07 22:00:00|2069.99|2049.99|2033.15|2013.15|2075.23|2055.23|2026.21|2006.21|6878
1638918000000|2021-12-07 23:00:00|2033.17|2013.17|2118.66|2098.66|2118.66|2098.66|2027.67|2007.67|7247
1638921600000|2021-12-08 00:00:00|2118.65|2098.65|2189.8|2169.8|2191.05|2171.05|2088.44|2068.44|9580
1638925200000|2021-12-08 01:00:00|2189.78|2169.78|2178.85|2158.85|2221.67|2201.67|2170.66|2150.66|8683
1638928800000|2021-12-08 02:00:00|2178.84|2158.84|2181.04|2161.04|2210.16|2190.16|2177.16|2157.16|8233
1638932400000|2021-12-08 03:00:00|2180.53|2160.53|2165.31|2145.31|2208.75|2188.75|2158.16|2138.16|8019
1638936000000|2021-12-08 04:00:00|2165.34|2145.34|2192.92|2172.92|2198.49|2178.49|2164.58|2144.58|8315
1638939600000|2021-12-08 05:00:00|2192.86|2172.86|2179.51|2159.51|2196.81|2176.81|2175.59|2155.59|8150
1638943200000|2021-12-08 06:00:00|2179.43|2159.43|2199.68|2179.68|2218.76|2198.76|2178.58|2158.58|9096
1638946800000|2021-12-08 07:00:00|2199.33|2179.33|2229.31|2209.31|2240.88|2220.88|2193.64|2173.64|9463
1638950400000|2021-12-08 08:00:00|2229.29|2209.29|2248.36|2228.36|2249.25|2229.25|2214.94|2194.94|9365
1638954000000|2021-12-08 09:00:00|2248.35|2228.35|2229.09|2209.09|2276.22|2256.22|2229.03|2209.03|9816
1638957600000|2021-12-08 10:00:00|2229.08|2209.08|2146.29|2126.29|2269.49|2249.49|2144.29|2124.29|10496
1638961200000|2021-12-08 11:00:00|2146.39|2126.39|2175.56|2155.56|2192.45|2172.45|2125.23|2105.23|11465
1638964800000|2021-12-08 12:00:00|2175.2|2155.2|2196.94|2176.94|2200.45|2180.45|2141.89|2121.89|10237
1638968400000|2021-12-08 13:00:00|2196.69|2176.69|2234.88|2214.88|2248.09|2228.09|2189.6|2169.6|10233
1638972000000|2021-12-08 14:00:00|2234.86|2214.86|2312.65|2292.65|2325.18|2305.18|2216.35|2196.35|11261
1638975600000|2021-12-08 15:00:00|2312.68|2292.68|2294.81|2274.81|2323.68|2303.68|2285.33|2265.33|9922
1638979200000|2021-12-08 16:00:00|2294.79|2274.79|2241.8|2221.8|2296.83|2276.83|2235.44|2215.44|9113
1638982800000|2021-12-08 17:00:00|2241.68|2221.68|2222.79|2202.79|2248.9|2228.9|2217.43|2197.43|7168
1638986400000|2021-12-08 18:00:00|2222.49|2202.49|2272.97|2252.97|2277.76|2257.76|2216.24|2196.24|7694
1638990000000|2021-12-08 19:00:00|2272.96|2252.96|2251.82|2231.82|2286.94|2266.94|2240.08|2220.08|7175
1638993600000|2021-12-08 20:00:00|2251.81|2231.81|2273.67|2253.67|2280.49|2260.49|2231.27|2211.27|6870
1638997200000|2021-12-08 21:00:00|2273.71|2253.71|2256.22|2236.22|2285.38|2265.38|2252.99|2232.99|6234
1639000800000|2021-12-08 22:00:00|2256.18|2236.18|2222.67|2202.67|2261.02|2241.02|2218.96|2198.96|5519
1639004400000|2021-12-08 23:00:00|2222.68|2202.68|2300.71|2280.71|2300.71|2280.71|2222.68|2202.68|5156
1639008000000|2021-12-09 00:00:00|2300.8|2280.8|2262.61|2242.61|2314.85|2294.85|2259.82|2239.82|8384
1639011600000|2021-12-09 01:00:00|2262.58|2242.58|2225.88|2205.88|2270.63|2250.63|2224.05|2204.05|5916
1639015200000|2021-12-09 02:00:00|2225.47|2205.47|2191.18|2171.18|2228.98|2208.98|2161.41|2141.41|7685
1639018800000|2021-12-09 03:00:00|2191.15|2171.15|2177.91|2157.91|2200.58|2180.58|2171.3|2151.3|6754
1639022400000|2021-12-09 04:00:00|2177.85|2157.85|2208.93|2188.93|2212.77|2192.77|2174.6|2154.6|7307
1639026000000|2021-12-09 05:00:00|2209.61|2189.61|2202.71|2182.71|2218.41|2198.41|2199.36|2179.36|6658
1639029600000|2021-12-09 06:00:00|2202.68|2182.68|2194.95|2174.95|2210.5|2190.5|2172.83|2152.83|6778
1639033200000|2021-12-09 07:00:00|2195.48|2175.48|2212.18|2192.18|2227.84|2207.84|2161.63|2141.63|8345
1639036800000|2021-12-09 08:00:00|2212.19|2192.19|2185.88|2165.88|2212.94|2192.94|2172.42|2152.42|7700
1639040400000|2021-12-09 09:00:00|2185.78|2165.78|2175.04|2155.04|2186.09|2166.09|2146.87|2126.87|9581
1639044000000|2021-12-09 10:00:00|2175.01|2155.01|2181.08|2161.08|2187.54|2167.54|2147.31|2127.31|7797
1639047600000|2021-12-09 11:00:00|2181.53|2161.53|2165.17|2145.17|2187.47|2167.47|2154.12|2134.12|6557
1639051200000|2021-12-09 12:00:00|2164.97|2144.97|2167.7|2147.7|2185.39|2165.39|2146.47|2126.47|9326
1639054800000|2021-12-09 13:00:00|2167.67|2147.67|2157.87|2137.87|2168.05|2148.05|2134.12|2114.12|8433
1639058400000|2021-12-09 14:00:00|2157.53|2137.53|2087.5|2067.5|2169.72|2149.72|2083.88|2063.88|10223
1639062000000|2021-12-09 15:00:00|2087.46|2067.46|2114.31|2094.31|2120.38|2100.38|2070.64|2050.64|9946
1639065600000|2021-12-09 16:00:00|2114.29|2094.29|2123.43|2103.43|2146.67|2126.67|2097.12|2077.12|5868
1639069200000|2021-12-09 17:00:00|2123.44|2103.44|2106.43|2086.43|2134.18|2114.18|2100.27|2080.27|7121
1639072800000|2021-12-09 18:00:00|2106.66|2086.66|2094.49|2074.49|2117.05|2097.05|2072.98|2052.98|9394
1639076400000|2021-12-09 19:00:00|2094.41|2074.41|2095.31|2075.31|2125|2105|2092.92|2072.92|9361
1639080000000|2021-12-09 20:00:00|2095.26|2075.26|2072.52|2052.52|2101.74|2081.74|2038|2018|10275
1639083600000|2021-12-09 21:00:00|2072.51|2052.51|2087.82|2067.82|2099.44|2079.44|2062.36|2042.36|8995
1639087200000|2021-12-09 22:00:00|2087.59|2067.59|2084.62|2064.62|2107.48|2087.48|2069.99|2049.99|4187
1639090800000|2021-12-09 23:00:00|2084.61|2064.61|2037.51|2017.51|2094.72|2074.72|2036.4|2016.4|7265
1639094400000|2021-12-10 00:00:00|2037.48|2017.48|2067.94|2047.94|2097.52|2077.52|2033.48|2013.48|9781
1639098000000|2021-12-10 01:00:00|2067.12|2047.12|2063.82|2043.82|2094.68|2074.68|2049.9|2029.9|7076
1639101600000|2021-12-10 02:00:00|2063.54|2043.54|2060.6|2040.6|2073.94|2053.94|2044.87|2024.87|6949
1639105200000|2021-12-10 03:00:00|2060.54|2040.54|2034.02|2014.02|2066.2|2046.2|2027.43|2007.43|6315
1639108800000|2021-12-10 04:00:00|2034.05|2014.05|2007.98|1987.98|2039.73|2019.73|2005.5|1985.5|7352
1639112400000|2021-12-10 05:00:00|2008.01|1988.01|2006.68|1986.68|2028.7|2008.7|1995.44|1975.44|7493
1639116000000|2021-12-10 06:00:00|2006.67|1986.67|1970.82|1950.82|2010.74|1990.74|1967.35|1947.35|7559
1639119600000|2021-12-10 07:00:00|1970.69|1950.69|1954.04|1934.04|1975|1955|1939.1|1919.1|8845
1639123200000|2021-12-10 08:00:00|1954.1|1934.1|1966.9|1946.9|1976.61|1956.61|1950.64|1930.64|7992
1639126800000|2021-12-10 09:00:00|1966.92|1946.92|1990.33|1970.33|1993.4|1973.4|1946.59|1926.59|7997
1639130400000|2021-12-10 10:00:00|1990.34|1970.34|1988.59|1968.59|1998.41|1978.41|1975.87|1955.87|6859
1639134000000|2021-12-10 11:00:00|1988.6|1968.6|2019.47|1999.47|2027.54|2007.54|1986.15|1966.15|7285
1639137600000|2021-12-10 12:00:00|2019.44|1999.44|2046.79|2026.79|2052.5|2032.5|2016.36|1996.36|5242
1639141200000|2021-12-10 13:00:00|2046.98|2026.98|2064.62|2044.62|2083.03|2063.03|2018.29|1998.29|7617
1639144800000|2021-12-10 14:00:00|2064.75|2044.75|1993.55|1973.55|2080.54|2060.54|1986.9|1966.9|7326
1639148400000|2021-12-10 15:00:00|1993.58|1973.58|1963.19|1943.19|2009.44|1989.44|1953.77|1933.77|8922
1639152000000|2021-12-10 16:00:00|1963.25|1943.25|1912.93|1892.93|1963.35|1943.35|1901.93|1881.93|8926
1639155600000|2021-12-10 17:00:00|1912.91|1892.91|1928.21|1908.21|1929.57|1909.57|1897.6|1877.6|7286
1639159200000|2021-12-10 18:00:00|1928.3|1908.3|1925.16|1905.16|1945.65|1925.65|1920.67|1900.67|7435
1639162800000|2021-12-10 19:00:00|1925.17|1905.17|1946.2|1926.2|1952.52|1932.52|1918.69|1898.69|5853
1639166400000|2021-12-10 20:00:00|1945.94|1925.94|1952.3|1932.3|1962.59|1942.59|1938.5|1918.5|6370
1639170000000|2021-12-10 21:00:00|1952.39|1932.39|1932.69|1912.69|1970.62|1946.15|1932.69|1912.69|5528
1639209600000|2021-12-11 08:00:00|1925.81|1905.81|1928.42|1908.42|1965.92|1948.48|1912.44|1892.44|7649
1639213200000|2021-12-11 09:00:00|1928.45|1908.45|1939.08|1919.08|1940.62|1920.62|1914.64|1894.64|6557
1639216800000|2021-12-11 10:00:00|1939.13|1919.13|1953.88|1933.88|1959.49|1939.49|1936.27|1916.27|5607
1639220400000|2021-12-11 11:00:00|1953.86|1933.86|1953.1|1933.1|1962.04|1942.04|1948.79|1928.79|6212
1639224000000|2021-12-11 12:00:00|1953.27|1933.27|1972.75|1952.75|1977.13|1957.13|1948|1928|5637
1639227600000|2021-12-11 13:00:00|1972.69|1952.69|1959.87|1939.87|1984.25|1971.95|1951.66|1931.66|7877
1639231200000|2021-12-11 14:00:00|1959.83|1939.83|1970.39|1950.39|1975.71|1955.71|1953.97|1933.97|6990
1639234800000|2021-12-11 15:00:00|1970.37|1950.37|2015.41|1995.41|2015.43|1995.43|1969.98|1949.98|7630
1639238400000|2021-12-11 16:00:00|2015.4|1995.4|2003.79|1983.79|2029.73|2009.73|1997.77|1977.77|8077
1639242000000|2021-12-11 17:00:00|2003.77|1983.77|1990.59|1970.59|2006.11|1986.11|1985.2|1965.2|7156
1639245600000|2021-12-11 18:00:00|1990.55|1970.55|1975.05|1955.05|1994.85|1974.85|1973.59|1953.59|6783
1639249200000|2021-12-11 19:00:00|1974.99|1954.99|1953.32|1933.32|1975.85|1955.85|1949.84|1929.84|5464
1639252800000|2021-12-11 20:00:00|1953.34|1933.34|1963.97|1943.97|1977.89|1957.89|1952.96|1932.96|5924
1639256400000|2021-12-11 21:00:00|1964.03|1944.03|1966.67|1946.67|1968.91|1948.91|1951.23|1931.23|6092
1639260000000|2021-12-11 22:00:00|1966.73|1946.73|1967.78|1947.78|1973.34|1953.34|1957.99|1937.99|4072
1639263600000|2021-12-11 23:00:00|1967.77|1947.77|2005.06|1985.06|2019.41|1999.41|1967.21|1947.21|5643
1639267200000|2021-12-12 00:00:00|2005.21|1985.21|1981.37|1961.37|2009.52|1989.52|1976.69|1956.69|7259
1639270800000|2021-12-12 01:00:00|1981.34|1961.34|1979.29|1959.29|2001.47|1981.47|1975.25|1955.25|6154
1639274400000|2021-12-12 02:00:00|1979.28|1959.28|1973.55|1953.55|1985.12|1965.12|1970.93|1950.93|6641
1639278000000|2021-12-12 03:00:00|1973.54|1953.54|1983.18|1963.18|1986.93|1966.93|1973.5|1953.5|4900
1639281600000|2021-12-12 04:00:00|1983.24|1963.24|1966.44|1946.44|1984.66|1964.66|1956.27|1936.27|6638
1639285200000|2021-12-12 05:00:00|1966.63|1946.63|1971.61|1951.61|1982.4|1962.4|1966.21|1946.21|5532
1639288800000|2021-12-12 06:00:00|1971.59|1951.59|1987.65|1967.65|1996.45|1976.45|1968.7|1948.7|5917
1639292400000|2021-12-12 07:00:00|1987.67|1967.67|1997.4|1977.4|1998.03|1978.03|1978.73|1958.73|5474
1639296000000|2021-12-12 08:00:00|1997.47|1977.47|1968.12|1948.12|1998.68|1978.68|1965.02|1945.02|4282
1639299600000|2021-12-12 09:00:00|1968.01|1948.01|1947.62|1927.62|1977.9|1957.9|1946.37|1926.37|5732
1639303200000|2021-12-12 10:00:00|1947.64|1927.64|1946.28|1926.28|1954.75|1934.75|1933.32|1913.32|4942
1639306800000|2021-12-12 11:00:00|1946.24|1926.24|1960.19|1940.19|1969.19|1949.19|1940.68|1920.68|4757
1639310400000|2021-12-12 12:00:00|1960.12|1940.12|1962.51|1942.51|1977.52|1957.52|1955.92|1935.92|6311
1639314000000|2021-12-12 13:00:00|1962.48|1942.48|1981.11|1961.11|1982.4|1962.4|1954.36|1934.36|5126
1639317600000|2021-12-12 14:00:00|1981.1|1961.1|1986.15|1966.15|1989.66|1969.66|1971.5|1951.5|4824
1639321200000|2021-12-12 15:00:00|1986.33|1966.33|1966.27|1946.27|1987.76|1967.76|1964.1|1944.1|4705
1639324800000|2021-12-12 16:00:00|1966.28|1946.28|1984.8|1964.8|1986.02|1966.02|1959.64|1939.64|3805
1639328400000|2021-12-12 17:00:00|1984.76|1964.76|2024.17|2004.17|2024.69|2004.69|1983.37|1963.37|7408
1639332000000|2021-12-12 18:00:00|2024.16|2004.16|2065.66|2045.66|2070.34|2050.34|2024.16|2004.16|7683
1639335600000|2021-12-12 19:00:00|2065.67|2045.67|2049.35|2029.35|2078.07|2058.07|2049.22|2029.22|6151
1639339200000|2021-12-12 20:00:00|2049.36|2029.36|2063.18|2041.68|2068.65|2048.65|2048.65|2028.65|5185
1639342800000|2021-12-12 21:00:00|2063.35|2041.85|2068.19|2046.69|2090.02|2068.52|2059.87|2038.37|5418
1639346400000|2021-12-12 22:00:00|2068.17|2046.67|2069.41|2049.41|2079.11|2059.11|2062.58|2042.58|4384
1639350000000|2021-12-12 23:00:00|2069.5|2049.5|2052.86|2032.86|2076.12|2056.12|2047.52|2027.52|6451
1639353600000|2021-12-13 00:00:00|2052.54|2032.54|2031.52|2011.52|2065.92|2045.92|2027.84|2007.84|7165
1639357200000|2021-12-13 01:00:00|2031.57|2011.57|1983.02|1963.02|2036.68|2016.68|1982.7|1962.7|7706
1639360800000|2021-12-13 02:00:00|1983.17|1963.17|1967.59|1947.59|2003.09|1983.09|1965.28|1945.28|8075
1639364400000|2021-12-13 03:00:00|1967.58|1947.58|1969.19|1949.19|1977.26|1957.26|1959.85|1939.85|6364
1639368000000|2021-12-13 04:00:00|1969.21|1949.21|1970.44|1950.44|1974.12|1954.12|1959.36|1939.36|5650
1639371600000|2021-12-13 05:00:00|1970.32|1950.32|1964.1|1944.1|1971.87|1951.87|1945.88|1925.88|6596
1639375200000|2021-12-13 06:00:00|1964.13|1944.13|1931.79|1911.79|1964.13|1944.13|1929.19|1909.19|7273
1639378800000|2021-12-13 07:00:00|1931.29|1911.29|1915.13|1895.13|1939.06|1919.06|1908.68|1888.68|7196
1639382400000|2021-12-13 08:00:00|1915.14|1895.14|1935.44|1915.44|1944.72|1924.72|1899.7|1879.7|7649
1639386000000|2021-12-13 09:00:00|1935.24|1915.24|1924.88|1904.88|1936.44|1916.44|1912.71|1892.71|6189
1639389600000|2021-12-13 10:00:00|1924.8|1904.8|1918.51|1898.51|1930.79|1910.79|1906.32|1886.32|7031
1639393200000|2021-12-13 11:00:00|1918.49|1898.49|1927.5|1907.5|1931.63|1911.63|1913.07|1893.07|6479
1639396800000|2021-12-13 12:00:00|1927.81|1907.81|1917.63|1897.63|1942.22|1922.22|1915.29|1895.29|6713
1639400400000|2021-12-13 13:00:00|1917.75|1897.75|1908|1888|1920.51|1900.51|1889.18|1869.18|7607
1639404000000|2021-12-13 14:00:00|1907.81|1887.81|1845.42|1825.42|1908|1888|1836.14|1816.14|8819
1639407600000|2021-12-13 15:00:00|1845.43|1825.43|1812.75|1792.75|1845.79|1825.79|1793.78|1773.78|9979
1639411200000|2021-12-13 16:00:00|1812.74|1792.74|1817.08|1797.08|1832.22|1812.22|1795.93|1775.93|10558
1639414800000|2021-12-13 17:00:00|1816.91|1796.91|1830.38|1810.38|1851.79|1831.79|1812.56|1792.56|8106
1639418400000|2021-12-13 18:00:00|1830.47|1810.47|1817.45|1797.45|1835.66|1815.66|1811.03|1791.03|6808
1639422000000|2021-12-13 19:00:00|1817.46|1797.46|1796.76|1776.76|1817.48|1797.48|1741.6|1721.6|10462
1639425600000|2021-12-13 20:00:00|1796.36|1776.36|1780.16|1760.16|1808.05|1788.05|1764.13|1744.13|9372
1639429200000|2021-12-13 21:00:00|1780.67|1760.67|1798.37|1778.37|1811.15|1791.15|1767.3|1747.3|9510
1639432800000|2021-12-13 22:00:00|1798.39|1778.39|1819.42|1799.42|1826.8|1806.8|1791.1|1771.1|4544
1639436400000|2021-12-13 23:00:00|1818.68|1798.68|1788.51|1768.51|1819.26|1799.26|1780.16|1760.16|6046
1639440000000|2021-12-14 00:00:00|1788.49|1768.49|1806.9|1786.9|1826.1|1806.1|1769.89|1749.89|8641
1639443600000|2021-12-14 01:00:00|1806.89|1786.89|1807.58|1787.58|1817.5|1797.5|1782.13|1762.13|6706
1639447200000|2021-12-14 02:00:00|1807.57|1787.57|1804.19|1784.19|1812.78|1792.78|1787|1767|7087
1639450800000|2021-12-14 03:00:00|1804.3|1784.3|1810.12|1790.12|1825.51|1805.51|1796.47|1776.47|7560
1639454400000|2021-12-14 04:00:00|1810.17|1790.17|1802.01|1782.01|1814.87|1794.87|1792.84|1772.84|6627
1639458000000|2021-12-14 05:00:00|1802.19|1782.19|1782.48|1762.48|1814.71|1794.71|1780.64|1760.64|6824
1639461600000|2021-12-14 06:00:00|1782.51|1762.51|1798.25|1778.25|1798.32|1778.32|1765.09|1745.09|7663
1639465200000|2021-12-14 07:00:00|1798.39|1778.39|1814.11|1794.11|1818.13|1798.13|1793.98|1773.98|7085
1639468800000|2021-12-14 08:00:00|1814.09|1794.09|1837.17|1817.17|1838.99|1818.99|1811.02|1791.02|7586
1639472400000|2021-12-14 09:00:00|1836.89|1816.89|1798.48|1778.48|1839.18|1819.18|1797.62|1777.62|6790
1639476000000|2021-12-14 10:00:00|1798.45|1778.45|1833.2|1813.2|1837.41|1817.41|1798.41|1778.41|6871
1639479600000|2021-12-14 11:00:00|1832.91|1812.91|1851.24|1831.24|1855.53|1835.53|1821.82|1801.82|8168
1639483200000|2021-12-14 12:00:00|1851.38|1831.38|1845.88|1825.88|1870.52|1850.52|1844.65|1824.65|7291
1639486800000|2021-12-14 13:00:00|1845.96|1825.96|1826.39|1806.39|1858.41|1838.41|1814.55|1794.55|6804
1639490400000|2021-12-14 14:00:00|1826.37|1806.37|1831.52|1811.52|1840.54|1820.54|1805.91|1785.91|8150
1639494000000|2021-12-14 15:00:00|1831.46|1811.46|1807.1|1787.1|1848.78|1828.78|1797.83|1777.83|8890
1639497600000|2021-12-14 16:00:00|1807.11|1787.11|1796.75|1776.75|1822.61|1802.61|1788.71|1768.71|8874
1639501200000|2021-12-14 17:00:00|1796.76|1776.76|1788.6|1768.6|1816|1796|1785.09|1765.09|7354
1639504800000|2021-12-14 18:00:00|1788.61|1768.61|1774.17|1754.17|1805.58|1785.58|1755.52|1735.52|8267
1639508400000|2021-12-14 19:00:00|1774.1|1754.1|1778.86|1758.86|1797.35|1777.35|1769.5|1749.5|8066
1639512000000|2021-12-14 20:00:00|1778.84|1758.84|1822.54|1802.54|1828.92|1808.92|1773.07|1753.07|9464
1639515600000|2021-12-14 21:00:00|1822.78|1802.78|1845.61|1825.61|1866.85|1846.85|1811.63|1791.63|8066
1639519200000|2021-12-14 22:00:00|1845.63|1825.63|1844.91|1824.91|1857|1837|1835.63|1815.63|5045
1639522800000|2021-12-14 23:00:00|1844.93|1824.93|1855.49|1835.49|1859.1|1839.1|1836.58|1816.58|5648
1639526400000|2021-12-15 00:00:00|1855.07|1835.07|1852.08|1832.08|1866.34|1846.34|1842.54|1822.54|5972
1639530000000|2021-12-15 01:00:00|1852.1|1832.1|1844.36|1824.36|1853.84|1833.84|1837.43|1817.43|5505
1639533600000|2021-12-15 02:00:00|1844.5|1824.5|1829.4|1809.4|1846.59|1826.59|1824.79|1804.79|6295
1639537200000|2021-12-15 03:00:00|1829.41|1809.41|1839.07|1819.07|1839.9|1819.9|1821.74|1801.74|6174
1639540800000|2021-12-15 04:00:00|1839.05|1819.05|1832.54|1812.54|1848.6|1828.6|1818.6|1798.6|7253
1639544400000|2021-12-15 05:00:00|1832.58|1812.58|1832.62|1812.62|1840.61|1820.61|1824.39|1804.39|6242
1639548000000|2021-12-15 06:00:00|1832.65|1812.65|1836.34|1816.34|1844.07|1824.07|1830.56|1810.56|6814
1639551600000|2021-12-15 07:00:00|1835.89|1815.89|1859.34|1839.34|1862.58|1842.58|1829.73|1809.73|6770
1639555200000|2021-12-15 08:00:00|1859.35|1839.35|1871.2|1851.2|1884.15|1864.15|1859.33|1839.33|7790
1639558800000|2021-12-15 09:00:00|1871.21|1851.21|1875.57|1855.57|1876.65|1856.65|1857.77|1837.77|5027
1639562400000|2021-12-15 10:00:00|1875.58|1855.58|1858.27|1838.27|1888.19|1868.19|1857.18|1837.18|5299
1639566000000|2021-12-15 11:00:00|1858.28|1838.28|1843.71|1823.71|1864.87|1844.87|1842.68|1822.68|7065
1639569600000|2021-12-15 12:00:00|1843.8|1823.8|1806.77|1786.77|1855.06|1835.06|1805.44|1785.44|7812
1639573200000|2021-12-15 13:00:00|1806.83|1786.83|1811.15|1791.15|1822.65|1802.65|1800.29|1780.29|7566
1639576800000|2021-12-15 14:00:00|1811.25|1791.25|1798.55|1778.55|1817.71|1797.71|1789.86|1769.86|8293
1639580400000|2021-12-15 15:00:00|1798.56|1778.56|1738.08|1718.08|1803.88|1783.88|1738.08|1718.08|6656
1639584000000|2021-12-15 16:00:00|1738.03|1718.03|1765.4|1745.4|1765.4|1745.4|1736.7|1716.7|7077
1639587600000|2021-12-15 17:00:00|1765.3|1745.3|1779.91|1759.91|1786.21|1766.21|1760.65|1740.65|7323
1639591200000|2021-12-15 18:00:00|1779.89|1759.89|1818.06|1798.06|1842.26|1822.26|1772.92|1752.92|8366
1639594800000|2021-12-15 19:00:00|1818.14|1798.14|1898.54|1878.54|1906.25|1886.25|1791.96|1771.96|12279
1639598400000|2021-12-15 20:00:00|1898.53|1878.53|1957.38|1937.38|1967.37|1947.37|1896.79|1876.79|10482
1639602000000|2021-12-15 21:00:00|1957.76|1937.76|1986.5|1966.5|2008.32|1988.32|1948.21|1928.21|9343
1639605600000|2021-12-15 22:00:00|1986.49|1966.49|1953.08|1933.08|1990.7|1970.7|1951.15|1931.15|4904
1639609200000|2021-12-15 23:00:00|1953.02|1933.02|1979.9|1959.9|1995.42|1975.42|1949.39|1929.39|6262
1639612800000|2021-12-16 00:00:00|1979.59|1959.59|2008.49|1988.49|2008.75|1988.75|1979.54|1959.54|6128
1639616400000|2021-12-16 01:00:00|2008.58|1988.58|2007.58|1987.58|2017.5|1997.5|1992.76|1972.76|4935
1639620000000|2021-12-16 02:00:00|2007.57|1987.57|2004.22|1984.22|2010.04|1990.04|1994.33|1974.33|4303
1639623600000|2021-12-16 03:00:00|2004.28|1984.28|1999.09|1979.09|2009.75|1989.75|1992.82|1972.82|5378
1639627200000|2021-12-16 04:00:00|1999.12|1979.12|1984.56|1964.56|2002.81|1982.81|1976.63|1956.63|4822
1639630800000|2021-12-16 05:00:00|1984.55|1964.55|1959.03|1939.03|1990.68|1970.68|1958.52|1938.52|4873
1639634400000|2021-12-16 06:00:00|1959.08|1939.08|1982.31|1962.31|1983.03|1963.03|1959.08|1939.08|5622
1639638000000|2021-12-16 07:00:00|1982.34|1962.34|1991.65|1971.65|2004.5|1984.5|1979.61|1959.61|5960
1639641600000|2021-12-16 08:00:00|1991.63|1971.63|1983.63|1963.63|1995.31|1975.31|1976.07|1956.07|5348
1639645200000|2021-12-16 09:00:00|1983.6|1963.6|1992.63|1972.63|1993.77|1973.77|1982.04|1962.04|4664
1639648800000|2021-12-16 10:00:00|1992.62|1972.62|2014.45|1994.45|2015.51|1995.51|1990.81|1970.81|6495
1639652400000|2021-12-16 11:00:00|2014.55|1994.55|2035|2015|2043.25|2023.25|1994.83|1974.83|6509
1639656000000|2021-12-16 12:00:00|2034.98|2014.98|2000.27|1980.27|2035.51|2015.51|1996.65|1976.65|6238
1639659600000|2021-12-16 13:00:00|2000.19|1980.19|2016.26|1996.26|2028.11|2008.11|1987.74|1967.74|8561
1639663200000|2021-12-16 14:00:00|2016.25|1996.25|1993.34|1973.34|2016.42|1996.42|1991.92|1971.92|7622
1639666800000|2021-12-16 15:00:00|1993.36|1973.36|1991.87|1971.87|1999.93|1979.93|1972.03|1952.03|7967
1639670400000|2021-12-16 16:00:00|1991.9|1971.9|1975.6|1955.6|1997.13|1977.13|1974.62|1954.62|8714
1639674000000|2021-12-16 17:00:00|1975.62|1955.62|1949.57|1929.57|1976.6|1956.6|1946.73|1926.73|7712
1639677600000|2021-12-16 18:00:00|1949.37|1929.37|1935.49|1915.49|1962.83|1942.83|1926.56|1906.56|6520
1639681200000|2021-12-16 19:00:00|1935.51|1915.51|1908.77|1888.77|1943.8|1923.8|1903.11|1883.11|7134
1639684800000|2021-12-16 20:00:00|1908.75|1888.75|1922.05|1902.05|1938.25|1918.25|1906.51|1886.51|6958
1639688400000|2021-12-16 21:00:00|1922.51|1902.51|1931.61|1911.61|1933.46|1913.46|1919.42|1899.42|5991
1639692000000|2021-12-16 22:00:00|1931.6|1911.6|1908.15|1888.15|1935.14|1915.14|1896.51|1876.51|3862
1639695600000|2021-12-16 23:00:00|1908.14|1888.14|1886.88|1866.88|1908.26|1888.26|1880.35|1860.35|7179
1639699200000|2021-12-17 00:00:00|1886.92|1866.92|1909.59|1889.59|1915.3|1895.3|1881.37|1861.37|7544
1639702800000|2021-12-17 01:00:00|1909.61|1889.61|1906.05|1886.05|1913.92|1893.92|1894.17|1874.17|5735
1639706400000|2021-12-17 02:00:00|1906.04|1886.04|1912.35|1892.35|1912.5|1892.5|1894.76|1874.76|5926
1639710000000|2021-12-17 03:00:00|1912.5|1892.5|1913.22|1893.22|1918.6|1898.6|1902.2|1882.2|4598
1639713600000|2021-12-17 04:00:00|1913.21|1893.21|1924.4|1904.4|1928.43|1908.43|1912.48|1892.48|3499
1639717200000|2021-12-17 05:00:00|1924.5|1904.5|1913.2|1893.2|1926.13|1906.13|1908.58|1888.58|5438
1639720800000|2021-12-17 06:00:00|1913.61|1893.61|1916.88|1896.88|1924.89|1904.89|1906.4|1886.4|4842
1639724400000|2021-12-17 07:00:00|1916.86|1896.86|1907.81|1887.81|1917.3|1897.3|1883.29|1863.29|7076
1639728000000|2021-12-17 08:00:00|1907.82|1887.82|1919.53|1899.53|1922.59|1902.59|1901.38|1881.38|4724
1639731600000|2021-12-17 09:00:00|1919.49|1899.49|1929.95|1909.95|1932.77|1912.77|1900.77|1880.77|5441
1639735200000|2021-12-17 10:00:00|1929.96|1909.96|1888.63|1868.63|1931|1911|1877|1857|7327
1639738800000|2021-12-17 11:00:00|1888.82|1868.82|1902.74|1882.74|1913.49|1893.49|1883.82|1863.82|7015
1639742400000|2021-12-17 12:00:00|1902.75|1882.75|1883|1863|1908.97|1888.97|1881.1|1861.1|8064
1639746000000|2021-12-17 13:00:00|1883.17|1863.17|1859.7|1839.7|1883.63|1863.63|1854.44|1834.44|7781
1639749600000|2021-12-17 14:00:00|1859.72|1839.72|1806.88|1786.88|1861.52|1841.52|1786.19|1766.19|9818
1639753200000|2021-12-17 15:00:00|1806.9|1786.9|1852.65|1832.65|1854.69|1834.69|1786.17|1766.17|9316
1639756800000|2021-12-17 16:00:00|1852.41|1832.41|1880.39|1860.39|1901.16|1881.16|1847.53|1827.53|9371
1639760400000|2021-12-17 17:00:00|1880.36|1860.36|1835.07|1815.07|1880.36|1860.36|1827.57|1807.57|8091
1639764000000|2021-12-17 18:00:00|1834.92|1814.92|1849.14|1829.14|1850.51|1830.51|1824.27|1804.27|6598
1639767600000|2021-12-17 19:00:00|1849.19|1829.19|1836.68|1816.68|1855.11|1835.11|1832.85|1812.85|6535
1639771200000|2021-12-17 20:00:00|1836.67|1816.67|1810.38|1790.38|1840.67|1820.67|1804.04|1784.04|8064
1639774800000|2021-12-17 21:00:00|1809.97|1789.97|1853.15|1833.15|1864.67|1844.67|1804.66|1784.66|7078
1639814400000|2021-12-18 08:00:00|1955.85|1935.85|1964.29|1944.29|1980.62|1960.62|1954.66|1934.66|5755
1639818000000|2021-12-18 09:00:00|1964.38|1944.38|1986.1|1966.1|1986.2|1966.2|1963.65|1943.65|5189
1639821600000|2021-12-18 10:00:00|1986.28|1966.28|1992.38|1972.38|1995.54|1975.54|1968.12|1948.12|6163
1639825200000|2021-12-18 11:00:00|1992.4|1972.4|1989.47|1969.47|1993.55|1973.55|1974.08|1954.08|5172
1639828800000|2021-12-18 12:00:00|1989.54|1969.54|1997.35|1977.35|2008.58|1988.58|1985.81|1965.81|5042
1639832400000|2021-12-18 13:00:00|1997.32|1977.32|1965.94|1945.94|2001.01|1981.01|1965.29|1945.29|5384
1639836000000|2021-12-18 14:00:00|1965.95|1945.95|1991.23|1971.23|1994.27|1974.27|1964.65|1944.65|6358
1639839600000|2021-12-18 15:00:00|1991.27|1971.27|1969.02|1949.02|2001.34|1981.34|1967.88|1947.88|5662
1639843200000|2021-12-18 16:00:00|1969|1949|1952.43|1932.43|1972.65|1952.65|1952.32|1932.32|6260
1639846800000|2021-12-18 17:00:00|1952.42|1932.42|1939.5|1919.5|1956.8|1936.8|1938|1918|5014
1639850400000|2021-12-18 18:00:00|1939.51|1919.51|1947.7|1927.7|1950.25|1930.25|1937.91|1917.91|4881
1639854000000|2021-12-18 19:00:00|1947.71|1927.71|1946.61|1926.61|1952.39|1932.39|1928.56|1908.56|6146
1639857600000|2021-12-18 20:00:00|1946.6|1926.6|1958.82|1938.82|1960.21|1940.21|1935|1915|4957
1639861200000|2021-12-18 21:00:00|1959.13|1939.13|1965.88|1945.88|1966.37|1946.37|1949|1929|3942
1639864800000|2021-12-18 22:00:00|1966.12|1946.12|1953.77|1933.77|1974.58|1954.58|1950.95|1930.95|3321
1639868400000|2021-12-18 23:00:00|1953.87|1933.87|1964.19|1944.19|1970.69|1950.69|1949.55|1929.55|5232
1639872000000|2021-12-19 00:00:00|1964.17|1944.17|1945.64|1925.64|1966.47|1946.47|1937.32|1917.32|6381
1639875600000|2021-12-19 01:00:00|1945.65|1925.65|1945.56|1925.56|1961.23|1941.23|1929.94|1909.94|6323
1639879200000|2021-12-19 02:00:00|1945.57|1925.57|1968.44|1948.44|1972.32|1952.32|1939.36|1919.36|5816
1639882800000|2021-12-19 03:00:00|1968.45|1948.45|2022.13|2002.13|2022.91|2002.91|1968.42|1948.42|7858
1639886400000|2021-12-19 04:00:00|2022.18|2002.18|2032.91|2012.91|2046.8|2026.8|2019.48|1999.48|7155
1639890000000|2021-12-19 05:00:00|2032.98|2012.98|2002.7|1982.7|2039.18|2019.18|1999.76|1979.76|6007
1639893600000|2021-12-19 06:00:00|2002.71|1982.71|1996.82|1976.82|2018.04|1998.04|1995.42|1975.42|4660
1639897200000|2021-12-19 07:00:00|1996.87|1976.87|1994.83|1974.83|2010.58|1990.58|1994.59|1974.59|4845
1639900800000|2021-12-19 08:00:00|1994.85|1974.85|1988.27|1968.27|2000.29|1980.29|1985.66|1965.66|4408
1639904400000|2021-12-19 09:00:00|1988.24|1968.24|1983.31|1963.31|1993.33|1973.33|1969.09|1949.09|6076
1639908000000|2021-12-19 10:00:00|1983.3|1963.3|1979.18|1959.18|1988.75|1968.75|1959.5|1939.5|5496
1639911600000|2021-12-19 11:00:00|1979.49|1959.49|1991.08|1971.08|1994.53|1974.53|1968.7|1948.7|4626
1639915200000|2021-12-19 12:00:00|1991.18|1971.18|2002.14|1982.14|2005.73|1985.73|1977.68|1957.68|5148
1639918800000|2021-12-19 13:00:00|2002.13|1982.13|2007.96|1987.96|2016.11|1996.11|1975.04|1955.04|6732
1639922400000|2021-12-19 14:00:00|2007.9|1987.9|1992.29|1972.29|2028.32|2008.32|1978.46|1958.46|7940
1639926000000|2021-12-19 15:00:00|1992.22|1972.22|1972.5|1952.5|1995.45|1975.45|1968.56|1948.56|5968
1639929600000|2021-12-19 16:00:00|1972.71|1952.71|1954.83|1934.83|1993.11|1973.11|1954.83|1934.83|4330
1639933200000|2021-12-19 17:00:00|1955.21|1935.21|1949.19|1929.19|1958.96|1938.96|1937.67|1917.67|5392
1639936800000|2021-12-19 18:00:00|1949.1|1929.1|1944.59|1924.59|1950.88|1930.88|1934.12|1914.12|5275
1639940400000|2021-12-19 19:00:00|1944.46|1924.46|1900.3|1880.3|1949.51|1929.51|1898.28|1878.28|6677
1639944000000|2021-12-19 20:00:00|1900.43|1880.43|1914.73|1893.23|1920.25|1898.75|1892.82|1872.82|6647
1639947600000|2021-12-19 21:00:00|1914.74|1893.24|1912.61|1891.11|1925.32|1903.82|1909.34|1887.84|6552
1639951200000|2021-12-19 22:00:00|1912.6|1891.1|1926.49|1906.49|1932.48|1912.48|1909.11|1887.61|5151
1639954800000|2021-12-19 23:00:00|1926.53|1906.53|1896.79|1876.79|1931.46|1911.46|1891.6|1871.6|6603
1639958400000|2021-12-20 00:00:00|1896.8|1876.8|1916.56|1896.56|1916.66|1896.66|1869.29|1849.29|6889
1639962000000|2021-12-20 01:00:00|1916.6|1896.6|1906.61|1886.61|1928.95|1908.95|1890.36|1870.36|6954
1639965600000|2021-12-20 02:00:00|1906.56|1886.56|1890.5|1870.5|1908.64|1888.64|1885.89|1865.89|6559
1639969200000|2021-12-20 03:00:00|1890.3|1870.3|1897.42|1877.42|1904.02|1884.02|1883.5|1863.5|6683
1639972800000|2021-12-20 04:00:00|1897.4|1877.4|1897.96|1877.96|1908.54|1888.54|1892.03|1872.03|6566
1639976400000|2021-12-20 05:00:00|1897.92|1877.92|1859.48|1839.48|1903.39|1883.39|1857.73|1837.73|5959
1639980000000|2021-12-20 06:00:00|1859.47|1839.47|1870.85|1850.85|1873.6|1853.6|1848.93|1828.93|7031
1639983600000|2021-12-20 07:00:00|1870.89|1850.89|1866.63|1846.63|1872.84|1852.84|1848.33|1828.33|6715
1639987200000|2021-12-20 08:00:00|1866.61|1846.61|1857.61|1837.61|1874.98|1854.98|1852.66|1832.66|6823
1639990800000|2021-12-20 09:00:00|1857.6|1837.6|1832.3|1812.3|1859.66|1839.66|1826.87|1806.87|7590
1639994400000|2021-12-20 10:00:00|1832.17|1812.17|1845.36|1825.36|1857.55|1837.55|1831.16|1811.16|6587
1639998000000|2021-12-20 11:00:00|1845.47|1825.47|1866.13|1846.13|1866.35|1846.35|1842.4|1822.4|5066
1640001600000|2021-12-20 12:00:00|1866.15|1846.15|1837.62|1817.62|1866.41|1846.41|1831.28|1811.28|5970
1640005200000|2021-12-20 13:00:00|1837.57|1817.57|1825.67|1805.67|1852.56|1832.56|1825.11|1805.11|6091
1640008800000|2021-12-20 14:00:00|1825.73|1805.73|1867.63|1847.63|1867.75|1847.75|1814.92|1794.92|8560
1640012400000|2021-12-20 15:00:00|1867.4|1847.4|1854.52|1834.52|1869.72|1849.72|1848.33|1828.33|7346
1640016000000|2021-12-20 16:00:00|1854.34|1834.34|1880.87|1860.87|1884.36|1864.36|1846.11|1826.11|7831
1640019600000|2021-12-20 17:00:00|1880.9|1860.9|1864.89|1844.89|1892.5|1872.5|1864.21|1844.21|6529
1640023200000|2021-12-20 18:00:00|1864.74|1844.74|1878.78|1858.78|1881.42|1861.42|1863.76|1843.76|6332
1640026800000|2021-12-20 19:00:00|1878.82|1858.82|1879.59|1859.59|1893.75|1873.75|1874.48|1854.48|5656
1640030400000|2021-12-20 20:00:00|1879.57|1859.57|1898.32|1878.32|1907.5|1887.5|1879.57|1859.57|6767
1640034000000|2021-12-20 21:00:00|1898.33|1878.33|1893|1873|1921.33|1901.33|1892.81|1872.81|6449
1640037600000|2021-12-20 22:00:00|1893.09|1873.09|1873.71|1853.71|1899.43|1879.43|1873.71|1853.71|4145
1640041200000|2021-12-20 23:00:00|1873.68|1853.68|1888.32|1868.32|1900.32|1880.32|1873.68|1853.68|6431
1640044800000|2021-12-21 00:00:00|1888.47|1868.47|1867.73|1847.73|1895.07|1875.07|1865.93|1845.93|6620
1640048400000|2021-12-21 01:00:00|1867.72|1847.72|1864.49|1844.49|1870.4|1850.4|1848.32|1828.32|4841
1640052000000|2021-12-21 02:00:00|1864.45|1844.45|1850.53|1830.53|1867.83|1847.83|1847.11|1827.11|4911
1640055600000|2021-12-21 03:00:00|1850.55|1830.55|1884.67|1864.67|1888.49|1868.49|1848.47|1828.47|6391
1640059200000|2021-12-21 04:00:00|1884.65|1864.65|1909.57|1889.57|1927.57|1907.57|1884.65|1864.65|7321
1640062800000|2021-12-21 05:00:00|1909.56|1889.56|1918.45|1898.45|1920.5|1900.5|1906.35|1886.35|6102
1640066400000|2021-12-21 06:00:00|1918.54|1898.54|1924.15|1904.15|1925.42|1905.42|1912.56|1892.56|5906
1640070000000|2021-12-21 07:00:00|1924.33|1904.33|1911.96|1891.96|1924.39|1904.39|1907.09|1887.09|4068
1640073600000|2021-12-21 08:00:00|1911.94|1891.94|1934.4|1914.4|1935.45|1915.45|1907.78|1887.78|5469
1640077200000|2021-12-21 09:00:00|1934.48|1914.48|1927.45|1907.45|1939.43|1919.43|1924.48|1904.48|4289
1640080800000|2021-12-21 10:00:00|1927.68|1907.68|1928.42|1908.42|1938.74|1918.74|1925.5|1905.5|3497
1640084400000|2021-12-21 11:00:00|1928.51|1908.51|1929.08|1909.08|1937.71|1917.71|1923.61|1903.61|2871
1640088000000|2021-12-21 12:00:00|1929.03|1909.03|1932.95|1912.95|1951.14|1931.14|1924.51|1904.51|4357
1640091600000|2021-12-21 13:00:00|1932.94|1912.94|1940.44|1920.44|1944.7|1924.7|1927.67|1907.67|5318
1640095200000|2021-12-21 14:00:00|1940.42|1920.42|1922.42|1902.42|1943.24|1923.24|1919.06|1899.06|7191
1640098800000|2021-12-21 15:00:00|1922.38|1902.38|1906.64|1886.64|1925.94|1905.94|1898.17|1878.17|7403
1640102400000|2021-12-21 16:00:00|1907.21|1887.21|1914.72|1894.72|1921.53|1901.53|1903.67|1883.67|6318
1640106000000|2021-12-21 17:00:00|1914.87|1894.87|1909.73|1889.73|1922.06|1902.06|1908.4|1888.4|4140
1640109600000|2021-12-21 18:00:00|1909.72|1889.72|1913.12|1893.12|1917.53|1897.53|1902.05|1882.05|4640
1640113200000|2021-12-21 19:00:00|1913.09|1893.09|1921.43|1901.43|1921.48|1901.48|1902.8|1882.8|6083
1640116800000|2021-12-21 20:00:00|1921.51|1901.51|1916.69|1896.69|1931.83|1911.83|1909.65|1889.65|5498
1640120400000|2021-12-21 21:00:00|1916.7|1896.7|1946.65|1926.65|1949.47|1929.47|1912.65|1892.65|4858
1640124000000|2021-12-21 22:00:00|1946.64|1926.64|1961.68|1941.68|1961.68|1941.68|1939.65|1919.65|3668
1640127600000|2021-12-21 23:00:00|1961.59|1941.59|1953.04|1933.04|1975.78|1955.78|1950.72|1930.72|5636
1640131200000|2021-12-22 00:00:00|1953.07|1933.07|1934.66|1914.66|1962.03|1942.03|1931.85|1911.85|6856
1640134800000|2021-12-22 01:00:00|1934.65|1914.65|1959.71|1939.71|1959.76|1939.76|1933.88|1913.88|5331
1640138400000|2021-12-22 02:00:00|1959.72|1939.72|1982.32|1962.32|2004.03|1984.03|1957.6|1937.6|5842
1640142000000|2021-12-22 03:00:00|1982.29|1962.29|1985.99|1965.99|1992.54|1972.54|1979.94|1959.94|5991
1640145600000|2021-12-22 04:00:00|1986.01|1966.01|1991.95|1971.95|2001.35|1981.35|1979.34|1959.34|3685
1640149200000|2021-12-22 05:00:00|1992.03|1972.03|1997.35|1977.35|2007.32|1987.32|1984.5|1964.5|3394
1640152800000|2021-12-22 06:00:00|1997.42|1977.42|2007.13|1987.13|2014.6|1994.6|1996.62|1976.62|2784
1640156400000|2021-12-22 07:00:00|2007.12|1987.12|2012.9|1992.9|2017.55|1997.55|2006.78|1986.78|6150
1640160000000|2021-12-22 08:00:00|2012.91|1992.91|2013.27|1993.27|2027.69|2007.69|2006.29|1986.29|5445
1640163600000|2021-12-22 09:00:00|2013.25|1993.25|1986.42|1966.42|2020.53|2000.53|1981.32|1961.32|5062
1640167200000|2021-12-22 10:00:00|1986.46|1966.46|2011.53|1991.53|2015.26|1995.26|1985.2|1965.2|5672
1640170800000|2021-12-22 11:00:00|2011.5|1991.5|2036.07|2016.07|2038.33|2018.33|2011.32|1991.32|6483
1640174400000|2021-12-22 12:00:00|2036.47|2016.47|1996.2|1976.2|2051.87|2031.87|1985.12|1965.12|7966
1640178000000|2021-12-22 13:00:00|1996.19|1976.19|2005.6|1985.6|2016.39|1996.39|1991.07|1971.07|8230
1640181600000|2021-12-22 14:00:00|2005.57|1985.57|2033.4|2013.4|2034.38|2014.38|1998.66|1978.66|8107
1640185200000|2021-12-22 15:00:00|2033.42|2013.42|2058.83|2038.83|2060.44|2040.44|2011.38|1991.38|7452
1640188800000|2021-12-22 16:00:00|2058.69|2038.69|2056.1|2036.1|2092|2072|2049.42|2029.42|7042
1640192400000|2021-12-22 17:00:00|2055.91|2035.91|2037.43|2017.43|2065.1|2045.1|2031.97|2011.97|6314
1640196000000|2021-12-22 18:00:00|2037.73|2017.73|2012.98|1992.98|2050.44|2030.44|2009.3|1989.3|6268
1640199600000|2021-12-22 19:00:00|2012.97|1992.97|2041.59|2021.59|2043.5|2023.5|2009.44|1989.44|4289
1640203200000|2021-12-22 20:00:00|2041.56|2021.56|2030.78|2010.78|2042.17|2022.17|2023.25|2003.25|4238
1640206800000|2021-12-22 21:00:00|2030.63|2010.63|2044.51|2024.51|2050|2030|2027.47|2007.47|3624
1640210400000|2021-12-22 22:00:00|2044.49|2024.49|2042.8|2022.8|2050.39|2030.39|2028.77|2008.77|2492
1640214000000|2021-12-22 23:00:00|2042.9|2022.9|2002.83|1982.83|2043.52|2023.52|1998.54|1978.54|4966
1640217600000|2021-12-23 00:00:00|2002.93|1982.93|2009.63|1989.63|2010.79|1990.79|1967.51|1947.51|8039
1640221200000|2021-12-23 01:00:00|2009.6|1989.6|2045.14|2025.14|2045.44|2025.44|1992.5|1972.5|5648
1640224800000|2021-12-23 02:00:00|2045.08|2025.08|2031.65|2011.65|2078.2|2058.2|2030.64|2010.64|6037
1640228400000|2021-12-23 03:00:00|2031.66|2011.66|2066.25|2046.25|2069.54|2049.54|2026.16|2006.16|5065
1640232000000|2021-12-23 04:00:00|2066.27|2046.27|2042.68|2022.68|2076.84|2056.84|2039.91|2019.91|7070
1640235600000|2021-12-23 05:00:00|2042.69|2022.69|2044.76|2024.76|2072.55|2052.55|2034.69|2014.69|5616
1640239200000|2021-12-23 06:00:00|2044.54|2024.54|2079.74|2059.74|2081.5|2061.5|2036.63|2016.63|5764
1640242800000|2021-12-23 07:00:00|2079.65|2059.65|2051.43|2031.43|2099.78|2079.78|2033.15|2013.15|7536
1640246400000|2021-12-23 08:00:00|2051.72|2031.72|2076.56|2056.56|2087.64|2067.64|2047.66|2027.66|7735
1640250000000|2021-12-23 09:00:00|2076.51|2056.51|2093.5|2073.5|2096.62|2076.62|2042.58|2022.58|5672
1640253600000|2021-12-23 10:00:00|2093.49|2073.49|2107.34|2087.34|2109.49|2089.49|2088.68|2068.68|7791
1640257200000|2021-12-23 11:00:00|2106.65|2086.65|2133.66|2113.66|2148.26|2128.26|2106.65|2086.65|7228
1640260800000|2021-12-23 12:00:00|2133.68|2113.68|2125.36|2105.36|2156.87|2136.87|2113.55|2093.55|7153
1640264400000|2021-12-23 13:00:00|2125.29|2105.29|2109.63|2089.63|2133.16|2113.16|2106.64|2086.64|6244
1640268000000|2021-12-23 14:00:00|2109.67|2089.67|2109.37|2089.37|2122.28|2102.28|2095.91|2075.91|7101
1640271600000|2021-12-23 15:00:00|2109.38|2089.38|2116.74|2096.74|2127.68|2107.68|2106.46|2086.46|6918
1640275200000|2021-12-23 16:00:00|2117.01|2097.01|2124.08|2104.08|2128.52|2108.52|2097.06|2077.06|8216
1640278800000|2021-12-23 17:00:00|2124.1|2104.1|2149.51|2129.51|2157.35|2137.35|2119.55|2099.55|8507
1640282400000|2021-12-23 18:00:00|2149.61|2129.61|2167.37|2147.37|2187.36|2167.36|2149.61|2129.61|8655
1640286000000|2021-12-23 19:00:00|2168.44|2148.44|2194.35|2174.35|2208.58|2188.58|2163.88|2143.88|7364
1640289600000|2021-12-23 20:00:00|2194.47|2174.47|2169.11|2149.11|2197.34|2177.34|2167.51|2147.51|7029
1640293200000|2021-12-23 21:00:00|2168.71|2148.71|2166.47|2146.47|2172.7|2152.7|2157.77|2137.77|5804
1640296800000|2021-12-23 22:00:00|2166.44|2146.44|2209.96|2189.96|2229.28|2209.28|2164.23|2144.23|4978
1640300400000|2021-12-23 23:00:00|2209.88|2189.88|2226.35|2206.35|2231.53|2211.53|2199.19|2179.19|6120
1640304000000|2021-12-24 00:00:00|2226.36|2206.36|2233.88|2213.88|2237.66|2219.91|2196.63|2176.63|6355
1640307600000|2021-12-24 01:00:00|2233.74|2213.74|2247.77|2227.77|2272.01|2252.01|2233.17|2213.17|6258
1640311200000|2021-12-24 02:00:00|2248.78|2228.78|2222.25|2202.25|2251.53|2231.53|2220.45|2200.45|5641
1640314800000|2021-12-24 03:00:00|2222.24|2202.24|2221.88|2201.88|2229.37|2209.37|2206.65|2186.65|6295
1640318400000|2021-12-24 04:00:00|2222.03|2202.03|2230.16|2210.16|2230.18|2210.18|2214.85|2194.85|3656
1640322000000|2021-12-24 05:00:00|2230.15|2210.15|2213.77|2193.77|2230.15|2210.15|2204.5|2184.5|4971
1640325600000|2021-12-24 06:00:00|2213.78|2193.78|2209.68|2189.68|2225.34|2205.34|2196.08|2176.08|5801
1640329200000|2021-12-24 07:00:00|2209.7|2189.7|2228.54|2208.54|2229.91|2209.91|2202.61|2182.61|5344
1640332800000|2021-12-24 08:00:00|2228.56|2208.56|2228.45|2208.45|2244.63|2224.63|2221.3|2201.3|6014
1640336400000|2021-12-24 09:00:00|2228.44|2208.44|2237.45|2217.45|2242.08|2222.08|2224.07|2204.07|4701
1640340000000|2021-12-24 10:00:00|2237.17|2217.17|2226.95|2206.95|2237.33|2217.33|2223.34|2203.34|1575
1640343600000|2021-12-24 11:00:00|2238.09|2218.09|2216.03|2196.03|2249.68|2229.68|2207.37|2187.37|5433
1640347200000|2021-12-24 12:00:00|2216.02|2196.02|2218.51|2198.51|2225.59|2205.59|2198.83|2178.83|6115
1640350800000|2021-12-24 13:00:00|2218.5|2198.5|2206.38|2186.38|2219.35|2199.35|2204.8|2184.8|5913
1640354400000|2021-12-24 14:00:00|2206.36|2186.36|2184.38|2164.38|2218.73|2202.4|2177.03|2157.03|7020
1640358000000|2021-12-24 15:00:00|2184.48|2164.48|2196.22|2176.22|2197.37|2179.84|2150.84|2130.84|8351
1640361600000|2021-12-24 16:00:00|2196.43|2176.43|2228.5|2208.5|2249.43|2229.43|2193.56|2173.56|8304
1640365200000|2021-12-24 17:00:00|2228.51|2208.51|2237.59|2217.59|2238.45|2218.45|2205.52|2185.52|6154
1640368800000|2021-12-24 18:00:00|2237.51|2217.51|2253.57|2233.57|2254.33|2234.33|2225.72|2205.72|6269
1640372400000|2021-12-24 19:00:00|2253.55|2233.55|2211.6|2191.6|2274.92|2254.92|2208.9|2188.9|7609
1640376000000|2021-12-24 20:00:00|2211.88|2191.88|2233.07|2213.07|2233.07|2213.07|2193.71|2173.71|8218
1640379600000|2021-12-24 21:00:00|2233.29|2213.29|2200.03|2180.03|2236|2216|2198.78|2178.78|6644
1640502000000|2021-12-26 07:00:00|2201.66|2181.66|2152.65|2132.65|2201.66|2181.66|2152.39|2132.39|5
1640505600000|2021-12-26 08:00:00|2152.59|2132.59|2165.51|2145.51|2173.75|2153.75|2147.47|2127.47|5481
1640509200000|2021-12-26 09:00:00|2165.64|2145.64|2219.27|2199.27|2220.56|2200.56|2165.31|2145.31|5149
1640512800000|2021-12-26 10:00:00|2219.28|2199.28|2253.49|2233.49|2256.58|2236.58|2217.45|2197.45|6324
1640516400000|2021-12-26 11:00:00|2253.5|2233.5|2235.58|2215.58|2264.27|2244.27|2205.88|2185.88|6731
1640520000000|2021-12-26 12:00:00|2235.59|2215.59|2240.85|2220.85|2255.46|2235.46|2213.36|2200.19|6977
1640523600000|2021-12-26 13:00:00|2240.84|2220.84|2232.51|2212.51|2244.63|2224.7|2227.83|2207.83|6357
1640527200000|2021-12-26 14:00:00|2232.58|2212.58|2244.5|2224.5|2247.75|2230.79|2228.61|2210.31|7243
1640530800000|2021-12-26 15:00:00|2244.55|2224.55|2249.34|2229.34|2258.18|2238.18|2239.62|2219.62|7180
1640534400000|2021-12-26 16:00:00|2249.44|2229.44|2268.23|2248.23|2281.73|2261.73|2243.18|2223.18|7425
1640538000000|2021-12-26 17:00:00|2268.17|2248.17|2311.12|2291.12|2316.58|2296.58|2268.17|2248.17|7181
1640541600000|2021-12-26 18:00:00|2311.13|2291.13|2354.16|2334.16|2366.64|2352.04|2296.55|2276.55|9114
1640545200000|2021-12-26 19:00:00|2354.12|2334.12|2342.42|2322.42|2360.38|2340.38|2329.66|2309.66|6427
1640548800000|2021-12-26 20:00:00|2342.02|2322.02|2322|2300.5|2344.61|2324.61|2321.84|2300.34|6181
1640552400000|2021-12-26 21:00:00|2322.15|2300.65|2333.2|2311.7|2344.75|2323.25|2298.33|2276.83|7854
1640556000000|2021-12-26 22:00:00|2333.21|2311.71|2320.24|2300.24|2342.58|2322.58|2318.95|2298.95|4712
1640559600000|2021-12-26 23:00:00|2320.98|2300.98|2308.87|2288.87|2321.2|2301.2|2301.72|2281.72|6477
1640563200000|2021-12-27 00:00:00|2308.97|2288.97|2331.89|2311.89|2337.3|2317.3|2308.72|2288.72|7957
1640566800000|2021-12-27 01:00:00|2332.34|2312.34|2316.55|2296.55|2332.34|2312.34|2312.84|2292.84|6977
1640570400000|2021-12-27 02:00:00|2316.52|2296.52|2308.58|2288.58|2320.78|2300.78|2306.18|2286.18|6328
1640574000000|2021-12-27 03:00:00|2308.55|2288.55|2313.83|2293.83|2328.9|2308.9|2306.94|2286.94|5874
1640577600000|2021-12-27 04:00:00|2313.72|2293.72|2329.6|2309.6|2330.9|2310.9|2306.46|2286.46|5534
1640581200000|2021-12-27 05:00:00|2330.65|2310.65|2322.54|2302.54|2337.97|2317.97|2321.74|2301.74|5026
1640584800000|2021-12-27 06:00:00|2322.55|2302.55|2345.21|2325.21|2354.31|2334.31|2316.21|2296.21|5590
1640588400000|2021-12-27 07:00:00|2345.24|2325.24|2323.44|2303.44|2354.15|2334.15|2319.25|2299.25|6312
1640592000000|2021-12-27 08:00:00|2323.42|2303.42|2303.88|2283.88|2340.1|2320.1|2303.38|2283.38|5047
1640595600000|2021-12-27 09:00:00|2303.38|2283.38|2335.96|2315.96|2351.86|2331.86|2288.17|2268.17|5965
1640599200000|2021-12-27 10:00:00|2335.89|2315.89|2340.76|2320.76|2357.5|2337.5|2325.82|2305.82|6851
1640602800000|2021-12-27 11:00:00|2340.87|2320.87|2363.56|2343.56|2370.2|2350.2|2340.87|2320.87|5524
1640606400000|2021-12-27 12:00:00|2363.54|2343.54|2357.85|2337.85|2379.31|2359.31|2337.53|2317.53|6167
1640610000000|2021-12-27 13:00:00|2358.44|2338.44|2407.18|2387.18|2408.01|2388.01|2357.35|2337.35|5594
1640613600000|2021-12-27 14:00:00|2408.36|2388.36|2436.43|2416.43|2448.07|2428.07|2403.52|2383.52|7750
1640617200000|2021-12-27 15:00:00|2436.36|2416.36|2431.58|2411.58|2449.68|2429.68|2424.72|2404.72|7021
1640620800000|2021-12-27 16:00:00|2431.48|2411.48|2424.19|2404.19|2440.44|2420.44|2416.72|2396.72|6548
1640624400000|2021-12-27 17:00:00|2423.91|2403.91|2424.79|2404.79|2444.89|2424.89|2414.02|2394.02|6184
1640628000000|2021-12-27 18:00:00|2424.73|2404.73|2444.01|2424.01|2444.12|2424.12|2415.28|2395.28|5570
1640631600000|2021-12-27 19:00:00|2443.96|2423.96|2429.75|2409.75|2457.09|2437.09|2428.44|2408.44|7093
1640635200000|2021-12-27 20:00:00|2429.67|2409.67|2412.72|2392.72|2442.53|2422.53|2393.57|2373.57|6563
1640638800000|2021-12-27 21:00:00|2412.69|2392.69|2371.66|2351.66|2416.66|2396.66|2368.57|2348.57|6276
1640642400000|2021-12-27 22:00:00|2372.29|2352.29|2353.52|2333.52|2379.32|2359.32|2318.06|2298.06|5157
1640646000000|2021-12-27 23:00:00|2353.47|2333.47|2311.3|2291.3|2354.73|2334.73|2306.53|2286.53|7426
1640649600000|2021-12-28 00:00:00|2311.31|2291.31|2295.3|2275.3|2311.42|2291.42|2262.76|2242.76|9556
1640653200000|2021-12-28 01:00:00|2295.35|2275.35|2251.45|2231.45|2295.35|2275.35|2237.94|2217.94|9117
1640656800000|2021-12-28 02:00:00|2251.46|2231.46|2254.85|2234.85|2267.31|2247.31|2238.11|2218.11|9136
1640660400000|2021-12-28 03:00:00|2254.87|2234.87|2243.21|2223.21|2254.87|2234.87|2215.6|2195.6|8691
1640664000000|2021-12-28 04:00:00|2243.12|2223.12|2201.11|2181.11|2243.12|2223.12|2171.26|2151.26|8787
1640667600000|2021-12-28 05:00:00|2201.1|2181.1|2212.03|2192.03|2216.65|2196.65|2184.74|2164.74|6921
1640671200000|2021-12-28 06:00:00|2212.04|2192.04|2214.24|2194.24|2225.67|2205.67|2198.88|2178.88|4893
1640674800000|2021-12-28 07:00:00|2214.16|2194.16|2205.37|2185.37|2218.41|2198.41|2187.85|2167.85|5371
1640678400000|2021-12-28 08:00:00|2205.35|2185.35|2221.16|2201.16|2226.48|2206.48|2197.04|2177.04|5289
1640682000000|2021-12-28 09:00:00|2221.21|2201.21|2207.7|2187.7|2233.84|2213.84|2203.71|2183.71|5811
1640685600000|2021-12-28 10:00:00|2207.85|2187.85|2216.6|2196.6|2216.6|2196.6|2207.71|2187.71|330
1640689200000|2021-12-28 11:00:00|2229.53|2209.53|2257.09|2237.09|2257.22|2237.22|2216.91|2196.91|5334
1640692800000|2021-12-28 12:00:00|2257.12|2237.12|2239.47|2219.47|2270.26|2250.26|2239.42|2219.42|5456
1640696400000|2021-12-28 13:00:00|2239.56|2219.56|2234.83|2214.83|2255.98|2235.98|2231.79|2211.79|6124
1640700000000|2021-12-28 14:00:00|2234.74|2214.74|2234.81|2214.81|2243.59|2223.59|2171.41|2151.41|8881
1640703600000|2021-12-28 15:00:00|2234.85|2214.85|2218.71|2198.71|2248.99|2228.99|2214.95|2194.95|7619
1640707200000|2021-12-28 16:00:00|2218.7|2198.7|2208.43|2188.43|2221.45|2201.45|2171.85|2151.85|8374
1640710800000|2021-12-28 17:00:00|2208.39|2188.39|2148.61|2128.61|2208.6|2188.6|2114.25|2094.25|7824
1640714400000|2021-12-28 18:00:00|2148.62|2128.62|2116.5|2096.5|2148.62|2128.62|2100.59|2080.59|8356
1640718000000|2021-12-28 19:00:00|2116.51|2096.51|2111|2091|2116.56|2096.56|2071.96|2051.96|7838
1640721600000|2021-12-28 20:00:00|2110.67|2090.67|2113.56|2093.56|2134.99|2114.99|2093.36|2073.36|7613
1640725200000|2021-12-28 21:00:00|2114.04|2094.04|2068.47|2048.47|2115.22|2095.22|2064.49|2044.49|6925
1640728800000|2021-12-28 22:00:00|2068.46|2048.46|2076.83|2056.83|2079.53|2059.53|2044.22|2024.22|5098
1640732400000|2021-12-28 23:00:00|2076.91|2056.91|2047.09|2027.09|2080.56|2060.56|2043.5|2023.5|5291
1640736000000|2021-12-29 00:00:00|2047.14|2027.14|2078.69|2058.69|2078.76|2058.76|2037.57|2017.57|7050
1640739600000|2021-12-29 01:00:00|2078.7|2058.7|2072.31|2052.31|2090.53|2070.53|2067.65|2047.65|7420
1640743200000|2021-12-29 02:00:00|2072.09|2052.09|2093.77|2073.77|2094.32|2074.32|2069.94|2049.94|5817
1640746800000|2021-12-29 03:00:00|2093.76|2073.76|2096.76|2076.76|2106.46|2086.46|2083.26|2063.26|7084
1640750400000|2021-12-29 04:00:00|2096.7|2076.7|2082.26|2062.26|2103.7|2083.7|2081.29|2061.29|5552
1640754000000|2021-12-29 05:00:00|2082.33|2062.33|2080.22|2060.22|2094.97|2074.97|2064.4|2044.4|5225
1640757600000|2021-12-29 06:00:00|2080.23|2060.23|2082.25|2062.25|2086.57|2066.57|2063.13|2043.13|5472
1640761200000|2021-12-29 07:00:00|2082.23|2062.23|2066.09|2046.09|2086.44|2066.44|2053.82|2033.82|5709
1640764800000|2021-12-29 08:00:00|2066.17|2046.17|2085.6|2065.6|2095.18|2075.18|2063.34|2043.34|7315
1640768400000|2021-12-29 09:00:00|2085.49|2065.49|2083.67|2063.67|2094.84|2074.84|2051.45|2031.45|7242
1640772000000|2021-12-29 10:00:00|2083.69|2063.69|2084.38|2064.38|2093.26|2073.26|2073.66|2053.66|6703
1640775600000|2021-12-29 11:00:00|2084.49|2064.49|2083.6|2063.6|2089.46|2069.46|2062.96|2042.96|5540
1640779200000|2021-12-29 12:00:00|2083.59|2063.59|2022.89|2002.89|2083.74|2063.74|2007.93|1987.93|9072
1640782800000|2021-12-29 13:00:00|2022.84|2002.84|2027.47|2007.47|2034.9|2014.9|1974.14|1954.14|8276
1640786400000|2021-12-29 14:00:00|2027.67|2007.67|2067.94|2047.94|2075.95|2055.95|2022.38|2002.38|8346
1640790000000|2021-12-29 15:00:00|2067.93|2047.93|2081.72|2061.72|2087.59|2067.59|2058.67|2038.67|7348
1640793600000|2021-12-29 16:00:00|2081.74|2061.74|2061.68|2041.68|2082.8|2062.8|2043.18|2023.18|7735
1640797200000|2021-12-29 17:00:00|2061.69|2041.69|2048.63|2028.63|2064.66|2044.66|2045.29|2025.29|6647
1640800800000|2021-12-29 18:00:00|2048.8|2028.8|2054.55|2034.55|2067.93|2047.93|2046.67|2026.67|5882
1640804400000|2021-12-29 19:00:00|2054.66|2034.66|2035.43|2015.43|2055.43|2035.43|2016.26|1996.26|6302
1640808000000|2021-12-29 20:00:00|2035.63|2015.63|2032.04|2012.04|2054.55|2034.55|2022.26|2002.26|6935
1640811600000|2021-12-29 21:00:00|2032.05|2012.05|2035.1|2015.1|2039.65|2019.65|2018.57|1998.57|6428
1640815200000|2021-12-29 22:00:00|2035.49|2015.49|2033.06|2013.06|2045.5|2025.5|2023.05|2003.05|4780
1640818800000|2021-12-29 23:00:00|2033|2013|1982.59|1962.59|2038.91|2018.91|1964.49|1944.49|10065
1640822400000|2021-12-30 00:00:00|1982.54|1962.54|1981.48|1961.48|1990.41|1970.41|1929.09|1909.09|9492
1640826000000|2021-12-30 01:00:00|1981.47|1961.47|1956.55|1936.55|1982.47|1962.47|1950.37|1930.37|7875
1640829600000|2021-12-30 02:00:00|1956.3|1936.3|1948.91|1928.91|1959.69|1939.69|1936.1|1916.1|7403
1640833200000|2021-12-30 03:00:00|1948.93|1928.93|1930.79|1910.79|1955.76|1935.76|1928.31|1908.31|7291
1640836800000|2021-12-30 04:00:00|1930.77|1910.77|1955.73|1935.73|1960.38|1940.38|1930.52|1910.52|6999
1640840400000|2021-12-30 05:00:00|1955.65|1935.65|1964.35|1944.35|1965.38|1945.38|1944.69|1924.69|5458
1640844000000|2021-12-30 06:00:00|1964.34|1944.34|1979.53|1959.53|1984.4|1964.4|1956.5|1936.5|5980
1640847600000|2021-12-30 07:00:00|1979.51|1959.51|1996.67|1976.67|2010.37|1990.37|1973.44|1953.44|6970
1640851200000|2021-12-30 08:00:00|1996.78|1976.78|1978.78|1958.78|2012.44|1992.44|1977.48|1957.48|6870
1640854800000|2021-12-30 09:00:00|1978.76|1958.76|1983.46|1963.46|2004.12|1984.12|1978.74|1958.74|4844
1640858400000|2021-12-30 10:00:00|1983.57|1963.57|1990.42|1970.42|1991.51|1971.51|1977.49|1957.49|6228
1640862000000|2021-12-30 11:00:00|1990.48|1970.48|2027.44|2007.44|2033.37|2013.37|1985.7|1965.7|5922
1640865600000|2021-12-30 12:00:00|2027.43|2007.43|2036.59|2016.59|2052.66|2032.66|2020.1|2000.1|8390
1640869200000|2021-12-30 13:00:00|2036.57|2016.57|2017.75|1997.75|2039.54|2019.54|2014.77|1994.77|6766
1640872800000|2021-12-30 14:00:00|2017.76|1997.76|2028.59|2008.59|2030.06|2010.06|2002.84|1982.84|7697
1640876400000|2021-12-30 15:00:00|2028.48|2008.48|2008.09|1988.09|2035.46|2015.46|2007.78|1987.78|7475
1640880000000|2021-12-30 16:00:00|2008.28|1988.28|2032.75|2012.75|2038.97|2018.97|2006.38|1986.38|7426
1640883600000|2021-12-30 17:00:00|2032.76|2012.76|2031.14|2011.14|2040.5|2020.5|2022.47|2002.47|5691
1640887200000|2021-12-30 18:00:00|2031.13|2011.13|2031.36|2011.36|2033.8|2013.8|2019.54|1999.54|6194
1640890800000|2021-12-30 19:00:00|2031.24|2011.24|2015.65|1995.65|2032.24|2012.24|2011.9|1991.9|7099
1640894400000|2021-12-30 20:00:00|2015.59|1995.59|1996.55|1976.55|2019.25|1999.25|1980.78|1960.78|7649
1640898000000|2021-12-30 21:00:00|1996.68|1976.68|2008.51|1988.51|2012.92|1992.92|1985.05|1965.05|6655
1640901600000|2021-12-30 22:00:00|2008.54|1988.54|1995.42|1975.42|2016.35|1996.35|1977.56|1957.56|5189
1640905200000|2021-12-30 23:00:00|1995.27|1975.27|2003.47|1983.47|2007.63|1987.63|1987.47|1967.47|6914
1640908800000|2021-12-31 00:00:00|2003.48|1983.48|1994.6|1974.6|2012.38|1992.38|1984.79|1964.79|7553
1640912400000|2021-12-31 01:00:00|1994.58|1974.58|2004.92|1984.92|2013.4|1993.4|1978.93|1958.93|7420
1640916000000|2021-12-31 02:00:00|2004.74|1984.74|1997.02|1977.02|2006.51|1986.51|1989.13|1969.13|7771
1640919600000|2021-12-31 03:00:00|1997.01|1977.01|2013.69|1993.69|2015.65|1995.65|1990.53|1970.53|6789
1640923200000|2021-12-31 04:00:00|2014.07|1994.07|2019.87|1999.87|2032.05|2012.05|2011.19|1991.19|6227
1640926800000|2021-12-31 05:00:00|2019.85|1999.85|2011.05|1991.05|2022.61|2002.61|2009.64|1989.64|6767
1640930400000|2021-12-31 06:00:00|2011.1|1991.1|2008.43|1988.43|2017.58|1997.58|2001.92|1981.92|6722
1640934000000|2021-12-31 07:00:00|2008.41|1988.41|2003.66|1983.66|2013.5|1993.5|1979.73|1959.73|7098
1640937600000|2021-12-31 08:00:00|2003.77|1983.77|2061.8|2041.8|2070.63|2050.63|1996.65|1976.65|9158
1640941200000|2021-12-31 09:00:00|2061.79|2041.79|2052.14|2032.14|2072.39|2052.39|2050.31|2030.31|8439
1640944800000|2021-12-31 10:00:00|2052.16|2032.16|2044.21|2024.21|2063.31|2043.31|2039.36|2019.36|5498
1640948400000|2021-12-31 11:00:00|2044.2|2024.2|2041.64|2021.64|2058.68|2038.68|2039.14|2019.14|5848
1640952000000|2021-12-31 12:00:00|2041.91|2021.91|2043.77|2023.77|2049.28|2029.28|2034.5|2014.5|6510
1640955600000|2021-12-31 13:00:00|2043.9|2023.9|2044.1|2024.1|2047.01|2027.01|2039.01|2019.01|6765
1640959200000|2021-12-31 14:00:00|2044.26|2024.26|2057.39|2037.39|2064.6|2044.6|2033.56|2013.56|7084
1640962800000|2021-12-31 15:00:00|2057.4|2037.4|2047.06|2027.06|2063.35|2043.35|2041.6|2021.6|5847
1640966400000|2021-12-31 16:00:00|2047.09|2027.09|2023.13|2003.13|2057.02|2037.02|2020.26|2000.26|6504
1640970000000|2021-12-31 17:00:00|2023.21|2003.21|2000.42|1980.42|2028.22|2008.22|1985.2|1965.2|8995
1640973600000|2021-12-31 18:00:00|2000.32|1980.32|1972.79|1952.79|2002.05|1982.05|1965.93|1945.93|7074
1640977200000|2021-12-31 19:00:00|1972.84|1952.84|1917.69|1897.69|1973|1953|1914.85|1894.85|8220
1640980800000|2021-12-31 20:00:00|1917.6|1897.6|1917.47|1897.47|1940.03|1920.03|1914.44|1894.44|7870
1640984400000|2021-12-31 21:00:00|1917.49|1897.49|1970.74|1950.74|1970.74|1950.74|1917.36|1897.36|8030
1641110400000|2022-01-02 08:00:00|2085.26|2065.26|2099.62|2079.62|2105.35|2085.35|2081.88|2061.88|5351
1641114000000|2022-01-02 09:00:00|2099.63|2079.63|2116.46|2096.46|2120.91|2100.91|2098.21|2078.21|5978
1641117600000|2022-01-02 10:00:00|2116.43|2096.43|2106.55|2086.55|2118.87|2098.87|2103.81|2083.81|3992
1641121200000|2022-01-02 11:00:00|2106.48|2086.48|2116.81|2096.81|2126.18|2106.18|2103.86|2083.86|4288
1641124800000|2022-01-02 12:00:00|2116.85|2096.85|2134.05|2114.05|2141.12|2125.42|2102.1|2082.1|5835
1641128400000|2022-01-02 13:00:00|2134.06|2114.06|2140.1|2120.1|2144.03|2124.03|2122.55|2102.55|5727
1641132000000|2022-01-02 14:00:00|2140.14|2120.14|2138.94|2118.94|2154.15|2134.15|2130.35|2110.35|6591
1641135600000|2022-01-02 15:00:00|2138.91|2118.91|2152.3|2132.3|2154.17|2134.17|2128.07|2108.07|6856
1641139200000|2022-01-02 16:00:00|2152.06|2132.06|2205.51|2185.51|2211.41|2195.61|2152.06|2132.06|7773
1641142800000|2022-01-02 17:00:00|2205.5|2185.5|2222.34|2202.34|2229.53|2209.53|2195.86|2175.86|7764
1641146400000|2022-01-02 18:00:00|2222.33|2202.33|2205.71|2185.71|2225.93|2206.12|2175.47|2155.47|7946
1641150000000|2022-01-02 19:00:00|2205.7|2185.7|2209.68|2189.68|2227.85|2208.27|2200.29|2180.29|6722
1641153600000|2022-01-02 20:00:00|2209.67|2189.67|2203.91|2182.41|2218.23|2199.3|2202.82|2182.41|6345
1641157200000|2022-01-02 21:00:00|2203.92|2182.42|2198.91|2177.41|2210.26|2188.76|2194.41|2172.91|5267
1641160800000|2022-01-02 22:00:00|2198.87|2177.37|2187.05|2167.05|2204.48|2184.48|2184.53|2164.53|4216
1641164400000|2022-01-02 23:00:00|2187.09|2167.09|2196.55|2176.55|2199.95|2179.95|2177.71|2157.71|6354
1641168000000|2022-01-03 00:00:00|2196.43|2176.43|2184.55|2164.55|2202.3|2182.3|2178.54|2158.54|5893
1641171600000|2022-01-03 01:00:00|2184.54|2164.54|2164.48|2144.48|2190.53|2170.53|2156.59|2136.59|6435
1641175200000|2022-01-03 02:00:00|2164.49|2144.49|2155.78|2135.78|2164.49|2144.49|2146.37|2126.37|5997
1641178800000|2022-01-03 03:00:00|2155.77|2135.77|2146.64|2126.64|2161.02|2141.02|2135.69|2115.69|6082
1641182400000|2022-01-03 04:00:00|2146.66|2126.66|2142.76|2122.76|2154.11|2134.11|2140.01|2120.01|6044
1641186000000|2022-01-03 05:00:00|2142.74|2122.74|2176.87|2156.87|2177.43|2157.43|2140.84|2120.84|4763
1641189600000|2022-01-03 06:00:00|2176.62|2156.62|2165.7|2145.7|2179.43|2159.43|2163.25|2143.25|3867
1641193200000|2022-01-03 07:00:00|2165.5|2145.5|2177.34|2157.34|2180.1|2160.1|2161.24|2141.24|3487
1641196800000|2022-01-03 08:00:00|2177.24|2157.24|2206.48|2186.48|2214.72|2194.72|2177.24|2157.24|4306
1641200400000|2022-01-03 09:00:00|2206.5|2186.5|2223.68|2203.68|2232.37|2212.37|2197.14|2177.14|5110
1641204000000|2022-01-03 10:00:00|2223.55|2203.55|2262.63|2242.63|2269.17|2249.17|2218.42|2198.42|6352
1641207600000|2022-01-03 11:00:00|2262.64|2242.64|2256.83|2236.83|2280.81|2260.81|2247.62|2227.62|7108
1641211200000|2022-01-03 12:00:00|2256.95|2236.95|2246.77|2226.77|2259.02|2239.02|2236.53|2216.53|6586
1641214800000|2022-01-03 13:00:00|2246.75|2226.75|2328.86|2308.86|2332.23|2312.23|2246.61|2226.61|6656
1641218400000|2022-01-03 14:00:00|2328.81|2308.81|2298.51|2278.51|2329.28|2309.28|2292.31|2272.31|7497
1641222000000|2022-01-03 15:00:00|2298.75|2278.75|2275.91|2255.91|2306.99|2286.99|2265.43|2245.43|7254
1641225600000|2022-01-03 16:00:00|2275.69|2255.69|2241.43|2221.43|2286.99|2266.99|2220.37|2200.37|8346
1641229200000|2022-01-03 17:00:00|2241.4|2221.4|2317.74|2297.74|2326.58|2306.58|2236.91|2216.91|8230
1641232800000|2022-01-03 18:00:00|2317.21|2297.21|2312.24|2292.24|2349.43|2329.43|2304.64|2284.64|7465
1641236400000|2022-01-03 19:00:00|2312.23|2292.23|2297.89|2277.89|2335.91|2315.91|2297.08|2277.08|6849
1641240000000|2022-01-03 20:00:00|2297.81|2277.81|2265.03|2245.03|2307.15|2287.15|2248.62|2228.62|9220
1641243600000|2022-01-03 21:00:00|2264.98|2244.98|2297.62|2277.62|2304.74|2284.74|2257.13|2237.13|7463
1641247200000|2022-01-03 22:00:00|2297.46|2277.46|2347.62|2327.62|2375.06|2355.06|2290.7|2270.7|6622
1641250800000|2022-01-03 23:00:00|2347.55|2327.55|2381.12|2361.12|2384.98|2364.98|2334.47|2314.47|8454
1641254400000|2022-01-04 00:00:00|2381.33|2361.33|2338.43|2318.43|2396.25|2376.25|2323.21|2303.21|8941
1641258000000|2022-01-04 01:00:00|2338.35|2318.35|2329.79|2309.79|2367.21|2347.21|2323.84|2303.84|8528
1641261600000|2022-01-04 02:00:00|2329.78|2309.78|2308.83|2288.83|2336.64|2316.64|2298.63|2278.63|8297
1641265200000|2022-01-04 03:00:00|2308.91|2288.91|2317.89|2297.89|2323.92|2303.92|2291.62|2271.62|7380
1641268800000|2022-01-04 04:00:00|2317.92|2297.92|2307.39|2287.39|2330.93|2310.93|2305.48|2285.48|7556
1641272400000|2022-01-04 05:00:00|2307.43|2287.43|2323.4|2303.4|2323.74|2303.74|2289.18|2269.18|7601
1641276000000|2022-01-04 06:00:00|2323.38|2303.38|2346.51|2326.51|2356.25|2336.25|2311.5|2291.5|7593
1641279600000|2022-01-04 07:00:00|2346.48|2326.48|2364.4|2344.4|2364.55|2344.55|2340.03|2320.03|7672
1641283200000|2022-01-04 08:00:00|2364.74|2344.74|2378.25|2358.25|2382.8|2362.8|2355.85|2335.85|8288
1641286800000|2022-01-04 09:00:00|2378.2|2358.2|2358.58|2338.58|2393.5|2373.5|2348.13|2328.13|7978
1641290400000|2022-01-04 10:00:00|2358.63|2338.63|2391.71|2371.71|2396.4|2376.4|2352.2|2332.2|7668
1641294000000|2022-01-04 11:00:00|2391.75|2371.75|2416.55|2396.55|2426.4|2406.4|2391.75|2371.75|8077
1641297600000|2022-01-04 12:00:00|2416.57|2396.57|2420.13|2400.13|2421.99|2401.99|2389.21|2369.21|7242
1641301200000|2022-01-04 13:00:00|2420.11|2400.11|2410.05|2390.05|2428.2|2408.2|2392.84|2372.84|6975
1641304800000|2022-01-04 14:00:00|2410.12|2390.12|2413.49|2393.49|2426.06|2406.06|2399.64|2379.64|7766
1641308400000|2022-01-04 15:00:00|2413.71|2393.71|2381.65|2361.65|2423.75|2403.75|2374.35|2354.35|7621
1641312000000|2022-01-04 16:00:00|2381.7|2361.7|2412.66|2392.66|2417.32|2397.32|2352.66|2332.66|7648
1641315600000|2022-01-04 17:00:00|2412.62|2392.62|2418.12|2398.12|2456.5|2436.5|2408.49|2388.49|7402
1641319200000|2022-01-04 18:00:00|2418.62|2398.62|2355.85|2335.85|2449.52|2429.52|2338.41|2318.41|9498
1641322800000|2022-01-04 19:00:00|2355.87|2335.87|2375.91|2355.91|2430.5|2410.5|2336.02|2316.02|9072
1641326400000|2022-01-04 20:00:00|2375.82|2355.82|2426.03|2406.03|2450.53|2430.53|2369.53|2349.53|8299
1641330000000|2022-01-04 21:00:00|2426.06|2406.06|2429.55|2409.55|2447.72|2427.72|2413.8|2393.8|7214
1641333600000|2022-01-04 22:00:00|2429.79|2409.79|2409.44|2389.44|2442.63|2422.63|2398.16|2378.16|4978
1641337200000|2022-01-04 23:00:00|2409.77|2389.77|2353.46|2333.46|2409.98|2389.98|2353.15|2333.15|8351
1641340800000|2022-01-05 00:00:00|2353.63|2333.63|2466.61|2446.61|2466.78|2446.78|2340.94|2320.94|8303
1641344400000|2022-01-05 01:00:00|2466.62|2446.62|2521.85|2501.85|2556.37|2536.37|2460.43|2440.43|9494
1641348000000|2022-01-05 02:00:00|2521.8|2501.8|2547.12|2527.12|2568.24|2548.24|2509.19|2489.19|8047
1641351600000|2022-01-05 03:00:00|2547.24|2527.24|2569.42|2549.42|2580.08|2560.08|2538.06|2518.06|7562
1641355200000|2022-01-05 04:00:00|2569.44|2549.44|2600.79|2580.79|2613.78|2593.78|2567.41|2547.41|7746
1641358800000|2022-01-05 05:00:00|2600.72|2580.72|2576.96|2556.96|2600.72|2580.72|2562.68|2542.68|7127
1641362400000|2022-01-05 06:00:00|2576.95|2556.95|2563.87|2543.87|2581.38|2561.38|2547.01|2527.01|7229
1641366000000|2022-01-05 07:00:00|2564.18|2544.18|2561.66|2541.66|2567.56|2547.56|2540.68|2520.68|6904
1641369600000|2022-01-05 08:00:00|2561.69|2541.69|2592.72|2572.72|2602.89|2582.89|2541.23|2521.23|7613
1641373200000|2022-01-05 09:00:00|2592.84|2572.84|2601.47|2581.47|2609.4|2589.4|2586.36|2566.36|7517
1641376800000|2022-01-05 10:00:00|2601.45|2581.45|2595.49|2575.49|2618.12|2598.12|2587.15|2567.15|8418
1641380400000|2022-01-05 11:00:00|2595.61|2575.61|2567.64|2547.64|2597.5|2577.5|2552.14|2532.14|8153
1641384000000|2022-01-05 12:00:00|2567.74|2547.74|2555.32|2535.32|2583.52|2563.52|2535.6|2515.6|9405
1641387600000|2022-01-05 13:00:00|2555.33|2535.33|2667.96|2647.96|2676.31|2656.31|2541.65|2521.65|8863
1641391200000|2022-01-05 14:00:00|2667.88|2647.88|2666.55|2646.55|2686.81|2666.81|2634.87|2614.87|10138
1641394800000|2022-01-05 15:00:00|2666.67|2646.67|2720.52|2700.52|2729.89|2709.89|2652.44|2632.44|9423
1641398400000|2022-01-05 16:00:00|2720.56|2700.56|2685.61|2665.61|2754.56|2734.56|2677.12|2657.12|9445
1641402000000|2022-01-05 17:00:00|2685.72|2665.72|2626.39|2606.39|2701.24|2681.24|2626.39|2606.39|9142
1641405600000|2022-01-05 18:00:00|2627.57|2607.57|2678.83|2658.83|2705.38|2685.38|2597.31|2577.31|9647
1641409200000|2022-01-05 19:00:00|2679.06|2659.06|2538.03|2518.03|2680.38|2660.38|2533.37|2513.37|10199
1641412800000|2022-01-05 20:00:00|2538.02|2518.02|2474.36|2454.36|2586.04|2566.04|2468.83|2448.83|11824
1641416400000|2022-01-05 21:00:00|2474.49|2454.49|2431.72|2411.72|2538.27|2518.27|2431.72|2411.72|10018
1641420000000|2022-01-05 22:00:00|2431.73|2411.73|2451.93|2431.93|2452.1|2432.1|2248.31|2228.31|10600
1641423600000|2022-01-05 23:00:00|2451.85|2431.85|2530.47|2510.47|2609.17|2589.17|2419.96|2399.96|12066
1641427200000|2022-01-06 00:00:00|2530.28|2510.28|2506.8|2486.8|2570.62|2550.62|2477.14|2457.14|10633
1641430800000|2022-01-06 01:00:00|2506.81|2486.81|2402.38|2382.38|2509.92|2489.92|2382|2362|9976
1641434400000|2022-01-06 02:00:00|2402.19|2382.19|2377.14|2357.14|2416.97|2396.97|2349.48|2329.48|9524
1641438000000|2022-01-06 03:00:00|2377.09|2357.09|2362.06|2342.06|2406.15|2386.15|2354.57|2334.57|10019
1641441600000|2022-01-06 04:00:00|2362.05|2342.05|2399.6|2379.6|2422.72|2402.72|2344.18|2324.18|10721
1641445200000|2022-01-06 05:00:00|2399.32|2379.32|2469.87|2449.87|2479.12|2459.12|2383.07|2363.07|10105
1641448800000|2022-01-06 06:00:00|2470.25|2450.25|2467.14|2447.14|2494.56|2474.56|2443.85|2423.85|9176
1641452400000|2022-01-06 07:00:00|2467.12|2447.12|2486.9|2466.9|2503.82|2483.82|2458.58|2438.58|9401
1641456000000|2022-01-06 08:00:00|2486.89|2466.89|2431.41|2411.41|2490.86|2470.86|2396.21|2376.21|9855
1641459600000|2022-01-06 09:00:00|2431.42|2411.42|2395.07|2375.07|2439.6|2419.6|2380.25|2360.25|9689
1641463200000|2022-01-06 10:00:00|2395.08|2375.08|2449.06|2429.06|2458.82|2438.82|2395.08|2375.08|9825
1641466800000|2022-01-06 11:00:00|2449.3|2429.3|2421.09|2401.09|2455.4|2435.4|2395.33|2375.33|9239
1641470400000|2022-01-06 12:00:00|2421.26|2401.26|2420.75|2400.75|2430.89|2410.89|2370.06|2350.06|9058
1641474000000|2022-01-06 13:00:00|2421.13|2401.13|2463.18|2443.18|2464.91|2444.91|2408.5|2388.5|9048
1641477600000|2022-01-06 14:00:00|2463.35|2443.35|2406.49|2386.49|2465.12|2445.12|2399.22|2379.22|10252
1641481200000|2022-01-06 15:00:00|2406.35|2386.35|2416.18|2396.18|2428.21|2408.21|2394.42|2374.42|9451
1641484800000|2022-01-06 16:00:00|2416.19|2396.19|2431.62|2411.62|2446.29|2426.29|2399.77|2379.77|8647
1641488400000|2022-01-06 17:00:00|2431.66|2411.66|2477.71|2457.71|2479.75|2459.75|2427.69|2407.69|6286
1641492000000|2022-01-06 18:00:00|2477.95|2457.95|2570.75|2550.75|2585.92|2565.92|2471.83|2451.83|9310
1641495600000|2022-01-06 19:00:00|2570.9|2550.9|2589.06|2569.06|2605.58|2585.58|2541.47|2521.47|9429
1641499200000|2022-01-06 20:00:00|2588.92|2568.92|2545.49|2525.49|2606.32|2586.32|2534.9|2514.9|8836
1641502800000|2022-01-06 21:00:00|2545.36|2525.36|2507.01|2487.01|2552.18|2532.18|2502.19|2482.19|7469
1641506400000|2022-01-06 22:00:00|2506.45|2486.45|2550.38|2530.38|2551.63|2531.63|2483.26|2463.26|5972
1641510000000|2022-01-06 23:00:00|2550.29|2530.29|2550.3|2530.3|2558.99|2538.99|2517.68|2497.68|7341
1641513600000|2022-01-07 00:00:00|2549.14|2529.14|2473.13|2453.13|2557.85|2537.85|2447.3|2427.3|9035
1641517200000|2022-01-07 01:00:00|2473.21|2453.21|2490.94|2470.94|2502.65|2482.65|2451.24|2431.24|8041
1641520800000|2022-01-07 02:00:00|2490.92|2470.92|2466.26|2446.26|2500.49|2480.49|2462.64|2442.64|7193
1641524400000|2022-01-07 03:00:00|2466.38|2446.38|2360.32|2340.32|2484.98|2464.98|2328.1|2308.1|10969
1641528000000|2022-01-07 04:00:00|2360.63|2340.63|2378.92|2358.92|2379.64|2359.64|2278.68|2258.68|11984
1641531600000|2022-01-07 05:00:00|2378.85|2358.85|2390.83|2370.83|2418.05|2398.05|2352.99|2332.99|9786
1641535200000|2022-01-07 06:00:00|2390.82|2370.82|2332.77|2312.77|2391.47|2371.47|2314.34|2294.34|10025
1641538800000|2022-01-07 07:00:00|2332.9|2312.9|2358.53|2338.53|2359.84|2339.84|2284.46|2264.46|10067
1641542400000|2022-01-07 08:00:00|2358.85|2338.85|2422.46|2402.46|2438.17|2418.17|2350.63|2330.63|10948
1641546000000|2022-01-07 09:00:00|2422.38|2402.38|2468.45|2448.45|2487.66|2467.66|2417.95|2397.95|9163
1641549600000|2022-01-07 10:00:00|2468.49|2448.49|2467.71|2447.71|2510.31|2490.31|2454.52|2434.52|9118
1641553200000|2022-01-07 11:00:00|2467.99|2447.99|2543.28|2523.28|2573.85|2553.85|2467.48|2447.48|9397
1641556800000|2022-01-07 12:00:00|2543.19|2523.19|2535.68|2515.68|2591.95|2571.95|2527.8|2507.8|10065
1641560400000|2022-01-07 13:00:00|2535.93|2515.93|2472.46|2452.46|2562.63|2542.63|2410.57|2390.57|11698
1641564000000|2022-01-07 14:00:00|2472.51|2452.51|2558.4|2538.4|2581.6|2561.6|2464.46|2444.46|10539
1641567600000|2022-01-07 15:00:00|2558.41|2538.41|2528.27|2508.27|2575.93|2555.93|2431.12|2411.12|11826
1641571200000|2022-01-07 16:00:00|2528.18|2508.18|2713.85|2693.85|2718.9|2698.9|2462.2|2442.2|11812
1641574800000|2022-01-07 17:00:00|2712.2|2692.2|2671.68|2651.68|2740.59|2720.59|2655.45|2635.45|11087
1641578400000|2022-01-07 18:00:00|2671.81|2651.81|2637.2|2617.2|2681.1|2661.1|2612.13|2592.13|10363
1641582000000|2022-01-07 19:00:00|2637.21|2617.21|2666|2646|2686.27|2666.27|2619.91|2599.91|9705
1641585600000|2022-01-07 20:00:00|2665.99|2645.99|2669.34|2649.34|2705.75|2685.75|2643.64|2623.64|10383
1641589200000|2022-01-07 21:00:00|2669.24|2649.24|2636.88|2616.88|2688.33|2668.33|2633.39|2613.45|9019
1641628800000|2022-01-08 08:00:00|2676.31|2656.31|2668.75|2648.75|2698.88|2683.33|2667.15|2647.15|3914
1641632400000|2022-01-08 09:00:00|2647.21|2627.21|2630.9|2610.9|2658.79|2638.79|2610.48|2593.71|8563
1641636000000|2022-01-08 10:00:00|2630.86|2610.86|2593.28|2573.28|2630.86|2610.86|2574.27|2554.27|7875
1641639600000|2022-01-08 11:00:00|2593.26|2573.26|2599.41|2579.41|2602.48|2582.48|2577.54|2557.54|8623
1641643200000|2022-01-08 12:00:00|2599.39|2579.39|2594.68|2574.68|2629.82|2609.82|2589.39|2569.39|8961
1641646800000|2022-01-08 13:00:00|2594.53|2574.53|2607|2587|2619.01|2599.01|2577.09|2557.09|8698
1641650400000|2022-01-08 14:00:00|2607.25|2587.25|2544.09|2524.09|2629.28|2609.28|2543.7|2523.7|9362
1641654000000|2022-01-08 15:00:00|2544.22|2524.22|2517.96|2497.96|2563.26|2546.9|2486.1|2471.19|9755
1641657600000|2022-01-08 16:00:00|2518.44|2498.44|2464.6|2444.6|2523.21|2503.21|2457.66|2439.67|9915
1641661200000|2022-01-08 17:00:00|2464.64|2444.64|2396.5|2376.5|2474.46|2454.46|2395.55|2375.55|10810
1641664800000|2022-01-08 18:00:00|2396.75|2376.75|2373.09|2353.09|2466.56|2446.56|2364.98|2347.69|12053
1641668400000|2022-01-08 19:00:00|2373.12|2353.12|2413.76|2393.76|2432.76|2419.3|2366.99|2351.31|11502
1641672000000|2022-01-08 20:00:00|2413.74|2393.74|2429.02|2409.02|2464.89|2444.89|2400.84|2380.84|10662
1641675600000|2022-01-08 21:00:00|2428.96|2408.96|2531.5|2511.5|2542.3|2526.87|2427.56|2407.56|11230
1641679200000|2022-01-08 22:00:00|2530.78|2510.78|2608.48|2588.48|2644.21|2630.89|2519.52|2505.51|9388
1641682800000|2022-01-08 23:00:00|2608.45|2588.45|2542.32|2522.32|2613.55|2594.94|2541.42|2521.42|10028
1641686400000|2022-01-09 00:00:00|2542.35|2522.35|2604.6|2584.6|2616.14|2596.77|2520.23|2503.49|11214
1641690000000|2022-01-09 01:00:00|2604.58|2584.58|2583.13|2563.13|2618.11|2598.11|2553.79|2537.42|9604
1641693600000|2022-01-09 02:00:00|2583.2|2563.2|2716.32|2696.32|2726.37|2711.53|2582.47|2562.47|10604
1641697200000|2022-01-09 03:00:00|2716.3|2696.3|2702.9|2682.9|2741.43|2723.22|2686.28|2672.05|10147
1641700800000|2022-01-09 04:00:00|2702.97|2682.97|2770.71|2750.71|2773.82|2753.82|2692.51|2672.84|9291
1641704400000|2022-01-09 05:00:00|2770.85|2750.85|2706.82|2686.82|2774.17|2754.17|2703.86|2683.86|9114
1641708000000|2022-01-09 06:00:00|2707.56|2687.56|2735.62|2715.62|2735.62|2715.62|2693.47|2673.47|7737
1641711600000|2022-01-09 07:00:00|2735.68|2715.68|2702.27|2682.27|2752.71|2732.71|2698.5|2682.27|8650
1641715200000|2022-01-09 08:00:00|2701.56|2681.56|2632.66|2612.66|2724.12|2704.12|2628.64|2608.64|8854
1641718800000|2022-01-09 09:00:00|2632.68|2612.68|2643|2623|2667.14|2647.14|2617.44|2597.44|8901
1641722400000|2022-01-09 10:00:00|2643.66|2623.66|2694.46|2674.46|2719.18|2702.55|2625.01|2605.01|9380
1641726000000|2022-01-09 11:00:00|2694.45|2674.45|2713.41|2693.41|2742.29|2724.66|2693.59|2673.59|9260
1641729600000|2022-01-09 12:00:00|2713.56|2693.56|2690.67|2670.67|2723.41|2703.41|2674.14|2654.14|8896
1641733200000|2022-01-09 13:00:00|2690.63|2670.63|2647.29|2627.29|2728.61|2708.61|2646.97|2626.97|9041
1641736800000|2022-01-09 14:00:00|2647.27|2627.27|2699.66|2679.66|2718.66|2698.66|2645.7|2626.99|9779
1641740400000|2022-01-09 15:00:00|2699.68|2679.68|2728.48|2708.48|2759.78|2745.55|2647.79|2633.02|10570
1641744000000|2022-01-09 16:00:00|2728.7|2708.7|2864.54|2844.54|2873.87|2858.05|2705.91|2691.63|10152
1641747600000|2022-01-09 17:00:00|2864.55|2844.55|2817.32|2797.32|2865.56|2847.26|2801.13|2782.58|10449
1641751200000|2022-01-09 18:00:00|2817.44|2797.44|2780.81|2760.81|2825.5|2805.5|2775.72|2755.72|9614
1641754800000|2022-01-09 19:00:00|2780.78|2760.78|2797.77|2777.77|2849.68|2835.52|2775.72|2755.72|9641
1641758400000|2022-01-09 20:00:00|2798.01|2778.01|2785.6|2764.1|2825.23|2805.23|2777.96|2756.46|8644
1641762000000|2022-01-09 21:00:00|2785.62|2764.12|2830.87|2809.37|2851.15|2834.05|2782.95|2761.45|9002
1641765600000|2022-01-09 22:00:00|2831.42|2809.92|2782.08|2762.08|2855.66|2835.66|2778.56|2761.82|7319
1641769200000|2022-01-09 23:00:00|2783.04|2763.04|2763.91|2743.91|2812.52|2792.52|2740.26|2720.26|10175
1641772800000|2022-01-10 00:00:00|2763.38|2743.38|2813.97|2793.97|2843.38|2823.38|2746.47|2726.47|10794
1641776400000|2022-01-10 01:00:00|2814.03|2794.03|2818.71|2798.71|2848.48|2828.48|2796.96|2776.96|9865
1641780000000|2022-01-10 02:00:00|2818.74|2798.74|2799.59|2779.59|2832.62|2812.62|2782.85|2762.85|8887
1641783600000|2022-01-10 03:00:00|2799.77|2779.77|2775.51|2755.51|2800.08|2780.08|2761.91|2741.91|8283
1641787200000|2022-01-10 04:00:00|2775.49|2755.49|2814.47|2794.47|2825.13|2805.13|2770.49|2750.49|8848
1641790800000|2022-01-10 05:00:00|2814.49|2794.49|2824.4|2804.4|2826.54|2806.54|2791.48|2771.48|7579
1641794400000|2022-01-10 06:00:00|2824.46|2804.46|2843.18|2823.18|2844.73|2824.73|2791.89|2771.89|9122
1641798000000|2022-01-10 07:00:00|2843.12|2823.12|2837.01|2817.01|2859.64|2839.64|2816.09|2796.09|9733
1641801600000|2022-01-10 08:00:00|2836.91|2816.91|2770.49|2750.49|2841.67|2821.67|2761.89|2741.89|9513
1641805200000|2022-01-10 09:00:00|2770.43|2750.43|2749.21|2729.21|2781.71|2761.71|2744.5|2724.5|8141
1641808800000|2022-01-10 10:00:00|2748.5|2728.5|2702.38|2682.38|2764.55|2744.55|2695.64|2675.64|9041
1641812400000|2022-01-10 11:00:00|2702.36|2682.36|2672.9|2652.9|2705.41|2685.41|2660.21|2640.21|9665
1641816000000|2022-01-10 12:00:00|2673.02|2653.02|2649.02|2629.02|2715.33|2695.33|2640.53|2620.53|10914
1641819600000|2022-01-10 13:00:00|2648.75|2628.75|2617.51|2597.51|2691.07|2671.07|2616.23|2596.23|10342
1641823200000|2022-01-10 14:00:00|2617.71|2597.71|2645.78|2625.78|2680.11|2660.11|2520.94|2500.94|11897
1641826800000|2022-01-10 15:00:00|2645.77|2625.77|2659.77|2639.77|2696.48|2676.48|2608.14|2588.14|11758
1641830400000|2022-01-10 16:00:00|2660.77|2640.77|2768.09|2748.09|2797.6|2777.6|2649.91|2629.91|12043
1641834000000|2022-01-10 17:00:00|2768|2748|2708.58|2688.58|2784.61|2764.61|2645.97|2625.97|11726
1641837600000|2022-01-10 18:00:00|2708.57|2688.57|2718.28|2698.28|2742.39|2722.39|2685.59|2665.59|10329
1641841200000|2022-01-10 19:00:00|2717.95|2697.95|2699.08|2679.08|2734.64|2714.64|2676.26|2656.26|9152
1641844800000|2022-01-10 20:00:00|2699.04|2679.04|2771.44|2751.44|2777.75|2757.75|2676.7|2656.7|10341
1641848400000|2022-01-10 21:00:00|2771.46|2751.46|2753.71|2733.71|2789.98|2769.98|2745.29|2725.29|9230
1641852000000|2022-01-10 22:00:00|2753.69|2733.69|2748.01|2728.01|2778.47|2758.47|2743.91|2723.91|6157
1641855600000|2022-01-10 23:00:00|2748.39|2728.39|2809.15|2789.15|2813.5|2793.5|2740.33|2720.33|8862
1641859200000|2022-01-11 00:00:00|2809.14|2789.14|2766.01|2746.01|2819.6|2799.6|2765.45|2745.45|10016
1641862800000|2022-01-11 01:00:00|2766.02|2746.02|2812.26|2792.26|2826.45|2806.45|2765.64|2745.64|9648
1641866400000|2022-01-11 02:00:00|2812.76|2792.76|2845.8|2825.8|2863.53|2843.53|2790.33|2770.33|8427
1641870000000|2022-01-11 03:00:00|2846.1|2826.1|2828.34|2808.34|2878.24|2858.24|2827.81|2807.81|8380
1641873600000|2022-01-11 04:00:00|2828.43|2808.43|2806.75|2786.75|2838.74|2818.74|2802.45|2782.45|7913
1641877200000|2022-01-11 05:00:00|2807.36|2787.36|2768.11|2748.11|2813.41|2793.41|2764.37|2744.37|6203
1641880800000|2022-01-11 06:00:00|2768.1|2748.1|2765.48|2745.48|2788.24|2768.24|2752.84|2732.84|7166
1641884400000|2022-01-11 07:00:00|2765.55|2745.55|2771.34|2751.34|2782.26|2762.26|2759.8|2739.8|7713
1641888000000|2022-01-11 08:00:00|2771.41|2751.41|2715.74|2695.74|2786.51|2766.51|2708.5|2688.5|9314
1641891600000|2022-01-11 09:00:00|2715.76|2695.76|2717.93|2697.93|2748.75|2728.75|2699.69|2679.69|8347
1641895200000|2022-01-11 10:00:00|2717.63|2697.63|2680.02|2660.02|2722.38|2702.38|2676.78|2656.78|8328
1641898800000|2022-01-11 11:00:00|2680.62|2660.62|2690.36|2670.36|2717.55|2697.55|2675.4|2655.4|8208
1641902400000|2022-01-11 12:00:00|2690.42|2670.42|2704.37|2684.37|2735.27|2715.27|2677.66|2657.66|8012
1641906000000|2022-01-11 13:00:00|2704.39|2684.39|2648.78|2628.78|2726.24|2706.24|2642.88|2622.88|8664
1641909600000|2022-01-11 14:00:00|2648.84|2628.84|2638.9|2618.9|2656.73|2636.73|2596.59|2576.59|10041
1641913200000|2022-01-11 15:00:00|2638.84|2618.84|2632.11|2612.11|2679.58|2659.58|2604.5|2584.5|10465
1641916800000|2022-01-11 16:00:00|2632.16|2612.16|2692.99|2672.99|2737.14|2717.14|2632.16|2612.16|10583
1641920400000|2022-01-11 17:00:00|2693.25|2673.25|2701.62|2681.62|2731.14|2711.14|2659.93|2639.93|9618
1641924000000|2022-01-11 18:00:00|2701.58|2681.58|2680.15|2660.15|2701.85|2681.85|2663.13|2643.13|9006
1641927600000|2022-01-11 19:00:00|2680.11|2660.11|2671.08|2651.08|2682.65|2662.65|2639.01|2619.01|7744
1641931200000|2022-01-11 20:00:00|2671.16|2651.16|2665.6|2645.6|2682.11|2662.11|2646.66|2626.66|6823
1641934800000|2022-01-11 21:00:00|2665.63|2645.63|2689.32|2669.32|2699.54|2679.54|2635.61|2615.61|7186
1641938400000|2022-01-11 22:00:00|2689.29|2669.29|2713.4|2693.4|2713.4|2693.4|2677.43|2657.43|4839
1641942000000|2022-01-11 23:00:00|2713.37|2693.37|2670.31|2650.31|2726.88|2706.88|2666.81|2646.81|6912
1641945600000|2022-01-12 00:00:00|2669.69|2649.69|2680.49|2660.49|2700.94|2680.94|2661.91|2641.91|8953
1641949200000|2022-01-12 01:00:00|2680.65|2660.65|2674.16|2654.16|2698.02|2678.02|2644.32|2624.32|7667
1641952800000|2022-01-12 02:00:00|2674.14|2654.14|2667.63|2647.63|2685.98|2665.98|2646.99|2626.99|6992
1641956400000|2022-01-12 03:00:00|2667.84|2647.84|2674.37|2654.37|2683.09|2663.09|2660.17|2640.17|6693
1641960000000|2022-01-12 04:00:00|2674.38|2654.38|2665.55|2645.55|2683.62|2663.62|2651.96|2631.96|5886
1641963600000|2022-01-12 05:00:00|2664.94|2644.94|2644.76|2624.76|2666.77|2646.77|2639.63|2619.63|5720
1641967200000|2022-01-12 06:00:00|2645.46|2625.46|2651.21|2631.21|2669.7|2649.7|2642.35|2622.35|7502
1641970800000|2022-01-12 07:00:00|2651.14|2631.14|2600.48|2580.48|2651.32|2631.32|2574.25|2554.25|8198
1641974400000|2022-01-12 08:00:00|2600.45|2580.45|2619.25|2599.25|2629.77|2609.77|2592.22|2572.22|8133
1641978000000|2022-01-12 09:00:00|2619.06|2599.06|2631.71|2611.71|2643.61|2623.61|2611.13|2591.13|8359
1641981600000|2022-01-12 10:00:00|2631.52|2611.52|2633.78|2613.78|2644.84|2624.84|2619.46|2599.46|7751
1641985200000|2022-01-12 11:00:00|2633.77|2613.77|2632.04|2612.04|2655.71|2635.71|2602.78|2582.78|8535
1641988800000|2022-01-12 12:00:00|2632.45|2612.45|2667.01|2647.01|2685.62|2665.62|2625.83|2605.83|9456
1641992400000|2022-01-12 13:00:00|2667|2647|2726.38|2706.38|2734.21|2714.21|2644.96|2624.96|9902
1641996000000|2022-01-12 14:00:00|2726.28|2706.28|2696.65|2676.65|2728.51|2708.51|2674.8|2654.8|10175
1641999600000|2022-01-12 15:00:00|2697|2677|2658.72|2638.72|2698.59|2678.59|2651.17|2631.17|8872
1642003200000|2022-01-12 16:00:00|2658.61|2638.61|2657.07|2637.07|2664.62|2644.62|2627.88|2607.88|8258
1642006800000|2022-01-12 17:00:00|2657.2|2637.2|2642.31|2622.31|2657.33|2637.33|2632.46|2612.46|8412
1642010400000|2022-01-12 18:00:00|2642.37|2622.37|2659.51|2639.51|2675.26|2655.26|2627.39|2607.39|8237
1642014000000|2022-01-12 19:00:00|2659.49|2639.49|2687.43|2667.43|2690.48|2670.48|2648.54|2628.54|7628
1642017600000|2022-01-12 20:00:00|2687.74|2667.74|2684.68|2664.68|2709.81|2689.81|2677.91|2657.91|7660
1642021200000|2022-01-12 21:00:00|2684.84|2664.84|2672.29|2652.29|2708.88|2688.88|2667.43|2647.43|7922
1642024800000|2022-01-12 22:00:00|2672.37|2652.37|2685.59|2665.59|2693.49|2673.49|2668.05|2648.05|4166
1642028400000|2022-01-12 23:00:00|2685.66|2665.66|2685.66|2665.66|2704.87|2684.87|2682.26|2662.26|6844
1642032000000|2022-01-13 00:00:00|2685.6|2665.6|2642.09|2622.09|2685.88|2665.88|2639.36|2619.36|8059
1642035600000|2022-01-13 01:00:00|2642.84|2622.84|2635.7|2615.7|2655.88|2635.88|2625.01|2605.01|8363
1642039200000|2022-01-13 02:00:00|2635.63|2615.63|2638.57|2618.57|2656.56|2636.56|2633|2613|7099
1642042800000|2022-01-13 03:00:00|2638.72|2618.72|2618.49|2598.49|2647.62|2627.62|2612.6|2592.6|7834
1642046400000|2022-01-13 04:00:00|2618.51|2598.51|2625.04|2605.04|2640.2|2620.2|2616.42|2596.42|7319
1642050000000|2022-01-13 05:00:00|2624.96|2604.96|2629.15|2609.15|2635.77|2615.77|2614.75|2594.75|5658
1642053600000|2022-01-13 06:00:00|2628.8|2608.8|2649.1|2629.1|2650.34|2630.34|2628.74|2608.74|5987
1642057200000|2022-01-13 07:00:00|2649.13|2629.13|2644.93|2624.93|2661.91|2641.91|2638.96|2618.96|4938
1642060800000|2022-01-13 08:00:00|2645.16|2625.16|2658.52|2638.52|2662.93|2642.93|2641.83|2621.83|6346
1642064400000|2022-01-13 09:00:00|2658.55|2638.55|2649.4|2629.4|2661.83|2641.83|2634.03|2614.03|6243
1642068000000|2022-01-13 10:00:00|2649.69|2629.69|2640.44|2620.44|2658.64|2638.64|2638.2|2618.2|6905
1642071600000|2022-01-13 11:00:00|2640.49|2620.49|2593.44|2573.44|2642.01|2622.01|2587.47|2567.47|8055
1642075200000|2022-01-13 12:00:00|2593.45|2573.45|2634.08|2614.08|2634.92|2614.92|2592.24|2572.24|7339
1642078800000|2022-01-13 13:00:00|2633.92|2613.92|2632.02|2612.02|2637.37|2617.37|2612.28|2592.28|8645
1642082400000|2022-01-13 14:00:00|2632|2612|2632.78|2612.78|2657.93|2637.93|2617.16|2597.16|9117
1642086000000|2022-01-13 15:00:00|2632.82|2612.82|2558.52|2538.52|2635.74|2615.74|2527.84|2507.84|10652
1642089600000|2022-01-13 16:00:00|2558.5|2538.5|2534.52|2514.52|2564.5|2544.5|2533.04|2513.04|9849
1642093200000|2022-01-13 17:00:00|2534.49|2514.49|2502.88|2482.88|2539.04|2519.04|2476.78|2456.78|9677
1642096800000|2022-01-13 18:00:00|2502.86|2482.86|2490.83|2470.83|2517.62|2497.62|2484.43|2464.43|7674
1642100400000|2022-01-13 19:00:00|2490.77|2470.77|2478.69|2458.69|2503.65|2483.65|2455.5|2435.5|9404
1642104000000|2022-01-13 20:00:00|2478.46|2458.46|2502.39|2482.39|2502.39|2482.39|2456.29|2436.29|9430
1642107600000|2022-01-13 21:00:00|2502.7|2482.7|2522.35|2502.35|2527.5|2507.5|2495.61|2475.61|7186
1642111200000|2022-01-13 22:00:00|2522.34|2502.34|2507.82|2487.82|2523.45|2503.45|2483.75|2463.75|4599
1642114800000|2022-01-13 23:00:00|2507.79|2487.79|2497.33|2477.33|2523.1|2503.1|2486.79|2466.79|7026
1642118400000|2022-01-14 00:00:00|2497.36|2477.36|2525.01|2505.01|2532.33|2512.33|2479.61|2459.61|8866
1642122000000|2022-01-14 01:00:00|2524.84|2504.84|2516.68|2496.68|2531.57|2511.57|2505.73|2485.73|7565
1642125600000|2022-01-14 02:00:00|2516.96|2496.96|2533.45|2513.45|2534.34|2514.34|2507.66|2487.66|7437
1642129200000|2022-01-14 03:00:00|2533.5|2513.5|2526.47|2506.47|2541.71|2521.71|2523.85|2503.85|6225
1642132800000|2022-01-14 04:00:00|2526.28|2506.28|2492.61|2472.61|2535.67|2515.67|2490.74|2470.74|6588
1642136400000|2022-01-14 05:00:00|2492.65|2472.65|2527.52|2507.52|2529.44|2509.44|2492.29|2472.29|6810
1642140000000|2022-01-14 06:00:00|2527.73|2507.73|2506.72|2486.72|2530.5|2510.5|2503.78|2483.78|5949
1642143600000|2022-01-14 07:00:00|2506.69|2486.69|2505.14|2485.14|2515.56|2495.56|2490.19|2470.19|6010
1642147200000|2022-01-14 08:00:00|2505.18|2485.18|2477.63|2457.63|2509.17|2489.17|2459.8|2439.8|8321
1642150800000|2022-01-14 09:00:00|2477.61|2457.61|2470.97|2450.97|2486.32|2466.32|2470.19|2450.19|7454
1642154400000|2022-01-14 10:00:00|2470.98|2450.98|2419.35|2399.35|2476.13|2456.13|2415.5|2395.5|8085
1642158000000|2022-01-14 11:00:00|2419.34|2399.34|2434.24|2414.24|2438.2|2418.2|2402.85|2382.85|9193
1642161600000|2022-01-14 12:00:00|2434.14|2414.14|2440.37|2420.37|2448.19|2428.19|2408.88|2388.88|7585
1642165200000|2022-01-14 13:00:00|2440.3|2420.3|2429.7|2409.7|2466.96|2446.96|2428.86|2408.86|8547
1642168800000|2022-01-14 14:00:00|2429.71|2409.71|2499.39|2479.39|2505.59|2485.59|2425.21|2405.21|9483
1642172400000|2022-01-14 15:00:00|2499.4|2479.4|2488.45|2468.45|2518.44|2498.44|2476.81|2456.81|9814
1642176000000|2022-01-14 16:00:00|2488.3|2468.3|2504.13|2484.13|2504.13|2484.13|2466.95|2446.95|8528
1642179600000|2022-01-14 17:00:00|2503.99|2483.99|2480.83|2460.83|2505.69|2485.69|2473.27|2453.27|7450
1642183200000|2022-01-14 18:00:00|2480.75|2460.75|2488.13|2468.13|2492.02|2472.02|2469.68|2449.68|7571
1642186800000|2022-01-14 19:00:00|2487.87|2467.87|2499.78|2479.78|2505.79|2485.79|2482.48|2462.48|7611
1642190400000|2022-01-14 20:00:00|2499.88|2479.88|2514.64|2494.64|2515.79|2495.79|2491.21|2471.21|5701
1642194000000|2022-01-14 21:00:00|2515.14|2495.14|2519.98|2499.98|2525.49|2505.49|2509.72|2489.72|4570
1642233600000|2022-01-15 08:00:00|2572.36|2552.36|2556.03|2536.03|2581.61|2561.61|2553.02|2533.02|6656
1642237200000|2022-01-15 09:00:00|2555.98|2535.98|2566|2546|2566.69|2546.69|2546.7|2526.7|6191
1642240800000|2022-01-15 10:00:00|2565.87|2545.87|2592.82|2572.82|2600.92|2580.92|2562.43|2542.43|6201
1642244400000|2022-01-15 11:00:00|2592.84|2572.84|2581.29|2561.29|2608.75|2588.75|2570.93|2550.93|5918
1642248000000|2022-01-15 12:00:00|2581.27|2561.27|2557.95|2537.95|2598.6|2578.6|2540.48|2520.48|7367
1642251600000|2022-01-15 13:00:00|2558.85|2538.85|2565.23|2545.23|2573.7|2553.7|2547.63|2527.63|7494
1642255200000|2022-01-15 14:00:00|2565.11|2545.11|2573.31|2553.31|2582.49|2562.49|2547.92|2527.92|8929
1642258800000|2022-01-15 15:00:00|2573.29|2553.29|2584.22|2564.22|2589.26|2569.26|2565.59|2545.59|8131
1642262400000|2022-01-15 16:00:00|2584.13|2564.13|2600.94|2580.94|2617.2|2597.2|2583.96|2563.96|7018
1642266000000|2022-01-15 17:00:00|2600.64|2580.64|2567.94|2547.94|2604.03|2584.03|2560.23|2540.23|7564
1642269600000|2022-01-15 18:00:00|2567.91|2547.91|2558.57|2538.57|2567.91|2547.91|2551.74|2531.74|7468
1642273200000|2022-01-15 19:00:00|2558.58|2538.58|2577.06|2557.06|2577.14|2557.14|2548.43|2528.43|6944
1642276800000|2022-01-15 20:00:00|2577.3|2557.3|2559.61|2539.61|2584.58|2564.58|2556.8|2536.8|7336
1642280400000|2022-01-15 21:00:00|2559.35|2539.35|2550.16|2530.16|2572.82|2552.82|2547.5|2527.5|7099
1642284000000|2022-01-15 22:00:00|2550.05|2530.05|2552.24|2532.24|2563.56|2543.56|2547.89|2527.89|4241
1642287600000|2022-01-15 23:00:00|2552.29|2532.29|2527.72|2507.72|2564.52|2544.52|2524.58|2504.58|5473
1642291200000|2022-01-16 00:00:00|2527.57|2507.57|2529.53|2509.53|2535.9|2515.9|2513.68|2493.68|7307
1642294800000|2022-01-16 01:00:00|2529.54|2509.54|2516.75|2496.75|2535.51|2515.51|2513.48|2493.48|6833
1642298400000|2022-01-16 02:00:00|2516.9|2496.9|2492.85|2472.85|2526.46|2506.46|2477.96|2457.96|6812
1642302000000|2022-01-16 03:00:00|2492.9|2472.9|2503.81|2483.81|2507.58|2487.58|2489.45|2469.45|6622
1642305600000|2022-01-16 04:00:00|2503.52|2483.52|2518.81|2498.81|2519.56|2499.56|2497.78|2477.78|5745
1642309200000|2022-01-16 05:00:00|2518.79|2498.79|2516.78|2496.78|2530.55|2510.55|2514.63|2494.63|5979
1642312800000|2022-01-16 06:00:00|2516.7|2496.7|2553.46|2533.46|2556.51|2536.51|2512.33|2492.33|5960
1642316400000|2022-01-16 07:00:00|2553.34|2533.34|2556.83|2536.83|2563.5|2543.5|2546.96|2526.96|6236
1642320000000|2022-01-16 08:00:00|2556.71|2536.71|2547.44|2527.44|2569.71|2549.71|2543.2|2523.2|7425
1642323600000|2022-01-16 09:00:00|2547.52|2527.52|2595.46|2575.46|2604.47|2584.47|2545.95|2525.95|7181
1642327200000|2022-01-16 10:00:00|2595.6|2575.6|2578.02|2558.02|2609.28|2589.28|2576.98|2556.98|7658
1642330800000|2022-01-16 11:00:00|2578.05|2558.05|2594.23|2574.23|2624.39|2604.39|2568.76|2548.76|8295
1642334400000|2022-01-16 12:00:00|2594.45|2574.45|2602.85|2582.85|2619.69|2599.69|2589.3|2569.3|7265
1642338000000|2022-01-16 13:00:00|2602.69|2582.69|2607.33|2587.33|2608.42|2588.42|2556.98|2536.98|8606
1642341600000|2022-01-16 14:00:00|2606.91|2586.91|2596.85|2576.85|2613.73|2593.73|2583.21|2563.21|7677
1642345200000|2022-01-16 15:00:00|2597.41|2577.41|2602.38|2582.38|2610.91|2590.91|2593.42|2573.42|7569
1642348800000|2022-01-16 16:00:00|2602.82|2582.82|2627.72|2607.72|2634.11|2614.11|2598.62|2578.62|8099
1642352400000|2022-01-16 17:00:00|2628.06|2608.06|2621.03|2601.03|2643.87|2623.87|2617.06|2597.06|7323
1642356000000|2022-01-16 18:00:00|2621.04|2601.04|2584.52|2564.52|2626.41|2606.41|2583.53|2563.53|6764
1642359600000|2022-01-16 19:00:00|2584.53|2564.53|2572.58|2552.58|2591.34|2571.34|2567.98|2547.98|5766
1642363200000|2022-01-16 20:00:00|2572.86|2552.86|2580.32|2558.82|2582.85|2562.73|2562.34|2542.34|7261
1642366800000|2022-01-16 21:00:00|2580.33|2558.83|2573.43|2551.93|2585.02|2563.52|2569.6|2548.1|6278
1642370400000|2022-01-16 22:00:00|2573.45|2551.95|2574.89|2554.89|2578.87|2558.87|2567.94|2547.94|3829
1642374000000|2022-01-16 23:00:00|2574.91|2554.91|2560.26|2540.26|2585.01|2565.01|2556.83|2536.83|6987
1642377600000|2022-01-17 00:00:00|2560.25|2540.25|2542.92|2522.92|2572.39|2552.39|2541.65|2521.65|8119
1642381200000|2022-01-17 01:00:00|2542.74|2522.74|2543.57|2523.57|2549.04|2529.04|2533.11|2513.11|8291
1642384800000|2022-01-17 02:00:00|2543.58|2523.58|2520.77|2500.77|2543.65|2523.65|2497.72|2477.72|7112
1642388400000|2022-01-17 03:00:00|2520.79|2500.79|2495.66|2475.66|2535.15|2515.15|2495.62|2475.62|6688
1642392000000|2022-01-17 04:00:00|2496.04|2476.04|2494.49|2474.49|2515.91|2495.91|2491.99|2471.99|7381
1642395600000|2022-01-17 05:00:00|2494.48|2474.48|2503.81|2483.81|2506.26|2486.26|2478.42|2458.42|7778
1642399200000|2022-01-17 06:00:00|2503.78|2483.78|2506.71|2486.71|2524.15|2504.15|2503.5|2483.5|6504
1642402800000|2022-01-17 07:00:00|2506.68|2486.68|2512.43|2492.43|2523.46|2503.46|2504.27|2484.27|4302
1642406400000|2022-01-17 08:00:00|2512.65|2492.65|2513.61|2493.61|2516.92|2496.92|2497.5|2477.5|5811
1642410000000|2022-01-17 09:00:00|2513.6|2493.6|2509.83|2489.83|2519.33|2499.33|2506.58|2486.58|4739
1642413600000|2022-01-17 10:00:00|2509.32|2489.32|2487.54|2467.54|2512.05|2492.05|2482.06|2462.06|4952
1642417200000|2022-01-17 11:00:00|2487.78|2467.78|2479.95|2459.95|2495.39|2475.39|2469.06|2449.06|6791
1642420800000|2022-01-17 12:00:00|2479.85|2459.85|2456.35|2436.35|2480.04|2460.04|2446.51|2426.51|8877
1642424400000|2022-01-17 13:00:00|2456.42|2436.42|2458.45|2438.45|2471.62|2451.62|2451.81|2431.81|6972
1642428000000|2022-01-17 14:00:00|2458.46|2438.46|2458.21|2438.21|2466.9|2446.9|2452.5|2432.5|6422
1642431600000|2022-01-17 15:00:00|2458.85|2438.85|2431.72|2411.72|2461.14|2441.14|2426.81|2406.81|8200
1642435200000|2022-01-17 16:00:00|2431.93|2411.93|2420.06|2400.06|2442.78|2422.78|2411.95|2391.95|9576
1642438800000|2022-01-17 17:00:00|2419.97|2399.97|2401.13|2381.13|2422.57|2402.57|2381.62|2361.62|8920
1642442400000|2022-01-17 18:00:00|2401.12|2381.12|2400.93|2380.93|2404.48|2384.48|2371.61|2351.61|7487
1642446000000|2022-01-17 19:00:00|2400.94|2380.94|2390.48|2370.48|2403.03|2383.03|2381.73|2361.73|6302
1642449600000|2022-01-17 20:00:00|2390.91|2370.91|2377.19|2357.19|2392.49|2372.49|2372.5|2352.5|6065
1642453200000|2022-01-17 21:00:00|2377.17|2357.17|2362.32|2342.32|2383.58|2363.58|2338.05|2318.05|7508
1642456800000|2022-01-17 22:00:00|2362.47|2342.47|2378.6|2358.6|2398.74|2378.74|2348.51|2328.51|6332
1642460400000|2022-01-17 23:00:00|2378.92|2358.92|2389.63|2369.63|2401.98|2381.98|2374.51|2354.51|6260
1642464000000|2022-01-18 00:00:00|2389.3|2369.3|2418.94|2398.94|2418.94|2398.94|2384.71|2364.71|7756
1642467600000|2022-01-18 01:00:00|2418.93|2398.93|2434.66|2414.66|2442.5|2422.5|2415.42|2395.42|6746
1642471200000|2022-01-18 02:00:00|2434.67|2414.67|2428.42|2408.42|2442.54|2422.54|2422.78|2402.78|6136
1642474800000|2022-01-18 03:00:00|2428.43|2408.43|2379.61|2359.61|2433.58|2413.58|2373.4|2353.4|6675
1642478400000|2022-01-18 04:00:00|2379.59|2359.59|2355.12|2335.12|2389.17|2369.17|2354.62|2334.62|6870
1642482000000|2022-01-18 05:00:00|2355.09|2335.09|2354.38|2334.38|2368.9|2348.9|2347.05|2327.05|6646
1642485600000|2022-01-18 06:00:00|2354.36|2334.36|2381.48|2361.48|2393.55|2373.55|2354.05|2334.05|6140
1642489200000|2022-01-18 07:00:00|2381.45|2361.45|2370.63|2350.63|2388.92|2368.92|2353.05|2333.05|7136
1642492800000|2022-01-18 08:00:00|2370.65|2350.65|2320.93|2300.93|2370.65|2350.65|2315.9|2295.9|9244
1642496400000|2022-01-18 09:00:00|2321.13|2301.13|2328.53|2308.53|2335.14|2315.14|2286.63|2266.63|8936
1642500000000|2022-01-18 10:00:00|2328.52|2308.52|2325.11|2305.11|2343.28|2323.28|2319.34|2299.34|7902
1642503600000|2022-01-18 11:00:00|2325.02|2305.02|2332.92|2312.92|2334.82|2314.82|2317.56|2297.56|7232
1642507200000|2022-01-18 12:00:00|2332.77|2312.77|2327.4|2307.4|2338.3|2318.3|2303.77|2283.77|7727
1642510800000|2022-01-18 13:00:00|2327.33|2307.33|2303.34|2283.34|2329.62|2309.62|2283.59|2263.59|8306
1642514400000|2022-01-18 14:00:00|2303.35|2283.35|2264.42|2244.42|2305.48|2285.48|2246.65|2226.65|9759
1642518000000|2022-01-18 15:00:00|2264.59|2244.59|2260.54|2240.54|2287.51|2267.51|2252.49|2232.49|9074
1642521600000|2022-01-18 16:00:00|2260.62|2240.62|2272.77|2252.77|2280.6|2260.6|2248.97|2228.97|8539
1642525200000|2022-01-18 17:00:00|2272.75|2252.75|2248.64|2228.64|2277.64|2257.64|2248.12|2228.12|6846
1642528800000|2022-01-18 18:00:00|2248.58|2228.58|2227.39|2207.39|2248.58|2228.58|2216.02|2196.02|8511
1642532400000|2022-01-18 19:00:00|2227.36|2207.36|2248.47|2228.47|2251.11|2231.11|2219.5|2199.5|7979
1642536000000|2022-01-18 20:00:00|2248.49|2228.49|2250.8|2230.8|2259.24|2239.24|2233.27|2213.27|6907
1642539600000|2022-01-18 21:00:00|2250.73|2230.73|2306.41|2286.41|2315.65|2295.65|2245.96|2225.96|8462
1642543200000|2022-01-18 22:00:00|2306.4|2286.4|2335.4|2315.4|2343.1|2323.1|2288.41|2268.41|4306
1642546800000|2022-01-18 23:00:00|2335.05|2315.05|2307.16|2287.16|2337.59|2317.59|2303.62|2283.62|6091
1642550400000|2022-01-19 00:00:00|2307.15|2287.15|2298.26|2278.26|2321.95|2301.95|2297.04|2277.04|6631
1642554000000|2022-01-19 01:00:00|2298.3|2278.3|2315.7|2295.7|2320.77|2300.77|2298.11|2278.11|6830
1642557600000|2022-01-19 02:00:00|2315.78|2295.78|2311.42|2291.42|2324.39|2304.39|2307.69|2287.69|6754
1642561200000|2022-01-19 03:00:00|2311.41|2291.41|2244.54|2224.54|2314.16|2294.16|2226.81|2206.81|7758
1642564800000|2022-01-19 04:00:00|2244.52|2224.52|2240.98|2220.98|2257.4|2237.4|2238.16|2218.16|7364
1642568400000|2022-01-19 05:00:00|2240.99|2220.99|2219.78|2199.78|2247.84|2227.84|2217.07|2197.07|6088
1642572000000|2022-01-19 06:00:00|2219.79|2199.79|2198.15|2178.15|2221.38|2201.38|2194.39|2174.39|6900
1642575600000|2022-01-19 07:00:00|2198.12|2178.12|2159.65|2139.65|2199.4|2179.4|2147.91|2127.91|8723
1642579200000|2022-01-19 08:00:00|2160.48|2140.48|2153.03|2133.03|2164.41|2144.41|2133.18|2113.18|7742
1642582800000|2022-01-19 09:00:00|2152.98|2132.98|2173.32|2153.32|2178.15|2158.15|2149.94|2129.94|7155
1642586400000|2022-01-19 10:00:00|2173.39|2153.39|2160.48|2140.48|2175.87|2155.87|2150.45|2130.45|6911
1642590000000|2022-01-19 11:00:00|2160.31|2140.31|2220.34|2200.34|2221.64|2201.64|2160.06|2140.06|7507
1642593600000|2022-01-19 12:00:00|2220.57|2200.57|2201.37|2181.37|2233.33|2213.33|2195.23|2175.23|6016
1642597200000|2022-01-19 13:00:00|2201.41|2181.41|2220.3|2200.3|2229.81|2209.81|2200.64|2180.64|7448
1642600800000|2022-01-19 14:00:00|2220.35|2200.35|2262.15|2242.15|2262.42|2242.42|2207.24|2187.24|8173
1642604400000|2022-01-19 15:00:00|2262.16|2242.16|2207.71|2187.71|2265.07|2245.07|2187.44|2167.44|9469
1642608000000|2022-01-19 16:00:00|2207.17|2187.17|2189.02|2169.02|2216.84|2196.84|2179.33|2159.33|8732
1642611600000|2022-01-19 17:00:00|2189.01|2169.01|2219.41|2199.41|2224.28|2204.28|2188.81|2168.81|8040
1642615200000|2022-01-19 18:00:00|2219.39|2199.39|2218.07|2198.07|2237.46|2217.46|2207.37|2187.37|7192
1642618800000|2022-01-19 19:00:00|2217.91|2197.91|2201.19|2181.19|2221.31|2201.31|2196.84|2176.84|6832
1642622400000|2022-01-19 20:00:00|2201.2|2181.2|2172.06|2152.06|2203.71|2183.71|2164.58|2144.58|6682
1642626000000|2022-01-19 21:00:00|2171.65|2151.65|2174.51|2154.51|2189.59|2169.59|2171.12|2151.12|5513
1642629600000|2022-01-19 22:00:00|2174.54|2154.54|2200.36|2180.36|2208.79|2188.79|2158.73|2138.73|4794
1642633200000|2022-01-19 23:00:00|2200.39|2180.39|2164.81|2144.81|2201.15|2181.15|2164.07|2144.07|5973
1642636800000|2022-01-20 00:00:00|2164.72|2144.72|2172.92|2152.92|2177.93|2157.93|2147.13|2127.13|6272
1642640400000|2022-01-20 01:00:00|2172.64|2152.64|2160.58|2140.58|2176.95|2156.95|2143.46|2123.46|6170
1642644000000|2022-01-20 02:00:00|2160.59|2140.59|2174.31|2154.31|2186.32|2166.32|2152.88|2132.88|6431
1642647600000|2022-01-20 03:00:00|2174.4|2154.4|2191.42|2171.42|2193.34|2173.34|2172.83|2152.83|6747
1642651200000|2022-01-20 04:00:00|2191.38|2171.38|2186.08|2166.08|2198.13|2178.13|2179.72|2159.72|6047
1642654800000|2022-01-20 05:00:00|2186.1|2166.1|2191.4|2171.4|2200.95|2180.95|2185.95|2165.95|6450
1642658400000|2022-01-20 06:00:00|2191.44|2171.44|2238.63|2218.63|2242.57|2222.57|2190.81|2170.81|5242
1642662000000|2022-01-20 07:00:00|2238.85|2218.85|2244.42|2224.42|2252.28|2232.28|2224.67|2204.67|5167
1642665600000|2022-01-20 08:00:00|2244.6|2224.6|2231.68|2211.68|2249.53|2229.53|2226.18|2206.18|5916
1642669200000|2022-01-20 09:00:00|2231.73|2211.73|2225.51|2205.51|2233.45|2213.45|2210.05|2190.05|4865
1642672800000|2022-01-20 10:00:00|2225.55|2205.55|2240.63|2220.63|2240.63|2220.63|2222.09|2202.09|3865
1642676400000|2022-01-20 11:00:00|2240.6|2220.6|2243.79|2223.79|2258.09|2238.09|2231.4|2211.4|4489
1642680000000|2022-01-20 12:00:00|2243.66|2223.66|2223.06|2203.06|2243.98|2223.98|2215.08|2195.08|5388
1642683600000|2022-01-20 13:00:00|2223.04|2203.04|2267.63|2247.63|2276.26|2256.26|2220.36|2200.36|7049
1642687200000|2022-01-20 14:00:00|2267.66|2247.66|2286.17|2266.17|2295.45|2275.45|2259.37|2239.37|6617
1642690800000|2022-01-20 15:00:00|2285.6|2265.6|2279.5|2259.5|2307.71|2287.71|2270.68|2250.68|7134
1642694400000|2022-01-20 16:00:00|2279.81|2259.81|2266.16|2246.16|2293.33|2273.33|2257.84|2237.84|6703
1642698000000|2022-01-20 17:00:00|2266.22|2246.22|2242.82|2222.82|2271.69|2251.69|2239.98|2219.98|6009
1642701600000|2022-01-20 18:00:00|2242.96|2222.96|2239.25|2219.25|2256.1|2236.1|2236.06|2216.06|5509
1642705200000|2022-01-20 19:00:00|2237.66|2217.66|2238.97|2218.97|2252.58|2232.58|2226.68|2206.68|6402
1642708800000|2022-01-20 20:00:00|2238.96|2218.96|2229.27|2209.27|2244.49|2224.49|2216.78|2196.78|6175
1642712400000|2022-01-20 21:00:00|2229.29|2209.29|2097.06|2077.06|2230|2210|2096.53|2076.53|9103
1642716000000|2022-01-20 22:00:00|2097.05|2077.05|2074.33|2054.33|2119.18|2099.18|2063.52|2043.52|7554
1642719600000|2022-01-20 23:00:00|2074.32|2054.32|2028.71|2008.71|2074.56|2054.56|2014.91|1994.91|8281
1642723200000|2022-01-21 00:00:00|2028.58|2008.58|2046.37|2026.37|2060.18|2040.18|1999.99|1979.99|8698
1642726800000|2022-01-21 01:00:00|2046.36|2026.36|1954.74|1934.74|2046.7|2026.7|1947.49|1927.49|9070
1642730400000|2022-01-21 02:00:00|1954.76|1934.76|1985.39|1965.39|2012.49|1992.49|1948.24|1928.24|10406
1642734000000|2022-01-21 03:00:00|1985.38|1965.38|1927.46|1907.46|1994.54|1974.54|1914.85|1894.85|11624
1642737600000|2022-01-21 04:00:00|1927.41|1907.41|1942.55|1922.55|1966.52|1946.52|1925.83|1905.83|9178
1642741200000|2022-01-21 05:00:00|1942.57|1922.57|1945.9|1925.9|1955.58|1935.58|1923.43|1903.43|7935
1642744800000|2022-01-21 06:00:00|1945.88|1925.88|1934.98|1914.98|1955.12|1935.12|1928.84|1908.84|8344
1642748400000|2022-01-21 07:00:00|1934.96|1914.96|1966.24|1946.24|1970.77|1950.77|1926.63|1906.63|7892
1642752000000|2022-01-21 08:00:00|1966.12|1946.12|1967.7|1947.7|1981.63|1961.63|1960.04|1940.04|8245
1642755600000|2022-01-21 09:00:00|1967.69|1947.69|1962.96|1942.96|1975.66|1955.66|1951.36|1931.36|6952
1642759200000|2022-01-21 10:00:00|1962.95|1942.95|1965.89|1945.89|1975.64|1955.64|1956.31|1936.31|7324
1642762800000|2022-01-21 11:00:00|1965.84|1945.84|1951.49|1931.49|1968.98|1948.98|1941.41|1921.41|7849
1642766400000|2022-01-21 12:00:00|1951.65|1931.65|1895.15|1875.15|1955.47|1935.47|1849.37|1829.37|10677
1642770000000|2022-01-21 13:00:00|1895.72|1875.72|1922.65|1902.65|1943.4|1923.4|1883.67|1863.67|10310
1642773600000|2022-01-21 14:00:00|1922.68|1902.68|1913.44|1893.44|1949.24|1929.24|1903.74|1883.74|8985
1642777200000|2022-01-21 15:00:00|1913.14|1893.14|1963.32|1943.32|1985.12|1965.12|1895.86|1875.86|8755
1642780800000|2022-01-21 16:00:00|1963.43|1943.43|1948.82|1928.82|1985.51|1965.51|1934.94|1914.94|7618
1642784400000|2022-01-21 17:00:00|1948.87|1928.87|1927.82|1907.82|1953.37|1933.37|1917.05|1897.05|7767
1642788000000|2022-01-21 18:00:00|1927.86|1907.86|1916.16|1896.16|1948.31|1928.31|1906.63|1886.63|9544
1642791600000|2022-01-21 19:00:00|1916.06|1896.06|1891.69|1871.69|1929.95|1909.95|1891.17|1871.17|9039
1642795200000|2022-01-21 20:00:00|1891.72|1871.72|1893.66|1873.66|1909.25|1889.25|1851.92|1831.92|11593
1642798800000|2022-01-21 21:00:00|1893.27|1873.27|1792.11|1786.94|1923.61|1903.61|1730.78|1718.66|11461
1642838400000|2022-01-22 08:00:00|1552.87|1532.87|1570.96|1550.96|1599.47|1579.47|1551.69|1531.69|10530
1642842000000|2022-01-22 09:00:00|1570.97|1550.97|1497.87|1477.87|1593.99|1573.99|1478.31|1463.86|11862
1642845600000|2022-01-22 10:00:00|1498.23|1478.23|1565.18|1545.18|1586.95|1573.36|1429.95|1417.54|13356
1642849200000|2022-01-22 11:00:00|1565.21|1545.21|1570.69|1550.69|1583.99|1563.99|1526.01|1506.01|11704
1642852800000|2022-01-22 12:00:00|1570.42|1550.42|1632.35|1612.35|1637.48|1617.48|1565.23|1545.23|11347
1642856400000|2022-01-22 13:00:00|1632.37|1612.37|1606.01|1586.01|1654.47|1634.47|1601.28|1581.28|10512
1642860000000|2022-01-22 14:00:00|1606.17|1586.17|1560.79|1540.79|1612.52|1592.52|1559.91|1539.91|9859
1642863600000|2022-01-22 15:00:00|1560.81|1540.81|1539.65|1519.65|1571.48|1558.89|1535.78|1515.78|10963
1642867200000|2022-01-22 16:00:00|1539.64|1519.64|1589.36|1569.36|1613.41|1599.45|1524.68|1504.68|12096
1642870800000|2022-01-22 17:00:00|1589.35|1569.35|1551.84|1531.84|1601.6|1581.6|1540.03|1520.03|12189
1642874400000|2022-01-22 18:00:00|1551.58|1531.58|1521.51|1501.51|1572.35|1552.35|1520.83|1500.83|12263
1642878000000|2022-01-22 19:00:00|1521.44|1501.44|1539.15|1519.15|1567.57|1547.57|1517.93|1497.93|11417
1642881600000|2022-01-22 20:00:00|1539.24|1519.24|1620.01|1600.01|1635.96|1622.25|1526.79|1506.79|12263
1642885200000|2022-01-22 21:00:00|1619.99|1599.99|1624.46|1604.46|1640.84|1622.23|1601.09|1581.09|10913
1642888800000|2022-01-22 22:00:00|1624.45|1604.45|1574.99|1554.99|1624.86|1604.86|1563.18|1545.83|7048
1642892400000|2022-01-22 23:00:00|1575|1555|1595.49|1575.49|1601.51|1581.51|1564.47|1544.47|7942
1642896000000|2022-01-23 00:00:00|1595.48|1575.48|1643.23|1623.23|1643.63|1623.63|1580.61|1560.61|9552
1642899600000|2022-01-23 01:00:00|1643.25|1623.25|1616.57|1596.57|1643.42|1623.42|1615.8|1595.8|8096
1642903200000|2022-01-23 02:00:00|1616.6|1596.6|1558.24|1538.24|1620.18|1600.18|1554.3|1534.3|8374
1642906800000|2022-01-23 03:00:00|1558.29|1538.29|1578.55|1558.55|1580.31|1560.31|1548.83|1528.83|6865
1642910400000|2022-01-23 04:00:00|1578.38|1558.38|1596.54|1576.54|1607.21|1587.21|1570.44|1550.44|8112
1642914000000|2022-01-23 05:00:00|1596.55|1576.55|1632.82|1612.82|1639.45|1625.15|1578.67|1558.67|7878
1642917600000|2022-01-23 06:00:00|1632.8|1612.8|1617.68|1597.68|1636.3|1616.3|1606.5|1586.5|8427
1642921200000|2022-01-23 07:00:00|1617.6|1597.6|1637.14|1617.14|1648.73|1628.73|1614.99|1594.99|8161
1642924800000|2022-01-23 08:00:00|1637.07|1617.07|1656.35|1636.35|1662.59|1642.59|1624.34|1607.04|9379
1642928400000|2022-01-23 09:00:00|1656.38|1636.38|1664.4|1644.4|1695.16|1678.2|1650.67|1630.67|9413
1642932000000|2022-01-23 10:00:00|1664.36|1644.36|1645.09|1625.09|1665.34|1645.34|1640.04|1620.04|3644
1642935600000|2022-01-23 11:00:00|1654.34|1634.34|1624.79|1604.79|1654.34|1634.34|1615.49|1595.49|6870
1642939200000|2022-01-23 12:00:00|1624.8|1604.8|1620.3|1600.3|1628.14|1608.14|1603.34|1584.94|7816
1642942800000|2022-01-23 13:00:00|1620.31|1600.31|1648.64|1628.64|1653.99|1633.99|1612.64|1592.64|6194
1642946400000|2022-01-23 14:00:00|1648.62|1628.62|1581.9|1561.9|1653.69|1633.69|1549.03|1535.11|8517
1642950000000|2022-01-23 15:00:00|1581.72|1561.72|1581.48|1561.48|1584.45|1564.45|1564.45|1544.45|8673
1642953600000|2022-01-23 16:00:00|1581.5|1561.5|1570.41|1550.41|1602.57|1582.57|1561.82|1541.82|8417
1642957200000|2022-01-23 17:00:00|1570.54|1550.54|1582.51|1562.51|1593.41|1573.41|1567.64|1547.64|7194
1642960800000|2022-01-23 18:00:00|1582.53|1562.53|1558.61|1538.61|1589.61|1569.61|1548.79|1528.79|8890
1642964400000|2022-01-23 19:00:00|1558.62|1538.62|1533.39|1513.39|1568.39|1548.39|1527.1|1507.1|10102
1642968000000|2022-01-23 20:00:00|1533.46|1513.46|1561.32|1539.82|1567.58|1546.08|1526.28|1506.28|8898
1642971600000|2022-01-23 21:00:00|1561.41|1539.91|1569.55|1548.05|1586.16|1564.66|1541.21|1519.71|8266
1642975200000|2022-01-23 22:00:00|1569.48|1547.98|1581.51|1561.51|1583.75|1563.75|1562.53|1542.53|5386
1642978800000|2022-01-23 23:00:00|1581.5|1561.5|1674.4|1654.4|1675.45|1655.45|1576.06|1556.06|10614
1642982400000|2022-01-24 00:00:00|1674.6|1654.6|1636.54|1616.54|1674.9|1654.9|1633.2|1613.2|9647
1642986000000|2022-01-24 01:00:00|1636.34|1616.34|1603.13|1583.13|1645.4|1625.4|1600.8|1580.8|9127
1642989600000|2022-01-24 02:00:00|1603.07|1583.07|1581.87|1561.87|1606.23|1586.23|1579.34|1559.34|8055
1642993200000|2022-01-24 03:00:00|1581.88|1561.88|1613.56|1593.56|1616.42|1596.42|1580.46|1560.46|7228
1642996800000|2022-01-24 04:00:00|1613.64|1593.64|1575.28|1555.28|1629.09|1609.09|1573.37|1553.37|7528
1643000400000|2022-01-24 05:00:00|1575.25|1555.25|1585.92|1565.92|1588.77|1568.77|1556.67|1536.67|7561
1643004000000|2022-01-24 06:00:00|1585.87|1565.87|1575.76|1555.76|1592.3|1572.3|1571.48|1551.48|7141
1643007600000|2022-01-24 07:00:00|1575.71|1555.71|1534.05|1514.05|1575.83|1555.83|1530.54|1510.54|8575
1643011200000|2022-01-24 08:00:00|1534.31|1514.31|1518.64|1498.64|1559.9|1539.9|1514.57|1494.57|9941
1643014800000|2022-01-24 09:00:00|1518.82|1498.82|1480.4|1460.4|1526.56|1506.56|1475.4|1455.4|11809
1643018400000|2022-01-24 10:00:00|1480.44|1460.44|1401.21|1381.21|1484.18|1464.18|1401.2|1381.2|12143
1643022000000|2022-01-24 11:00:00|1401.31|1381.31|1407.55|1387.55|1453.59|1433.59|1389.76|1369.76|10914
1643025600000|2022-01-24 12:00:00|1407.53|1387.53|1378.76|1358.76|1419.27|1399.27|1367.1|1347.1|10097
1643029200000|2022-01-24 13:00:00|1379|1359|1377.93|1357.93|1406.03|1386.03|1368.26|1348.26|11373
1643032800000|2022-01-24 14:00:00|1377.71|1357.71|1409.74|1389.74|1449.19|1429.19|1359.65|1339.65|10904
1643036400000|2022-01-24 15:00:00|1409.59|1389.59|1462.92|1442.92|1471.35|1451.35|1373.97|1353.97|10121
1643040000000|2022-01-24 16:00:00|1463.56|1443.56|1452.71|1432.71|1487.94|1467.94|1424.85|1404.85|11029
1643043600000|2022-01-24 17:00:00|1452.69|1432.69|1496.34|1476.34|1508.27|1488.27|1423.51|1403.51|11009
1643047200000|2022-01-24 18:00:00|1496.25|1476.25|1529.78|1509.78|1544.9|1524.9|1482.37|1462.37|10287
1643050800000|2022-01-24 19:00:00|1529.7|1509.7|1526.95|1506.95|1545.09|1525.09|1503.73|1483.73|9794
1643054400000|2022-01-24 20:00:00|1526.92|1506.92|1596.44|1576.44|1604.75|1584.75|1523.46|1503.46|9630
1643058000000|2022-01-24 21:00:00|1596.66|1576.66|1575.96|1555.96|1597.34|1577.34|1562.58|1542.58|7873
1643061600000|2022-01-24 22:00:00|1576.08|1556.08|1560.79|1540.79|1584.92|1564.92|1554.58|1534.58|4954
1643065200000|2022-01-24 23:00:00|1560|1540|1569.15|1549.15|1580.35|1560.35|1554.97|1534.97|7196
1643068800000|2022-01-25 00:00:00|1569.13|1549.13|1523.62|1503.62|1569.63|1549.63|1522.47|1502.47|9012
1643072400000|2022-01-25 01:00:00|1523.57|1503.57|1531.34|1511.34|1539.31|1519.31|1521.27|1501.27|7795
1643076000000|2022-01-25 02:00:00|1531.33|1511.33|1549.57|1529.57|1552.93|1532.93|1527.19|1507.19|7034
1643079600000|2022-01-25 03:00:00|1549.58|1529.58|1550.75|1530.75|1557.43|1537.43|1533.9|1513.9|6166
1643083200000|2022-01-25 04:00:00|1550.7|1530.7|1493.07|1473.07|1554.66|1534.66|1489.92|1469.92|5585
1643086800000|2022-01-25 05:00:00|1492.49|1472.49|1495.56|1475.56|1500.4|1480.4|1481.23|1461.23|5857
1643090400000|2022-01-25 06:00:00|1495.58|1475.58|1475.47|1455.47|1500.53|1480.53|1475.47|1455.47|6169
1643094000000|2022-01-25 07:00:00|1475.53|1455.53|1506.27|1486.27|1508.65|1488.65|1469.63|1449.63|6205
1643097600000|2022-01-25 08:00:00|1506.29|1486.29|1505.51|1485.51|1530.94|1510.94|1497.9|1477.9|8006
1643101200000|2022-01-25 09:00:00|1505.56|1485.56|1537.45|1517.45|1542.16|1522.16|1503.3|1483.3|7617
1643104800000|2022-01-25 10:00:00|1537.75|1517.75|1539.75|1519.75|1569.75|1549.75|1523.75|1503.75|7254
1643108400000|2022-01-25 11:00:00|1539.74|1519.74|1534.6|1514.6|1553.6|1533.6|1521.33|1501.33|7231
1643112000000|2022-01-25 12:00:00|1534.61|1514.61|1536.58|1516.58|1557.84|1537.84|1522.7|1502.7|8187
1643115600000|2022-01-25 13:00:00|1536.6|1516.6|1532.54|1512.54|1540.22|1520.22|1514.01|1494.01|7511
1643119200000|2022-01-25 14:00:00|1532.5|1512.5|1522.31|1502.31|1578.16|1558.16|1521.58|1501.58|8829
1643122800000|2022-01-25 15:00:00|1522.51|1502.51|1539.78|1519.78|1559.61|1539.61|1499.72|1479.72|10113
1643126400000|2022-01-25 16:00:00|1539.87|1519.87|1550.65|1530.65|1561.85|1541.85|1539.24|1519.24|8727
1643130000000|2022-01-25 17:00:00|1550.63|1530.63|1575.58|1555.58|1585.63|1565.63|1546.04|1526.04|8019
1643133600000|2022-01-25 18:00:00|1575.59|1555.59|1601.93|1581.93|1603.54|1583.54|1564.29|1544.29|6669
1643137200000|2022-01-25 19:00:00|1601.63|1581.63|1583.63|1563.63|1612.45|1592.45|1579.75|1559.75|7072
1643140800000|2022-01-25 20:00:00|1583.67|1563.67|1562.46|1542.46|1585.86|1565.86|1550.02|1530.02|8226
1643144400000|2022-01-25 21:00:00|1562.49|1542.49|1531.1|1511.1|1564.47|1544.47|1528.01|1508.01|7400
1643148000000|2022-01-25 22:00:00|1531.09|1511.09|1550.21|1530.21|1550.41|1530.41|1530.99|1510.99|3616
1643151600000|2022-01-25 23:00:00|1550.2|1530.2|1559.45|1539.45|1572.65|1552.65|1546.93|1526.93|6692
1643155200000|2022-01-26 00:00:00|1559.46|1539.46|1543.52|1523.52|1569.23|1549.23|1537.29|1517.29|8296
1643158800000|2022-01-26 01:00:00|1543.57|1523.57|1540|1520|1547.61|1527.61|1531.06|1511.06|7275
1643162400000|2022-01-26 02:00:00|1539.9|1519.9|1542.59|1522.59|1565.57|1545.57|1538.73|1518.73|5929
1643166000000|2022-01-26 03:00:00|1542.57|1522.57|1568.2|1548.2|1573.73|1553.73|1542.57|1522.57|6088
1643169600000|2022-01-26 04:00:00|1568.16|1548.16|1607.66|1587.66|1608.63|1588.63|1566.03|1546.03|6215
1643173200000|2022-01-26 05:00:00|1608.24|1588.24|1589.64|1569.64|1611.68|1591.68|1589.2|1569.2|6474
1643176800000|2022-01-26 06:00:00|1589.58|1569.58|1575.63|1555.63|1595.19|1575.19|1569.68|1549.68|6259
1643180400000|2022-01-26 07:00:00|1575.66|1555.66|1584.18|1564.18|1588.49|1568.49|1567.73|1547.73|5450
1643184000000|2022-01-26 08:00:00|1584.23|1564.23|1598.36|1578.36|1606.69|1586.69|1584.23|1564.23|5536
1643187600000|2022-01-26 09:00:00|1598.3|1578.3|1597.38|1577.38|1617.17|1597.17|1594.31|1574.31|6284
1643191200000|2022-01-26 10:00:00|1597.37|1577.37|1612.72|1592.72|1618.92|1598.92|1590.26|1570.26|5746
1643194800000|2022-01-26 11:00:00|1612.7|1592.7|1619.29|1599.29|1622.55|1602.55|1594.32|1574.32|6431
1643198400000|2022-01-26 12:00:00|1619.19|1599.19|1628.02|1608.02|1637.54|1617.54|1601.12|1581.12|6750
1643202000000|2022-01-26 13:00:00|1628.01|1608.01|1649.24|1629.24|1661.25|1641.25|1616.66|1596.66|7958
1643205600000|2022-01-26 14:00:00|1649.27|1629.27|1645.07|1625.07|1671.64|1651.64|1631.32|1611.32|8285
1643209200000|2022-01-26 15:00:00|1645.61|1625.61|1621.57|1601.57|1656.28|1636.28|1607.58|1587.58|8167
1643212800000|2022-01-26 16:00:00|1621.54|1601.54|1618.89|1598.89|1626.89|1606.89|1606.39|1586.39|7718
1643216400000|2022-01-26 17:00:00|1618.9|1598.9|1584.52|1564.52|1626.25|1606.25|1580.86|1560.86|7144
1643220000000|2022-01-26 18:00:00|1584.6|1564.6|1597.32|1577.32|1605.49|1585.49|1556.72|1536.72|8967
1643223600000|2022-01-26 19:00:00|1597.63|1577.63|1600.8|1580.8|1688.24|1668.24|1583.78|1563.78|12670
1643227200000|2022-01-26 20:00:00|1600.99|1580.99|1545.77|1525.77|1601.06|1581.06|1534.94|1514.94|12109
1643230800000|2022-01-26 21:00:00|1546.07|1526.07|1487.01|1467.01|1556.5|1536.5|1482.29|1462.29|10052
1643234400000|2022-01-26 22:00:00|1487.11|1467.11|1512.91|1492.91|1521.09|1501.09|1480.31|1460.31|6192
1643238000000|2022-01-26 23:00:00|1513.26|1493.26|1533.48|1513.48|1549.52|1529.52|1510.41|1490.41|7296
1643241600000|2022-01-27 00:00:00|1533.7|1513.7|1539.42|1519.42|1548.53|1528.53|1515.51|1495.51|6986
1643245200000|2022-01-27 01:00:00|1539.4|1519.4|1473.95|1453.95|1539.4|1519.4|1473.49|1453.49|7067
1643248800000|2022-01-27 02:00:00|1473.93|1453.93|1474.44|1454.44|1481.51|1461.51|1457.04|1437.04|8075
1643252400000|2022-01-27 03:00:00|1474.43|1454.43|1457.79|1437.79|1477.71|1457.71|1440.66|1420.66|7458
1643256000000|2022-01-27 04:00:00|1457.78|1437.78|1483.94|1463.94|1488.15|1468.15|1452.35|1432.35|6785
1643259600000|2022-01-27 05:00:00|1483.95|1463.95|1481.37|1461.37|1496.14|1476.14|1477.5|1457.5|6426
1643263200000|2022-01-27 06:00:00|1481.34|1461.34|1491.07|1471.07|1492.46|1472.46|1473.56|1453.56|5700
1643266800000|2022-01-27 07:00:00|1490.8|1470.8|1500.63|1480.63|1520.11|1500.11|1482.69|1462.69|5928
1643270400000|2022-01-27 08:00:00|1500.65|1480.65|1509.5|1489.5|1517.72|1497.72|1475.34|1455.34|6580
1643274000000|2022-01-27 09:00:00|1509.49|1489.49|1509.02|1489.02|1517.69|1497.69|1502.4|1482.4|6083
1643277600000|2022-01-27 10:00:00|1509.05|1489.05|1505.53|1485.53|1517.33|1497.33|1494.7|1474.7|5042
1643281200000|2022-01-27 11:00:00|1505.31|1485.31|1522.52|1502.52|1528.36|1508.36|1505.27|1485.27|6322
1643284800000|2022-01-27 12:00:00|1522.51|1502.51|1533.03|1513.03|1539.49|1519.49|1521.34|1501.34|7936
1643288400000|2022-01-27 13:00:00|1533.07|1513.07|1551.71|1531.71|1557.65|1537.65|1529.87|1509.87|7350
1643292000000|2022-01-27 14:00:00|1551.74|1531.74|1556.45|1536.45|1580|1560|1543.78|1523.78|8069
1643295600000|2022-01-27 15:00:00|1556.51|1536.51|1544.39|1524.39|1574.32|1554.32|1535.67|1515.67|8261
1643299200000|2022-01-27 16:00:00|1544.36|1524.36|1552.56|1532.56|1571|1551|1535.84|1515.84|8250
1643302800000|2022-01-27 17:00:00|1552.57|1532.57|1521.72|1501.72|1558.25|1538.25|1514.63|1494.63|7419
1643306400000|2022-01-27 18:00:00|1521.47|1501.47|1514.56|1494.56|1526.67|1506.67|1501.75|1481.75|7881
1643310000000|2022-01-27 19:00:00|1514.55|1494.55|1492.62|1472.62|1523.28|1503.28|1481.95|1461.95|6981
1643313600000|2022-01-27 20:00:00|1492.6|1472.6|1457.52|1437.52|1513.95|1493.95|1457.19|1437.19|9011
1643317200000|2022-01-27 21:00:00|1457.64|1437.64|1492.75|1472.75|1496.35|1476.35|1453.57|1433.57|7714
1643320800000|2022-01-27 22:00:00|1492.71|1472.71|1497.78|1477.78|1511.25|1491.25|1465.59|1445.59|6337
1643324400000|2022-01-27 23:00:00|1497.76|1477.76|1532.18|1512.18|1538.53|1518.53|1496.97|1476.97|6474
1643328000000|2022-01-28 00:00:00|1531.97|1511.97|1533.42|1513.42|1549.79|1529.79|1514.65|1494.65|7650
1643331600000|2022-01-28 01:00:00|1533.41|1513.41|1508.05|1488.05|1546.4|1526.4|1494.62|1474.62|7338
1643335200000|2022-01-28 02:00:00|1508.09|1488.09|1522.29|1502.29|1522.82|1502.82|1491.35|1471.35|6503
1643338800000|2022-01-28 03:00:00|1522.32|1502.32|1545.45|1525.45|1554.32|1534.32|1519.84|1499.84|6781
1643342400000|2022-01-28 04:00:00|1545.32|1525.32|1540.9|1520.9|1552.41|1532.41|1530.32|1510.32|6001
1643346000000|2022-01-28 05:00:00|1540.59|1520.59|1543.79|1523.79|1550.51|1530.51|1535.38|1515.38|6060
1643349600000|2022-01-28 06:00:00|1543.85|1523.85|1530.15|1510.15|1562.42|1542.42|1530.15|1510.15|6008
1643353200000|2022-01-28 07:00:00|1530.09|1510.09|1517.1|1497.1|1541.35|1521.35|1515.75|1495.75|6632
1643356800000|2022-01-28 08:00:00|1517.03|1497.03|1521.76|1501.76|1524.98|1504.98|1498.57|1478.57|7616
1643360400000|2022-01-28 09:00:00|1521.74|1501.74|1503.84|1483.84|1537.84|1517.84|1502.02|1482.02|7015
1643364000000|2022-01-28 10:00:00|1503.34|1483.34|1513.83|1493.83|1522.53|1502.53|1491.65|1471.65|7307
1643367600000|2022-01-28 11:00:00|1513.82|1493.82|1503.71|1483.71|1517.45|1497.45|1488.92|1468.92|7526
1643371200000|2022-01-28 12:00:00|1503.72|1483.72|1494.77|1474.77|1509.43|1489.43|1485.57|1465.57|8150
1643374800000|2022-01-28 13:00:00|1494.71|1474.71|1529.49|1509.49|1533.44|1513.44|1489.6|1469.6|7843
1643378400000|2022-01-28 14:00:00|1529.36|1509.36|1520.49|1500.49|1543.49|1523.49|1508.75|1488.75|8851
1643382000000|2022-01-28 15:00:00|1520.42|1500.42|1564.42|1544.42|1570.41|1550.41|1516.59|1496.59|8138
1643385600000|2022-01-28 16:00:00|1564.45|1544.45|1592.28|1572.28|1601.37|1581.37|1564.22|1544.22|8508
1643389200000|2022-01-28 17:00:00|1592.24|1572.24|1572.96|1552.96|1601.35|1581.35|1568.62|1548.62|7538
1643392800000|2022-01-28 18:00:00|1573.12|1553.12|1592.32|1572.32|1597.45|1577.45|1571.75|1551.75|8117
1643396400000|2022-01-28 19:00:00|1592.14|1572.14|1586.76|1566.76|1595.5|1575.5|1565.2|1545.2|7645
1643400000000|2022-01-28 20:00:00|1586.79|1566.79|1619.27|1599.27|1620.26|1600.26|1578.02|1558.02|6712
1643403600000|2022-01-28 21:00:00|1619.24|1599.24|1614.09|1594.09|1638.31|1618.31|1611.59|1591.59|6181
1643443200000|2022-01-29 08:00:00|1614.19|1594.19|1636.7|1616.7|1649.34|1629.34|1614.19|1594.19|4998
1643446800000|2022-01-29 09:00:00|1636.81|1616.81|1640.58|1620.58|1642.16|1622.16|1623.28|1603.28|4633
1643450400000|2022-01-29 10:00:00|1640.54|1620.54|1633.43|1613.43|1641.19|1621.19|1625.29|1605.29|4974
1643454000000|2022-01-29 11:00:00|1633.39|1613.39|1633.65|1613.65|1636.5|1616.5|1626.51|1606.51|5095
1643457600000|2022-01-29 12:00:00|1633.62|1613.62|1648.09|1628.09|1656.62|1636.62|1625.67|1605.67|5514
1643461200000|2022-01-29 13:00:00|1648.07|1628.07|1672.57|1652.57|1675.67|1655.67|1640.5|1620.5|5760
1643464800000|2022-01-29 14:00:00|1672.62|1652.62|1644.61|1624.61|1674.33|1654.33|1630.61|1613.97|6431
1643468400000|2022-01-29 15:00:00|1644.57|1624.57|1631.44|1611.44|1655.74|1635.74|1619.14|1599.14|7201
1643472000000|2022-01-29 16:00:00|1631.45|1611.45|1630.34|1610.34|1639.17|1619.17|1618.54|1598.54|6406
1643475600000|2022-01-29 17:00:00|1630.33|1610.33|1628.68|1608.68|1640.73|1620.73|1625.95|1605.95|5154
1643479200000|2022-01-29 18:00:00|1628.66|1608.66|1646.47|1626.47|1655.07|1635.07|1627.76|1607.76|4548
1643482800000|2022-01-29 19:00:00|1646.48|1626.48|1644.67|1624.67|1657.64|1637.64|1643.66|1623.66|4737
1643486400000|2022-01-29 20:00:00|1644.95|1624.95|1664.5|1644.5|1679.5|1659.5|1642.84|1622.84|5681
1643490000000|2022-01-29 21:00:00|1664.51|1644.51|1654.25|1634.25|1683.71|1667.15|1653.91|1633.91|6115
1643493600000|2022-01-29 22:00:00|1654.24|1634.24|1643.25|1623.25|1656.07|1636.07|1640.05|1620.05|2892
1643497200000|2022-01-29 23:00:00|1643.39|1623.39|1632.22|1612.22|1643.64|1623.64|1622.32|1602.32|4084
1643500800000|2022-01-30 00:00:00|1632.61|1612.61|1621.64|1601.64|1649.4|1629.4|1606.07|1592.96|4959
1643504400000|2022-01-30 01:00:00|1621.65|1601.65|1641.63|1621.63|1644.42|1624.42|1619.84|1599.84|4568
1643508000000|2022-01-30 02:00:00|1641.66|1621.66|1650.55|1630.55|1654.28|1634.28|1633.04|1613.04|4165
1643511600000|2022-01-30 03:00:00|1650.56|1630.56|1649.32|1629.32|1656.25|1636.25|1644.5|1624.5|4985
1643515200000|2022-01-30 04:00:00|1649.35|1629.35|1671.21|1651.21|1674.98|1654.98|1649.02|1629.02|4115
1643518800000|2022-01-30 05:00:00|1671.23|1651.23|1750.77|1730.77|1758.97|1738.97|1670.68|1650.68|6466
1643522400000|2022-01-30 06:00:00|1750.75|1730.75|1764.09|1744.09|1768.23|1748.23|1740.64|1720.64|5363
1643526000000|2022-01-30 07:00:00|1764.1|1744.1|1772.68|1752.68|1779.7|1759.7|1759.39|1739.39|6486
1643529600000|2022-01-30 08:00:00|1772.59|1752.59|1774.12|1754.12|1791.1|1771.1|1767.98|1747.98|5882
1643533200000|2022-01-30 09:00:00|1774.17|1754.17|1762.22|1742.22|1788.34|1768.34|1761.11|1741.11|6243
1643536800000|2022-01-30 10:00:00|1762.21|1742.21|1773.38|1753.38|1779.92|1759.92|1761.55|1741.55|6071
1643540400000|2022-01-30 11:00:00|1773.35|1753.35|1778.7|1758.7|1783.73|1763.73|1762.26|1742.26|5682
1643544000000|2022-01-30 12:00:00|1778.61|1758.61|1765.95|1745.95|1779.61|1759.61|1756.87|1736.87|6197
1643547600000|2022-01-30 13:00:00|1765.86|1745.86|1760.26|1740.26|1772.89|1752.89|1750.18|1730.18|6293
1643551200000|2022-01-30 14:00:00|1760.09|1740.09|1739.94|1719.94|1768.94|1748.94|1727.33|1707.33|6793
1643554800000|2022-01-30 15:00:00|1739.92|1719.92|1734.87|1714.87|1746.01|1728.6|1732.05|1712.05|6095
1643558400000|2022-01-30 16:00:00|1735.62|1715.62|1724.07|1704.07|1741.04|1721.04|1716.06|1696.06|4859
1643562000000|2022-01-30 17:00:00|1724.16|1704.16|1743.92|1723.92|1747.9|1727.9|1715.93|1695.93|5371
1643565600000|2022-01-30 18:00:00|1743.9|1723.9|1743.34|1723.34|1775.16|1755.16|1735.85|1715.85|6328
1643569200000|2022-01-30 19:00:00|1743.38|1723.38|1713.25|1693.25|1743.49|1723.49|1695.19|1675.19|7957
1643572800000|2022-01-30 20:00:00|1713.23|1693.23|1746.39|1724.89|1758.04|1738.04|1692.28|1677.08|7494
1643576400000|2022-01-30 21:00:00|1746.4|1724.9|1752.41|1730.91|1768.26|1746.76|1720.34|1698.84|6836
1643580000000|2022-01-30 22:00:00|1752.44|1730.94|1757.8|1737.8|1765.6|1745.6|1740.99|1720.99|4092
1643583600000|2022-01-30 23:00:00|1757.78|1737.78|1787.53|1767.53|1819.67|1799.67|1757.16|1737.16|7579
1643587200000|2022-01-31 00:00:00|1787.41|1767.41|1693.33|1673.33|1797.1|1777.1|1690.25|1670.25|8950
1643590800000|2022-01-31 01:00:00|1693.22|1673.22|1680.81|1660.81|1708.29|1688.29|1680.74|1660.74|6380
1643594400000|2022-01-31 02:00:00|1680.73|1660.73|1711.8|1691.8|1724.73|1704.73|1657.61|1637.61|6743
1643598000000|2022-01-31 03:00:00|1711.82|1691.82|1698.85|1678.85|1712.61|1692.61|1691.83|1671.83|6587
1643601600000|2022-01-31 04:00:00|1698.37|1678.37|1680.01|1660.01|1698.37|1678.37|1663.9|1643.9|6238
1643605200000|2022-01-31 05:00:00|1680.26|1660.26|1693.69|1673.69|1693.93|1673.93|1667.13|1647.13|5515
1643608800000|2022-01-31 06:00:00|1693.87|1673.87|1677.72|1657.72|1697.02|1677.02|1677.7|1657.7|4431
1643612400000|2022-01-31 07:00:00|1677.88|1657.88|1706.34|1686.34|1706.97|1686.97|1674.56|1654.56|5670
1643616000000|2022-01-31 08:00:00|1706.36|1686.36|1717.5|1697.5|1726.51|1706.51|1700.63|1680.63|5293
1643619600000|2022-01-31 09:00:00|1717.57|1697.57|1734.89|1714.89|1735.38|1715.38|1700.65|1680.65|4679
1643623200000|2022-01-31 10:00:00|1735.18|1715.18|1735.28|1715.28|1738.39|1718.39|1720.65|1700.65|4716
1643626800000|2022-01-31 11:00:00|1735.35|1715.35|1714.19|1694.19|1736.94|1716.94|1686.76|1666.76|6162
1643630400000|2022-01-31 12:00:00|1714.28|1694.28|1692.93|1672.93|1727.58|1707.58|1679.14|1659.14|7098
1643634000000|2022-01-31 13:00:00|1692.92|1672.92|1710.07|1692.97|1719.41|1702.31|1673.22|1653.22|6534
1643637600000|2022-01-31 14:00:00|1710.12|1693.02|1728.19|1711.09|1728.3|1711.2|1694.19|1677.09|6776
1643641200000|2022-01-31 15:00:00|1728.36|1711.26|1757.98|1740.88|1770.97|1753.87|1728.36|1711.26|8388
1643644800000|2022-01-31 16:00:00|1758.11|1741.01|1756.93|1739.83|1777.75|1760.65|1747.35|1730.25|7954
1643648400000|2022-01-31 17:00:00|1757|1739.9|1729.97|1712.87|1760.13|1743.03|1713.39|1696.29|6972
1643652000000|2022-01-31 18:00:00|1729.96|1712.86|1710.39|1693.29|1731.87|1714.77|1708.27|1691.17|6339
1643655600000|2022-01-31 19:00:00|1710.41|1693.31|1712.75|1695.65|1737.4|1720.3|1710.1|1693|6819
1643659200000|2022-01-31 20:00:00|1712.79|1695.69|1718.11|1701.01|1724.73|1707.63|1701.06|1683.96|6675
1643662800000|2022-01-31 21:00:00|1717.47|1700.37|1723.46|1706.36|1728.22|1711.12|1712.35|1695.25|5284
1643666400000|2022-01-31 22:00:00|1723.37|1706.27|1719.87|1702.77|1741.86|1724.76|1717.84|1700.74|2921
1643670000000|2022-01-31 23:00:00|1719.86|1702.76|1724.41|1707.31|1734.05|1716.95|1719.47|1702.37|4753
1643673600000|2022-02-01 00:00:00|1724.4|1707.3|1742.09|1724.99|1763.45|1746.35|1715.7|1698.6|6405
1643677200000|2022-02-01 01:00:00|1742.08|1724.98|1725.75|1708.65|1748.98|1731.88|1721.41|1704.31|6112
1643680800000|2022-02-01 02:00:00|1725.73|1708.63|1744.17|1727.07|1750.11|1733.01|1722.27|1705.17|5840
1643684400000|2022-02-01 03:00:00|1744.22|1727.12|1751.82|1734.72|1753.55|1736.45|1734.6|1717.5|6119
1643688000000|2022-02-01 04:00:00|1751.8|1734.7|1749.69|1732.59|1759.13|1742.03|1738.22|1721.12|5536
1643691600000|2022-02-01 05:00:00|1749.75|1732.65|1745.67|1728.57|1765.01|1747.91|1744.75|1727.65|4734
1643695200000|2022-02-01 06:00:00|1745.25|1728.15|1740.1|1723|1746.34|1729.24|1721.21|1704.11|5228
1643698800000|2022-02-01 07:00:00|1739.97|1722.87|1752.99|1735.89|1756.57|1739.47|1739.85|1722.75|4969
1643702400000|2022-02-01 08:00:00|1753.03|1735.93|1769.21|1752.11|1772.18|1755.08|1747.88|1730.78|5224
1643706000000|2022-02-01 09:00:00|1769.29|1752.19|1722.92|1705.82|1795.91|1778.81|1722.63|1705.53|7903
1643709600000|2022-02-01 10:00:00|1722.95|1705.85|1733.51|1716.41|1744.62|1727.52|1707.65|1690.55|6010
1643713200000|2022-02-01 11:00:00|1733.5|1716.4|1733.2|1716.1|1744.35|1727.25|1723.65|1706.55|5113
1643716800000|2022-02-01 12:00:00|1733.14|1716.04|1737.07|1719.97|1744.16|1727.06|1727.58|1710.48|5764
1643720400000|2022-02-01 13:00:00|1737.14|1720.04|1743.36|1726.26|1748.91|1731.81|1727.3|1710.2|6788
1643724000000|2022-02-01 14:00:00|1743.37|1726.27|1724.1|1707|1758.43|1741.33|1720.96|1703.86|8185
1643727600000|2022-02-01 15:00:00|1724.11|1707.01|1726.4|1709.3|1728.18|1711.08|1702.98|1685.88|8156
1643731200000|2022-02-01 16:00:00|1726.42|1709.32|1746.97|1729.87|1751.75|1734.65|1718.76|1701.66|7108
1643734800000|2022-02-01 17:00:00|1746.86|1729.76|1724.69|1707.59|1749.26|1732.16|1714.22|1697.12|6739
1643738400000|2022-02-01 18:00:00|1724.62|1707.52|1723.27|1706.17|1735.28|1718.18|1718.7|1701.6|5169
1643742000000|2022-02-01 19:00:00|1724.25|1707.15|1693.07|1675.97|1731.31|1714.21|1692.56|1675.46|5857
1643745600000|2022-02-01 20:00:00|1692.98|1675.88|1696.5|1679.4|1707.64|1690.54|1692.93|1675.83|6627
1643749200000|2022-02-01 21:00:00|1696.85|1679.75|1720.91|1703.81|1720.98|1703.88|1696.56|1679.46|5163
1643752800000|2022-02-01 22:00:00|1720.92|1703.82|1713.82|1696.72|1722.87|1705.77|1707.75|1690.65|2863
1643756400000|2022-02-01 23:00:00|1713.78|1696.68|1707.85|1690.75|1720.04|1702.94|1704.15|1687.05|5123
1643760000000|2022-02-02 00:00:00|1707.71|1690.61|1696.87|1679.77|1716.01|1698.91|1685.56|1668.46|5984
1643763600000|2022-02-02 01:00:00|1696.37|1679.27|1696.28|1679.18|1704.59|1687.49|1688.32|1671.22|5799
1643767200000|2022-02-02 02:00:00|1696.16|1679.06|1712.05|1694.95|1714.01|1696.91|1689.2|1672.1|4887
1643770800000|2022-02-02 03:00:00|1712.03|1694.93|1713.37|1696.27|1723.22|1706.12|1709.86|1692.76|3379
1643774400000|2022-02-02 04:00:00|1713.35|1696.25|1724.74|1707.64|1733.59|1716.49|1707.98|1690.88|3676
1643778000000|2022-02-02 05:00:00|1724.71|1707.61|1735.02|1717.92|1735.18|1718.08|1720.93|1703.83|3910
1643781600000|2022-02-02 06:00:00|1735|1717.9|1726.97|1709.87|1743.44|1726.34|1719.05|1701.95|4395
1643785200000|2022-02-02 07:00:00|1726.96|1709.86|1706.65|1689.55|1730.77|1713.67|1706.39|1689.29|4268
1643788800000|2022-02-02 08:00:00|1706.74|1689.64|1716.09|1698.99|1717.85|1700.75|1699.27|1682.17|4544
1643792400000|2022-02-02 09:00:00|1716.98|1699.88|1726.14|1709.04|1726.79|1709.69|1710.47|1693.37|3802
1643796000000|2022-02-02 10:00:00|1726.24|1709.14|1725.26|1708.16|1728.27|1711.17|1717.83|1700.73|4303
1643799600000|2022-02-02 11:00:00|1725.33|1708.23|1730.27|1713.17|1731.06|1713.96|1721.55|1704.45|4197
1643803200000|2022-02-02 12:00:00|1730.3|1713.2|1736.99|1719.89|1746.02|1728.92|1728.71|1711.61|5941
1643806800000|2022-02-02 13:00:00|1737.03|1719.93|1715.1|1698|1739.19|1722.09|1713.44|1696.34|6003
1643810400000|2022-02-02 14:00:00|1715.12|1698.02|1649.42|1632.32|1724.24|1707.14|1648.18|1631.08|7232
1643814000000|2022-02-02 15:00:00|1649.43|1632.33|1642.34|1625.24|1660.58|1643.48|1628.01|1610.91|8522
1643817600000|2022-02-02 16:00:00|1642.41|1625.31|1639.1|1622|1643.13|1626.03|1617.5|1600.4|7504
1643821200000|2022-02-02 17:00:00|1639.22|1622.12|1640.19|1623.09|1646.9|1629.8|1630.58|1613.48|6153
1643824800000|2022-02-02 18:00:00|1640.21|1623.11|1642.38|1625.28|1643.97|1626.87|1631.89|1614.79|5547
1643828400000|2022-02-02 19:00:00|1642.44|1625.34|1654.13|1637.03|1658.36|1641.26|1641.39|1624.29|5644
1643832000000|2022-02-02 20:00:00|1654.1|1637|1637.33|1620.23|1656.78|1639.68|1626.08|1608.98|6674
1643835600000|2022-02-02 21:00:00|1637.34|1620.24|1591.1|1574|1641.15|1624.05|1569.69|1552.59|7560
1643839200000|2022-02-02 22:00:00|1591.04|1573.94|1598.59|1581.49|1608.44|1591.34|1580.33|1563.23|4990
1643842800000|2022-02-02 23:00:00|1598.73|1581.63|1587.09|1569.99|1607.3|1590.2|1583.3|1566.2|6157
1643846400000|2022-02-03 00:00:00|1587.62|1570.52|1589.45|1572.35|1603.41|1586.31|1576.47|1559.37|6166
1643850000000|2022-02-03 01:00:00|1589.51|1572.41|1569.84|1552.74|1599.55|1582.45|1561.1|1544|4464
1643853600000|2022-02-03 02:00:00|1569.85|1552.75|1581.38|1564.28|1582.72|1565.62|1564.19|1547.09|5588
1643857200000|2022-02-03 03:00:00|1581.41|1564.31|1574.26|1557.16|1583.43|1566.33|1570.42|1553.32|4957
1643860800000|2022-02-03 04:00:00|1574.27|1557.17|1569.71|1552.61|1580.11|1563.01|1569.55|1552.45|4818
1643864400000|2022-02-03 05:00:00|1569.74|1552.64|1580.12|1563.02|1583.92|1566.82|1564.77|1547.67|4769
1643868000000|2022-02-03 06:00:00|1580.09|1562.99|1575.65|1558.55|1580.39|1563.29|1569.17|1552.07|4576
1643871600000|2022-02-03 07:00:00|1575.15|1558.05|1590.85|1573.75|1593.84|1576.74|1575.14|1558.04|3848
1643875200000|2022-02-03 08:00:00|1590.84|1573.74|1598.04|1580.94|1599.95|1582.85|1589.63|1572.53|4730
1643878800000|2022-02-03 09:00:00|1597.99|1580.89|1550.36|1533.26|1600.1|1583|1548.14|1531.04|5039
1643882400000|2022-02-03 10:00:00|1550.35|1533.25|1550.99|1533.89|1562.18|1545.08|1536.3|1519.2|6824
1643886000000|2022-02-03 11:00:00|1550.91|1533.81|1572.78|1555.68|1575|1557.9|1545.22|1528.12|6224
1643889600000|2022-02-03 12:00:00|1572.79|1555.69|1573.3|1556.2|1577.88|1560.78|1540.71|1523.61|6947
1643893200000|2022-02-03 13:00:00|1573.36|1556.26|1573.33|1556.23|1581.13|1564.03|1560.92|1543.82|7153
1643896800000|2022-02-03 14:00:00|1573.04|1555.94|1569.06|1551.96|1582.07|1564.97|1562.46|1545.36|7746
1643900400000|2022-02-03 15:00:00|1569.01|1551.91|1604.24|1587.14|1606.27|1589.17|1566.98|1549.88|7101
1643904000000|2022-02-03 16:00:00|1604.23|1587.13|1596.01|1578.91|1625.16|1608.06|1594.72|1577.62|6719
1643907600000|2022-02-03 17:00:00|1595.8|1578.7|1603.4|1586.3|1606.65|1589.55|1587.42|1570.32|6513
1643911200000|2022-02-03 18:00:00|1603.43|1586.33|1604.8|1587.7|1613.97|1596.87|1596.75|1579.65|6311
1643914800000|2022-02-03 19:00:00|1604.79|1587.69|1587.62|1570.52|1611.05|1593.95|1577.65|1560.55|5649
1643918400000|2022-02-03 20:00:00|1587.83|1570.73|1584.01|1566.91|1593.04|1575.94|1572.95|1555.85|5381
1643922000000|2022-02-03 21:00:00|1584.06|1566.96|1628.87|1611.77|1638.05|1620.95|1584.02|1566.92|6731
1643925600000|2022-02-03 22:00:00|1628.91|1611.81|1623.37|1606.27|1634.66|1617.56|1612.4|1595.3|2430
1643929200000|2022-02-03 23:00:00|1623.39|1606.29|1638.24|1621.14|1639.42|1622.32|1614.55|1597.45|3527
1643932800000|2022-02-04 00:00:00|1638.75|1621.65|1623.06|1605.96|1638.75|1621.65|1615.19|1598.09|5737
1643936400000|2022-02-04 01:00:00|1623.11|1606.01|1611.49|1594.39|1623.11|1606.01|1611.02|1593.92|3943
1643940000000|2022-02-04 02:00:00|1611.44|1594.34|1618.79|1601.69|1622.75|1605.65|1611.18|1594.08|4595
1643943600000|2022-02-04 03:00:00|1618.55|1601.45|1616.09|1598.99|1621.67|1604.57|1614.6|1597.5|4550
1643947200000|2022-02-04 04:00:00|1616.1|1599|1615.36|1598.26|1622.24|1605.14|1612.77|1595.67|3982
1643950800000|2022-02-04 05:00:00|1615.38|1598.28|1642.71|1625.61|1652.46|1635.36|1613.2|1596.1|5534
1643954400000|2022-02-04 06:00:00|1642.7|1625.6|1651.48|1634.38|1658.95|1641.85|1642.58|1625.48|5792
1643958000000|2022-02-04 07:00:00|1651.3|1634.2|1640.49|1623.39|1661.69|1644.59|1639.41|1622.31|4988
1643961600000|2022-02-04 08:00:00|1640.69|1623.59|1655.33|1638.23|1660.39|1643.29|1640.37|1623.27|5144
1643965200000|2022-02-04 09:00:00|1655.25|1638.15|1657.11|1640.01|1662.86|1645.76|1650.32|1633.22|4797
1643968800000|2022-02-04 10:00:00|1657.08|1639.98|1658.37|1641.27|1666.33|1649.23|1652.48|1635.38|5702
1643972400000|2022-02-04 11:00:00|1658.41|1641.31|1650.53|1633.43|1662.22|1645.12|1649.07|1631.97|5889
1643976000000|2022-02-04 12:00:00|1650.54|1633.44|1657.64|1640.54|1659.63|1642.53|1649.31|1632.21|5043
1643979600000|2022-02-04 13:00:00|1657.61|1640.51|1622.86|1605.76|1668.02|1650.92|1616.5|1599.4|7194
1643983200000|2022-02-04 14:00:00|1622.85|1605.75|1643.91|1626.81|1645.6|1628.5|1615.62|1598.52|8580
1643986800000|2022-02-04 15:00:00|1644.17|1627.07|1680.97|1663.87|1702.09|1684.99|1643.19|1626.09|9911
1643990400000|2022-02-04 16:00:00|1680.88|1663.78|1705.99|1688.89|1718.86|1701.76|1680.36|1663.26|9174
1643994000000|2022-02-04 17:00:00|1706.01|1688.91|1714.06|1696.96|1726.34|1709.24|1701.43|1684.33|7489
1643997600000|2022-02-04 18:00:00|1714.08|1696.98|1704.13|1687.03|1717.9|1700.8|1701.58|1684.48|6099
1644001200000|2022-02-04 19:00:00|1704.14|1687.04|1720.16|1703.06|1722.62|1705.52|1699.7|1682.6|6461
1644004800000|2022-02-04 20:00:00|1720.17|1703.07|1717.17|1700.07|1728.12|1711.02|1712.6|1695.5|6569
1644008400000|2022-02-04 21:00:00|1716.94|1699.84|1726.53|1709.43|1726.53|1709.43|1711.38|1694.28|4277
1644048000000|2022-02-05 08:00:00|1799.75|1782.65|1808.41|1791.31|1818.23|1801.13|1799.75|1782.65|5375
1644051600000|2022-02-05 09:00:00|1808.44|1791.34|1811.71|1794.61|1817.19|1800.09|1797.05|1779.95|5508
1644055200000|2022-02-05 10:00:00|1811.54|1794.44|1814.07|1796.97|1817.54|1800.44|1802.36|1785.26|5618
1644058800000|2022-02-05 11:00:00|1814.06|1796.96|1804.74|1787.64|1820.9|1803.8|1796.04|1778.94|5888
1644062400000|2022-02-05 12:00:00|1804.75|1787.65|1805.63|1788.53|1816.14|1799.04|1793.6|1776.5|5216
1644066000000|2022-02-05 13:00:00|1805.59|1788.49|1810.07|1792.97|1813.21|1796.11|1802.92|1785.82|5040
1644069600000|2022-02-05 14:00:00|1810.23|1793.13|1807.36|1790.26|1822.73|1805.63|1793.79|1776.69|5108
1644073200000|2022-02-05 15:00:00|1807.35|1790.25|1812.74|1795.64|1819.97|1802.87|1791.68|1774.58|7112
1644076800000|2022-02-05 16:00:00|1812.64|1795.54|1783.5|1766.4|1832.61|1815.51|1781.43|1764.33|6672
1644080400000|2022-02-05 17:00:00|1783.54|1766.44|1789.18|1772.08|1794.99|1777.89|1755.22|1738.12|7927
1644084000000|2022-02-05 18:00:00|1789.15|1772.05|1786.61|1769.51|1795.25|1778.15|1777.47|1760.37|6388
1644087600000|2022-02-05 19:00:00|1786.54|1769.44|1780.37|1763.27|1786.54|1769.44|1771.53|1754.43|5838
1644091200000|2022-02-05 20:00:00|1780.36|1763.26|1789.3|1772.2|1790.15|1773.05|1773.56|1756.46|5149
1644094800000|2022-02-05 21:00:00|1789.19|1772.09|1786.62|1769.52|1793.13|1776.03|1782.18|1765.08|5227
1644098400000|2022-02-05 22:00:00|1786.6|1769.5|1795.84|1778.74|1803.8|1786.7|1782.46|1765.36|3178
1644102000000|2022-02-05 23:00:00|1795.92|1778.82|1785.18|1768.08|1801.5|1784.4|1783.68|1766.58|4202
1644105600000|2022-02-06 00:00:00|1785.2|1768.1|1795.13|1778.03|1797.76|1780.66|1781.63|1764.53|5200
1644109200000|2022-02-06 01:00:00|1795.27|1778.17|1817.85|1800.75|1820.69|1803.59|1795.27|1778.17|3555
1644112800000|2022-02-06 02:00:00|1817.82|1800.72|1809.3|1792.2|1824.81|1807.71|1806.7|1789.6|4533
1644116400000|2022-02-06 03:00:00|1809.31|1792.21|1804.86|1787.76|1816.47|1799.37|1803.25|1786.15|4333
1644120000000|2022-02-06 04:00:00|1804.85|1787.75|1790.24|1773.14|1811.81|1794.71|1780.9|1763.8|3801
1644123600000|2022-02-06 05:00:00|1790.23|1773.13|1797.97|1780.87|1802.48|1785.38|1788.68|1771.58|3124
1644127200000|2022-02-06 06:00:00|1797.95|1780.85|1786.4|1769.3|1799.41|1782.31|1784.45|1767.35|4023
1644130800000|2022-02-06 07:00:00|1786.39|1769.29|1796.19|1779.09|1798.22|1781.12|1779.21|1762.11|4078
1644134400000|2022-02-06 08:00:00|1796.12|1779.02|1799.3|1782.2|1799.36|1782.26|1785.96|1768.86|5223
1644138000000|2022-02-06 09:00:00|1799.28|1782.18|1798.44|1781.34|1801.33|1784.23|1794.08|1776.98|3230
1644141600000|2022-02-06 10:00:00|1801.77|1784.67|1796.23|1779.13|1808.51|1791.41|1792.5|1775.4|4213
1644145200000|2022-02-06 11:00:00|1796.24|1779.14|1783.06|1765.96|1802.99|1785.89|1780.39|1763.29|4819
1644148800000|2022-02-06 12:00:00|1783.1|1766|1783.3|1766.2|1791|1773.9|1775.67|1758.57|5209
1644152400000|2022-02-06 13:00:00|1783.31|1766.21|1790.56|1773.46|1793.11|1776.01|1778.38|1761.28|5797
1644156000000|2022-02-06 14:00:00|1790.53|1773.43|1749.08|1731.98|1804.98|1787.88|1744.88|1727.78|7130
1644159600000|2022-02-06 15:00:00|1749.11|1732.01|1754.64|1737.54|1757.93|1740.83|1728.81|1711.71|7408
1644163200000|2022-02-06 16:00:00|1754.67|1737.57|1766.84|1749.74|1771.41|1754.31|1745.58|1728.48|5788
1644166800000|2022-02-06 17:00:00|1766.85|1749.75|1764.17|1747.07|1772.54|1755.44|1760.39|1743.29|5223
1644170400000|2022-02-06 18:00:00|1764.18|1747.08|1760.67|1743.57|1767.01|1749.91|1756.45|1739.35|4932
1644174000000|2022-02-06 19:00:00|1760.77|1743.67|1769.29|1752.19|1770.96|1753.86|1759.26|1742.16|5291
1644177600000|2022-02-06 20:00:00|1769.31|1752.21|1763.68|1745.08|1782.84|1764.24|1760.93|1742.33|4633
1644181200000|2022-02-06 21:00:00|1763.67|1745.07|1769.17|1750.57|1774.68|1756.08|1760.65|1742.05|5086
1644184800000|2022-02-06 22:00:00|1769.18|1750.58|1764.44|1747.34|1773.46|1755.14|1762.4|1745.3|3222
1644188400000|2022-02-06 23:00:00|1764.43|1747.33|1816.11|1799.01|1817.47|1800.37|1761.41|1744.31|7984
1644192000000|2022-02-07 00:00:00|1816.12|1799.02|1801.17|1784.07|1829.85|1812.75|1775.71|1758.61|7497
1644195600000|2022-02-07 01:00:00|1801.21|1784.11|1797.09|1779.99|1806.45|1789.35|1786.45|1769.35|6707
1644199200000|2022-02-07 02:00:00|1797.04|1779.94|1814.73|1797.63|1840.01|1822.91|1794.6|1777.5|6597
1644202800000|2022-02-07 03:00:00|1815.04|1797.94|1858.06|1840.96|1863.81|1846.71|1814.05|1796.95|6809
1644206400000|2022-02-07 04:00:00|1858.16|1841.06|1876.07|1858.97|1876.58|1859.48|1853.67|1836.57|6294
1644210000000|2022-02-07 05:00:00|1876.05|1858.95|1898.59|1881.49|1898.59|1881.49|1872.03|1854.93|6028
1644213600000|2022-02-07 06:00:00|1898.7|1881.6|1885.66|1868.56|1903.85|1886.75|1880.86|1863.76|4854
1644217200000|2022-02-07 07:00:00|1885.46|1868.36|1874.39|1857.29|1891.07|1873.97|1867.73|1850.63|5305
1644220800000|2022-02-07 08:00:00|1875.71|1858.61|1871.29|1854.19|1879|1861.9|1865.38|1848.28|7178
1644224400000|2022-02-07 09:00:00|1871.27|1854.17|1850.45|1833.35|1875.28|1858.18|1843.71|1826.61|7005
1644228000000|2022-02-07 10:00:00|1850.47|1833.37|1856.79|1839.69|1859.2|1842.1|1843.95|1826.85|6756
1644231600000|2022-02-07 11:00:00|1856.78|1839.68|1856.98|1839.88|1862.94|1845.84|1852.86|1835.76|6203
1644235200000|2022-02-07 12:00:00|1856.96|1839.86|1852.39|1835.29|1860.72|1843.62|1844.23|1827.13|6084
1644238800000|2022-02-07 13:00:00|1852.44|1835.34|1861.38|1844.28|1863.74|1846.64|1847.82|1830.72|4934
1644242400000|2022-02-07 14:00:00|1861.43|1844.33|1892.25|1875.15|1892.31|1875.21|1857.42|1840.32|7854
1644246000000|2022-02-07 15:00:00|1892.15|1875.05|1914.61|1897.51|1917.13|1900.03|1867.76|1850.66|6763
1644249600000|2022-02-07 16:00:00|1914.53|1897.43|1920.04|1902.94|1935.19|1918.09|1900.74|1883.64|7680
1644253200000|2022-02-07 17:00:00|1920.02|1902.92|1932.32|1915.22|1948.48|1931.38|1900.8|1883.7|6598
1644256800000|2022-02-07 18:00:00|1932.33|1915.23|1925.59|1908.49|1943.28|1926.18|1910.37|1893.27|6913
1644260400000|2022-02-07 19:00:00|1925.65|1908.55|1927.88|1910.78|1945.21|1928.11|1922.1|1905|6375
1644264000000|2022-02-07 20:00:00|1928.38|1911.28|1913.46|1896.36|1934.35|1917.25|1895.15|1878.05|6926
1644267600000|2022-02-07 21:00:00|1912.96|1895.86|1907.3|1890.2|1916.98|1899.88|1895.18|1878.08|5468
1644271200000|2022-02-07 22:00:00|1907.31|1890.21|1907.16|1890.06|1917.48|1900.38|1903.4|1886.3|2824
1644274800000|2022-02-07 23:00:00|1907.21|1890.11|1896.5|1879.4|1914.43|1897.33|1886.72|1869.62|5681
1644278400000|2022-02-08 00:00:00|1896.53|1879.43|1887.28|1870.18|1905.64|1888.54|1863.62|1846.52|6970
1644282000000|2022-02-08 01:00:00|1887.31|1870.21|1900.78|1883.68|1904.32|1887.22|1882.51|1865.41|6343
1644285600000|2022-02-08 02:00:00|1900.77|1883.67|1895.2|1878.1|1908.42|1891.32|1893.05|1875.95|6343
1644289200000|2022-02-08 03:00:00|1895.18|1878.08|1911.85|1894.75|1911.99|1894.89|1888.89|1871.79|5427
1644292800000|2022-02-08 04:00:00|1911.87|1894.77|1930.37|1913.27|1953.07|1935.97|1910.4|1893.3|5256
1644296400000|2022-02-08 05:00:00|1930.33|1913.23|1939.74|1922.64|1944.51|1927.41|1927.53|1910.43|6708
1644300000000|2022-02-08 06:00:00|1939.76|1922.66|1919.38|1902.28|1962.62|1945.52|1897.38|1880.28|7024
1644303600000|2022-02-08 07:00:00|1919.47|1902.37|1901.58|1884.48|1920.8|1903.7|1899.05|1881.95|5196
1644307200000|2022-02-08 08:00:00|1901.62|1884.52|1836.27|1819.17|1904.47|1887.37|1834.25|1817.15|7678
1644310800000|2022-02-08 09:00:00|1836.23|1819.13|1830.03|1812.93|1844.33|1827.23|1811.5|1794.4|7524
1644314400000|2022-02-08 10:00:00|1830.12|1813.02|1826.95|1809.85|1835.32|1818.22|1814.97|1797.87|6410
1644318000000|2022-02-08 11:00:00|1826.84|1809.74|1836.81|1819.71|1837.88|1820.78|1822.05|1804.95|5644
1644321600000|2022-02-08 12:00:00|1836.83|1819.73|1812.23|1795.13|1836.92|1819.82|1795.44|1778.34|7596
1644325200000|2022-02-08 13:00:00|1812.33|1795.23|1813.67|1796.57|1815.57|1798.47|1795.61|1778.51|6579
1644328800000|2022-02-08 14:00:00|1813.82|1796.72|1816.3|1799.2|1827.87|1810.77|1812.7|1795.6|7563
1644332400000|2022-02-08 15:00:00|1816.28|1799.18|1808.43|1791.33|1816.63|1799.53|1784.56|1767.46|7673
1644336000000|2022-02-08 16:00:00|1808.45|1791.35|1790.34|1773.24|1819.09|1801.99|1786.47|1769.37|7635
1644339600000|2022-02-08 17:00:00|1790.35|1773.25|1809.96|1792.86|1815.26|1798.16|1785.43|1768.33|7381
1644343200000|2022-02-08 18:00:00|1809.95|1792.85|1818.24|1801.14|1832.35|1815.25|1808.26|1791.16|6380
1644346800000|2022-02-08 19:00:00|1818.25|1801.15|1813.77|1796.67|1820.85|1803.75|1795.1|1778|6439
1644350400000|2022-02-08 20:00:00|1813.76|1796.66|1844.26|1827.16|1846.13|1829.03|1808.19|1791.09|7823
1644354000000|2022-02-08 21:00:00|1844.48|1827.38|1843.3|1826.2|1847.79|1830.69|1831.1|1814|6343
1644357600000|2022-02-08 22:00:00|1843.37|1826.27|1844.93|1827.83|1847.89|1830.79|1829.19|1812.09|2921
1644361200000|2022-02-08 23:00:00|1845.39|1828.29|1847.23|1830.13|1862.99|1845.89|1844.89|1827.79|4280
1644364800000|2022-02-09 00:00:00|1847.35|1830.25|1852.2|1835.1|1859.28|1842.18|1836.41|1819.31|4940
1644368400000|2022-02-09 01:00:00|1852.4|1835.3|1835.71|1818.61|1852.81|1835.71|1833.16|1816.06|5139
1644372000000|2022-02-09 02:00:00|1835.66|1818.56|1809.88|1792.78|1840.84|1823.74|1803.49|1786.39|6155
1644375600000|2022-02-09 03:00:00|1809.87|1792.77|1802.73|1785.63|1812.68|1795.58|1797.45|1780.35|4483
1644379200000|2022-02-09 04:00:00|1802.72|1785.62|1810.47|1793.37|1813.99|1796.89|1799.52|1782.42|4207
1644382800000|2022-02-09 05:00:00|1810.49|1793.39|1812.18|1795.08|1818.58|1801.48|1784.91|1767.81|4846
1644386400000|2022-02-09 06:00:00|1812.13|1795.03|1817.82|1800.72|1824.93|1807.83|1811.99|1794.89|6201
1644390000000|2022-02-09 07:00:00|1817.81|1800.71|1824.12|1807.02|1829.78|1812.68|1805.21|1788.11|5783
1644393600000|2022-02-09 08:00:00|1824.16|1807.06|1812.32|1795.22|1829.86|1812.76|1803.34|1786.24|6163
1644397200000|2022-02-09 09:00:00|1812.24|1795.14|1812.06|1794.96|1824.63|1807.53|1810.5|1793.4|5758
1644400800000|2022-02-09 10:00:00|1812.05|1794.95|1830.25|1813.15|1831.17|1814.07|1811.81|1794.71|6205
1644404400000|2022-02-09 11:00:00|1830.33|1813.23|1843.89|1826.79|1846.01|1828.91|1828.33|1811.23|6251
1644408000000|2022-02-09 12:00:00|1843.87|1826.77|1855.99|1838.89|1861.8|1844.7|1836.51|1819.41|7029
1644411600000|2022-02-09 13:00:00|1855.96|1838.86|1857.03|1839.93|1872.45|1855.35|1850.22|1833.12|6758
1644415200000|2022-02-09 14:00:00|1856.97|1839.87|1865.89|1848.79|1872.64|1855.54|1848.38|1831.28|6698
1644418800000|2022-02-09 15:00:00|1865.59|1848.49|1857.42|1840.32|1870.74|1853.64|1851.15|1834.05|6237
1644422400000|2022-02-09 16:00:00|1857.44|1840.34|1863.43|1846.33|1867.75|1850.65|1847.99|1830.89|6010
1644426000000|2022-02-09 17:00:00|1862.61|1845.51|1855.01|1837.91|1866.7|1849.6|1850.45|1833.35|6570
1644429600000|2022-02-09 18:00:00|1854.96|1837.86|1857.24|1840.14|1860.6|1843.5|1850.3|1833.2|5268
1644433200000|2022-02-09 19:00:00|1857.27|1840.17|1875.73|1858.63|1881.18|1864.08|1855.24|1838.14|5937
1644436800000|2022-02-09 20:00:00|1875.76|1858.66|1879.28|1862.18|1883.89|1866.79|1866.95|1849.85|6252
1644440400000|2022-02-09 21:00:00|1880.05|1862.95|1877.33|1860.23|1882.37|1865.27|1873|1855.9|4190
1644444000000|2022-02-09 22:00:00|1877.32|1860.22|1879.24|1862.14|1881.26|1864.16|1866.9|1849.8|2600
1644447600000|2022-02-09 23:00:00|1879.23|1862.13|1876.91|1859.81|1880.38|1863.28|1866.2|1849.1|5388
1644451200000|2022-02-10 00:00:00|1876.92|1859.82|1851.17|1834.07|1878.41|1861.31|1847.05|1829.95|4060
1644454800000|2022-02-10 01:00:00|1851.14|1834.04|1850.21|1833.11|1856.9|1839.8|1842.45|1825.35|3571
1644458400000|2022-02-10 02:00:00|1850.16|1833.06|1819.78|1802.68|1851.97|1834.87|1819.14|1802.04|4431
1644462000000|2022-02-10 03:00:00|1819.41|1802.31|1817.8|1800.7|1824.17|1807.07|1810.68|1793.58|6150
1644465600000|2022-02-10 04:00:00|1817.82|1800.72|1817.68|1800.58|1825.62|1808.52|1809.79|1792.69|6109
1644469200000|2022-02-10 05:00:00|1818.49|1801.39|1818.62|1801.52|1822.2|1805.1|1812.01|1794.91|4812
1644472800000|2022-02-10 06:00:00|1818.52|1801.42|1822.65|1805.55|1829.36|1812.26|1813.89|1796.79|4832
1644476400000|2022-02-10 07:00:00|1822.66|1805.56|1834.48|1817.38|1834.51|1817.41|1821.19|1804.09|4766
1644480000000|2022-02-10 08:00:00|1834.53|1817.43|1840.24|1823.14|1843.88|1826.78|1830.42|1813.32|5365
1644483600000|2022-02-10 09:00:00|1840.42|1823.32|1846.12|1829.02|1847.3|1830.2|1833.98|1816.88|4868
1644487200000|2022-02-10 10:00:00|1846.23|1829.13|1874.43|1857.33|1880|1862.9|1844.32|1827.22|5116
1644490800000|2022-02-10 11:00:00|1874.44|1857.34|1873.49|1856.39|1883.82|1866.72|1868.31|1851.21|7031
1644494400000|2022-02-10 12:00:00|1873.48|1856.38|1862.01|1844.91|1876.95|1859.85|1853.45|1836.35|7229
1644498000000|2022-02-10 13:00:00|1862.11|1845.01|1781.05|1763.95|1873.04|1855.94|1779.81|1762.71|8727
1644501600000|2022-02-10 14:00:00|1780.97|1763.87|1819.44|1802.34|1819.64|1802.54|1748.13|1731.03|9274
1644505200000|2022-02-10 15:00:00|1819.69|1802.59|1826.34|1809.24|1855.18|1838.08|1810.14|1793.04|9355
1644508800000|2022-02-10 16:00:00|1826.35|1809.25|1840.23|1823.13|1847.27|1830.17|1822.56|1805.46|8154
1644512400000|2022-02-10 17:00:00|1840.17|1823.07|1821.74|1804.64|1852.9|1835.8|1819.12|1802.02|7330
1644516000000|2022-02-10 18:00:00|1821.75|1804.65|1805.24|1788.14|1828.8|1811.7|1798.9|1781.8|8405
1644519600000|2022-02-10 19:00:00|1805.42|1788.32|1780.67|1763.57|1806.42|1789.32|1779.71|1762.61|7387
1644523200000|2022-02-10 20:00:00|1780.58|1763.48|1789.31|1772.21|1790.25|1773.15|1763.29|1746.19|7763
1644526800000|2022-02-10 21:00:00|1790.18|1773.08|1782.23|1765.13|1790.73|1773.63|1769.87|1752.77|6116
1644530400000|2022-02-10 22:00:00|1782.3|1765.2|1785.05|1767.95|1792.93|1775.83|1775.56|1758.46|3314
1644534000000|2022-02-10 23:00:00|1784.81|1767.71|1759.12|1742.02|1788.4|1771.3|1746.43|1729.33|6480
1644537600000|2022-02-11 00:00:00|1759.14|1742.04|1737.33|1720.23|1759.26|1742.16|1725.08|1707.98|7958
1644541200000|2022-02-11 01:00:00|1737.32|1720.22|1740.26|1723.16|1760.75|1743.65|1729.78|1712.68|7118
1644544800000|2022-02-11 02:00:00|1740.32|1723.22|1739.95|1722.85|1740.69|1723.59|1723.27|1706.17|6119
1644548400000|2022-02-11 03:00:00|1740.08|1722.98|1739.67|1722.57|1746.9|1729.8|1735.25|1718.15|4625
1644552000000|2022-02-11 04:00:00|1739.91|1722.81|1741.29|1724.19|1744.61|1727.51|1734.29|1717.19|5715
1644555600000|2022-02-11 05:00:00|1741.27|1724.17|1727.97|1710.87|1742.57|1725.47|1727.97|1710.87|5836
1644559200000|2022-02-11 06:00:00|1727.93|1710.83|1749.6|1732.5|1753.75|1736.65|1726.08|1708.98|5118
1644562800000|2022-02-11 07:00:00|1749.63|1732.53|1758.28|1741.18|1760.87|1743.77|1748.16|1731.06|5409
1644566400000|2022-02-11 08:00:00|1758.25|1741.15|1736.5|1719.4|1764.38|1747.28|1736.5|1719.4|5659
1644570000000|2022-02-11 09:00:00|1736.51|1719.41|1757.44|1740.34|1761.32|1744.22|1733.1|1716|6803
1644573600000|2022-02-11 10:00:00|1757.42|1740.32|1766.97|1749.87|1771.81|1754.71|1748.42|1731.32|6048
1644577200000|2022-02-11 11:00:00|1767.08|1749.98|1767.49|1750.39|1772.55|1755.45|1759.05|1741.95|5392
1644580800000|2022-02-11 12:00:00|1767.48|1750.38|1776.17|1759.07|1780.52|1763.42|1762.4|1745.3|6206
1644584400000|2022-02-11 13:00:00|1776.15|1759.05|1787.42|1770.32|1790.37|1773.27|1774.78|1757.68|6813
1644588000000|2022-02-11 14:00:00|1787.45|1770.35|1778.29|1761.19|1790.38|1773.28|1769.11|1752.01|8039
1644591600000|2022-02-11 15:00:00|1778.36|1761.26|1778.76|1761.66|1785.78|1768.68|1772.34|1755.24|8461
1644595200000|2022-02-11 16:00:00|1778.74|1761.64|1768.47|1751.37|1781.75|1764.65|1757.18|1740.08|7435
1644598800000|2022-02-11 17:00:00|1768.35|1751.25|1759.21|1742.11|1769.23|1752.13|1751.84|1734.74|6331
1644602400000|2022-02-11 18:00:00|1759.2|1742.1|1711.81|1694.71|1763.73|1746.63|1711.03|1693.93|6770
1644606000000|2022-02-11 19:00:00|1711.82|1694.72|1688.69|1671.59|1717.04|1702.6|1685.92|1668.82|9534
1644609600000|2022-02-11 20:00:00|1688.79|1671.69|1654.03|1636.93|1693.15|1676.05|1641.68|1624.58|8191
1644613200000|2022-02-11 21:00:00|1654.09|1636.99|1647.26|1630.16|1666.63|1649.53|1644.53|1627.43|5456
1644652800000|2022-02-12 08:00:00|1599.19|1582.09|1609.52|1592.42|1619.66|1602.56|1599.18|1582.08|5837
1644656400000|2022-02-12 09:00:00|1609.54|1592.44|1621.32|1604.22|1621.83|1604.73|1607.29|1590.19|5255
1644660000000|2022-02-12 10:00:00|1621.29|1604.19|1607.55|1590.45|1621.46|1604.36|1596.74|1579.64|4788
1644663600000|2022-02-12 11:00:00|1607.56|1590.46|1620.03|1602.93|1623.53|1606.43|1581.64|1564.54|6022
1644667200000|2022-02-12 12:00:00|1620.05|1602.95|1612.26|1595.16|1624.08|1606.98|1606.25|1589.15|5471
1644670800000|2022-02-12 13:00:00|1612.3|1595.2|1590.77|1573.67|1613.75|1596.65|1589.36|1572.26|6312
1644674400000|2022-02-12 14:00:00|1590.79|1573.69|1596.21|1579.11|1601.26|1584.16|1572.35|1555.25|5998
1644678000000|2022-02-12 15:00:00|1596.2|1579.1|1594.06|1576.96|1598.25|1581.15|1566.11|1549.01|5736
1644681600000|2022-02-12 16:00:00|1594.07|1576.97|1634.43|1617.33|1637.12|1620.02|1584.54|1567.44|7584
1644685200000|2022-02-12 17:00:00|1634.49|1617.39|1629.99|1612.89|1637.52|1620.42|1623.33|1606.23|6342
1644688800000|2022-02-12 18:00:00|1629.96|1612.86|1640.22|1623.12|1646.32|1629.22|1629.1|1612|6615
1644692400000|2022-02-12 19:00:00|1640.21|1623.11|1630.14|1613.04|1643.53|1626.43|1628.31|1611.21|6199
1644696000000|2022-02-12 20:00:00|1630.15|1613.05|1635.6|1618.5|1641.97|1624.87|1623.21|1606.11|5388
1644699600000|2022-02-12 21:00:00|1635.47|1618.37|1588.62|1571.52|1636.04|1618.94|1579.79|1562.69|6669
1644703200000|2022-02-12 22:00:00|1588.61|1571.51|1614.45|1597.35|1615.58|1598.48|1586.87|1569.77|4319
1644706800000|2022-02-12 23:00:00|1614.44|1597.34|1604.6|1587.5|1614.63|1597.53|1594.98|1577.88|5863
1644710400000|2022-02-13 00:00:00|1604.56|1587.46|1620.53|1603.43|1627.83|1610.73|1594.93|1577.83|5370
1644714000000|2022-02-13 01:00:00|1620.93|1603.83|1608.44|1591.34|1622.77|1605.67|1605.78|1588.68|5575
1644717600000|2022-02-13 02:00:00|1608.37|1591.27|1609.75|1592.65|1611.16|1594.06|1600.3|1583.2|5083
1644721200000|2022-02-13 03:00:00|1609.71|1592.61|1604|1586.9|1611.67|1594.57|1602.86|1585.76|5230
1644724800000|2022-02-13 04:00:00|1603.85|1586.75|1597.38|1580.28|1609.36|1592.26|1593.05|1575.95|5057
1644728400000|2022-02-13 05:00:00|1597.37|1580.27|1605.08|1587.98|1606.91|1589.81|1593.71|1576.61|4681
1644732000000|2022-02-13 06:00:00|1605.16|1588.06|1620.03|1602.93|1620.09|1602.99|1604.06|1586.96|4703
1644735600000|2022-02-13 07:00:00|1620.02|1602.92|1626.82|1609.72|1627.59|1610.49|1615.72|1598.62|4977
1644739200000|2022-02-13 08:00:00|1626.79|1609.69|1637.07|1619.97|1637.98|1620.88|1621.76|1604.66|5421
1644742800000|2022-02-13 09:00:00|1637.09|1619.99|1626.81|1609.71|1637.46|1620.36|1625.86|1608.76|5364
1644746400000|2022-02-13 10:00:00|1626.82|1609.72|1638.13|1621.03|1639.66|1622.56|1622.16|1605.06|6532
1644750000000|2022-02-13 11:00:00|1638.23|1621.13|1632.07|1614.97|1641.51|1624.41|1630.28|1613.18|5502
1644753600000|2022-02-13 12:00:00|1632.15|1615.05|1634.65|1617.55|1640.26|1623.16|1629.43|1612.33|5314
1644757200000|2022-02-13 13:00:00|1634.62|1617.52|1624.04|1606.94|1635.99|1618.89|1623.1|1606|5456
1644760800000|2022-02-13 14:00:00|1623.98|1606.88|1622.78|1605.68|1632.96|1615.86|1606.76|1589.66|6361
1644764400000|2022-02-13 15:00:00|1622.84|1605.74|1615.7|1598.6|1628.39|1611.29|1615.7|1598.6|5854
1644768000000|2022-02-13 16:00:00|1615.53|1598.43|1601.74|1584.64|1616.78|1599.68|1596.84|1579.74|6666
1644771600000|2022-02-13 17:00:00|1601.73|1584.63|1594.91|1577.81|1601.77|1584.67|1580.64|1563.54|5487
1644775200000|2022-02-13 18:00:00|1594.87|1577.77|1580.97|1563.87|1602.8|1585.7|1576.58|1559.48|4429
1644778800000|2022-02-13 19:00:00|1580.96|1563.86|1574.03|1556.93|1588.21|1571.11|1563.07|1545.97|6302
1644782400000|2022-02-13 20:00:00|1574.02|1556.92|1596.56|1577.96|1596.57|1578.21|1567.32|1550.22|6144
1644786000000|2022-02-13 21:00:00|1596.54|1577.94|1586.57|1567.97|1600.39|1581.79|1585.45|1566.85|5351
1644789600000|2022-02-13 22:00:00|1586.58|1567.98|1597.67|1580.57|1600.25|1583.15|1586.08|1567.63|2941
1644793200000|2022-02-13 23:00:00|1597.66|1580.56|1570.2|1553.1|1598.7|1581.6|1569.85|1552.75|5974
1644796800000|2022-02-14 00:00:00|1570.09|1552.99|1561.92|1544.82|1579.05|1561.95|1550.97|1533.87|6428
1644800400000|2022-02-14 01:00:00|1561.94|1544.84|1538.24|1521.14|1566.21|1549.11|1530.68|1513.58|6882
1644804000000|2022-02-14 02:00:00|1538.25|1521.15|1538.18|1521.08|1548.11|1531.01|1534.33|1517.23|6851
1644807600000|2022-02-14 03:00:00|1538.19|1521.09|1544.65|1527.55|1552.49|1535.39|1531.68|1514.58|5602
1644811200000|2022-02-14 04:00:00|1544.46|1527.36|1548.52|1531.42|1549.14|1532.04|1538.95|1521.85|5028
1644814800000|2022-02-14 05:00:00|1548.63|1531.53|1539.78|1522.68|1552.8|1535.7|1539.34|1522.24|5686
1644818400000|2022-02-14 06:00:00|1539.8|1522.7|1561.07|1543.97|1561.22|1544.12|1537.95|1520.85|5446
1644822000000|2022-02-14 07:00:00|1561.16|1544.06|1574.74|1557.64|1574.99|1557.89|1556.92|1539.82|5685
1644825600000|2022-02-14 08:00:00|1574.69|1557.59|1565.03|1547.93|1584.11|1567.01|1562.18|1545.08|6639
1644829200000|2022-02-14 09:00:00|1565.05|1547.95|1564.13|1547.03|1574.72|1557.62|1561.24|1544.14|5793
1644832800000|2022-02-14 10:00:00|1564.07|1546.97|1568.26|1551.16|1568.88|1551.78|1557.3|1540.2|6155
1644836400000|2022-02-14 11:00:00|1568.28|1551.18|1563.83|1546.73|1573.21|1556.11|1560.79|1543.69|5334
1644840000000|2022-02-14 12:00:00|1563.84|1546.74|1595.75|1578.65|1595.78|1578.68|1553.03|1535.93|5779
1644843600000|2022-02-14 13:00:00|1595.28|1578.18|1604.37|1587.27|1607.48|1590.38|1593.4|1576.3|7088
1644847200000|2022-02-14 14:00:00|1604.39|1587.29|1600.28|1583.18|1621|1603.9|1600.27|1583.17|7998
1644850800000|2022-02-14 15:00:00|1600.68|1583.58|1588.65|1571.55|1601.01|1583.91|1585.05|1567.95|7935
1644854400000|2022-02-14 16:00:00|1588.72|1571.62|1599.65|1582.55|1607.2|1590.1|1587.59|1570.49|7032
1644858000000|2022-02-14 17:00:00|1599.67|1582.57|1596.27|1579.17|1602.24|1585.14|1593.86|1576.76|6720
1644861600000|2022-02-14 18:00:00|1596.18|1579.08|1578.29|1561.19|1597.83|1580.73|1577.42|1560.32|6903
1644865200000|2022-02-14 19:00:00|1578.28|1561.18|1542.36|1525.26|1580.13|1563.03|1529.73|1512.63|6745
1644868800000|2022-02-14 20:00:00|1542.37|1525.27|1551.65|1534.55|1557.32|1540.22|1536.25|1519.15|6993
1644872400000|2022-02-14 21:00:00|1551.61|1534.51|1577.37|1560.27|1579.29|1562.19|1545.88|1528.78|3921
1644876000000|2022-02-14 22:00:00|1577.63|1560.53|1602.51|1585.41|1605.12|1588.02|1575.26|1558.16|2893
1644879600000|2022-02-14 23:00:00|1602.49|1585.39|1599.37|1582.27|1610.15|1593.05|1599.28|1582.18|3722
1644883200000|2022-02-15 00:00:00|1599.34|1582.24|1595.67|1578.57|1606.38|1589.28|1590.87|1573.77|6366
1644886800000|2022-02-15 01:00:00|1595.76|1578.66|1649.14|1632.04|1657.72|1640.62|1592.29|1575.19|6249
1644890400000|2022-02-15 02:00:00|1649.13|1632.03|1648.56|1631.46|1661.39|1644.29|1642.65|1625.55|5698
1644894000000|2022-02-15 03:00:00|1648.25|1631.15|1650.22|1633.12|1658.01|1640.91|1641.03|1623.93|4623
1644897600000|2022-02-15 04:00:00|1650.21|1633.11|1644.2|1627.1|1656.01|1638.91|1642.6|1625.5|5986
1644901200000|2022-02-15 05:00:00|1644.27|1627.17|1645.17|1628.07|1647.66|1630.56|1637.35|1620.25|5460
1644904800000|2022-02-15 06:00:00|1645.15|1628.05|1641.46|1624.36|1649.21|1632.11|1640.5|1623.4|5480
1644908400000|2022-02-15 07:00:00|1641.44|1624.34|1650.72|1633.62|1655.12|1638.02|1641.11|1624.01|6096
1644912000000|2022-02-15 08:00:00|1650.66|1633.56|1665.51|1648.41|1672.89|1655.79|1650.66|1633.56|6770
1644915600000|2022-02-15 09:00:00|1665.53|1648.43|1685.19|1668.09|1686.15|1669.05|1661.98|1644.88|5430
1644919200000|2022-02-15 10:00:00|1685.18|1668.08|1699.44|1682.34|1699.71|1682.61|1677.43|1660.33|5171
1644922800000|2022-02-15 11:00:00|1699.53|1682.43|1684.49|1667.39|1700.1|1683|1681.4|1664.3|5856
1644926400000|2022-02-15 12:00:00|1684.46|1667.36|1694.49|1677.39|1695.76|1678.66|1682.08|1664.98|5761
1644930000000|2022-02-15 13:00:00|1694.46|1677.36|1698.7|1681.6|1708.24|1691.14|1684.64|1667.54|5269
1644933600000|2022-02-15 14:00:00|1698.64|1681.54|1692.9|1675.8|1704.66|1687.56|1686.07|1668.97|7405
1644937200000|2022-02-15 15:00:00|1692.87|1675.77|1705.24|1688.14|1712.34|1695.24|1690.2|1673.1|6153
1644940800000|2022-02-15 16:00:00|1705.25|1688.15|1707.27|1690.17|1715.17|1698.07|1698.24|1681.14|5883
1644944400000|2022-02-15 17:00:00|1707.17|1690.07|1697.95|1680.85|1711.29|1694.19|1691.21|1674.11|6035
1644948000000|2022-02-15 18:00:00|1697.91|1680.81|1702.77|1685.67|1705.38|1688.28|1693.57|1676.47|5928
1644951600000|2022-02-15 19:00:00|1702.82|1685.72|1701.55|1684.45|1706.85|1689.75|1698.23|1681.13|5452
1644955200000|2022-02-15 20:00:00|1701.54|1684.44|1698.69|1681.59|1706.67|1689.57|1697.38|1680.28|6782
1644958800000|2022-02-15 21:00:00|1698.8|1681.7|1695.73|1678.63|1701.81|1684.71|1694.08|1676.98|4755
1644962400000|2022-02-15 22:00:00|1695.75|1678.65|1707.43|1690.33|1715.53|1698.43|1682.04|1664.94|2398
1644966000000|2022-02-15 23:00:00|1707.49|1690.39|1743.98|1726.88|1753.93|1736.83|1703.89|1686.79|4864
1644969600000|2022-02-16 00:00:00|1743.76|1726.66|1725.18|1708.08|1749.21|1732.11|1719.86|1702.76|5763
1644973200000|2022-02-16 01:00:00|1725.36|1708.26|1707.64|1690.54|1725.89|1708.79|1706.77|1689.67|7046
1644976800000|2022-02-16 02:00:00|1707.61|1690.51|1708.4|1691.3|1708.68|1691.58|1700.26|1683.16|5022
1644980400000|2022-02-16 03:00:00|1708.27|1691.17|1709.94|1692.84|1715.46|1698.36|1707.41|1690.31|5019
1644984000000|2022-02-16 04:00:00|1709.92|1692.82|1710.73|1693.63|1712.24|1695.14|1688.35|1671.25|5637
1644987600000|2022-02-16 05:00:00|1710.59|1693.49|1714.72|1697.62|1716.72|1699.62|1705.71|1688.61|5564
1644991200000|2022-02-16 06:00:00|1714.71|1697.61|1725.77|1708.67|1730.55|1713.45|1710.69|1693.59|4563
1644994800000|2022-02-16 07:00:00|1725.76|1708.66|1727.6|1710.5|1727.65|1710.55|1714.63|1697.53|5043
1644998400000|2022-02-16 08:00:00|1727.52|1710.42|1730.78|1713.68|1741.65|1724.55|1726.08|1708.98|5287
1645002000000|2022-02-16 09:00:00|1730.8|1713.7|1725.79|1708.69|1737.45|1720.35|1725.7|1708.6|4739
1645005600000|2022-02-16 10:00:00|1726.09|1708.99|1720.19|1703.09|1729.48|1712.38|1709.57|1692.47|4506
1645009200000|2022-02-16 11:00:00|1720.37|1703.27|1718.7|1701.6|1727.64|1710.54|1716.4|1699.3|4745
1645012800000|2022-02-16 12:00:00|1718.64|1701.54|1702.88|1685.78|1723.39|1706.29|1700.18|1683.08|6204
1645016400000|2022-02-16 13:00:00|1702.87|1685.77|1666.51|1649.41|1705.21|1688.11|1662.79|1645.69|7268
1645020000000|2022-02-16 14:00:00|1666.33|1649.23|1667.6|1650.5|1679.07|1661.97|1662.08|1644.98|7214
1645023600000|2022-02-16 15:00:00|1667.68|1650.58|1675.64|1658.54|1681.95|1664.85|1665.4|1648.3|7336
1645027200000|2022-02-16 16:00:00|1675.69|1658.59|1682.84|1665.74|1685.27|1668.17|1660.62|1643.52|5695
1645030800000|2022-02-16 17:00:00|1682.86|1665.76|1675.68|1658.58|1684.46|1667.36|1671.78|1654.68|5463
1645034400000|2022-02-16 18:00:00|1675.67|1658.57|1683.23|1666.13|1685.57|1668.47|1670.14|1653.04|5160
1645038000000|2022-02-16 19:00:00|1683.22|1666.12|1735.46|1718.36|1737.59|1720.49|1681.11|1664.01|6708
1645041600000|2022-02-16 20:00:00|1735.69|1718.59|1733.11|1716.01|1744.04|1726.94|1731.23|1714.13|6254
1645045200000|2022-02-16 21:00:00|1733.09|1715.99|1723.64|1706.54|1741.25|1724.15|1717.67|1700.57|5394
1645048800000|2022-02-16 22:00:00|1723.79|1706.69|1726.2|1709.1|1729.15|1712.05|1718.17|1701.07|3840
1645052400000|2022-02-16 23:00:00|1726.22|1709.12|1721.48|1704.38|1745.46|1728.36|1719.31|1702.21|5000
1645056000000|2022-02-17 00:00:00|1721.33|1704.23|1743.58|1726.48|1745.38|1728.28|1720.96|1703.86|5628
1645059600000|2022-02-17 01:00:00|1743.51|1726.41|1744.35|1727.25|1753.22|1736.12|1739.21|1722.11|5499
1645063200000|2022-02-17 02:00:00|1744.34|1727.24|1741.13|1724.03|1745.27|1728.17|1732.39|1715.29|4626
1645066800000|2022-02-17 03:00:00|1741.12|1724.02|1719.85|1702.75|1741.71|1724.61|1719.85|1702.75|4722
1645070400000|2022-02-17 04:00:00|1719.81|1702.71|1699.24|1682.14|1719.81|1702.71|1682.94|1665.84|6190
1645074000000|2022-02-17 05:00:00|1699.18|1682.08|1692.96|1675.86|1702.73|1685.63|1688.6|1671.5|4757
1645077600000|2022-02-17 06:00:00|1693.04|1675.94|1703.27|1686.17|1708.07|1690.97|1686.56|1669.46|4144
1645081200000|2022-02-17 07:00:00|1703.25|1686.15|1707.96|1690.86|1708.14|1691.04|1694.77|1677.67|4639
1645084800000|2022-02-17 08:00:00|1708.15|1691.05|1687.57|1670.47|1713.94|1696.84|1668.61|1651.51|6174
1645088400000|2022-02-17 09:00:00|1687.48|1670.38|1670.87|1653.77|1689.93|1672.83|1653.83|1636.73|5103
1645092000000|2022-02-17 10:00:00|1670.57|1653.47|1655.85|1638.75|1676.95|1659.85|1650.76|1633.66|4013
1645095600000|2022-02-17 11:00:00|1655.98|1638.88|1662.53|1645.43|1666.09|1648.99|1653.26|1636.16|3743
1645099200000|2022-02-17 12:00:00|1662.45|1645.35|1666.75|1649.65|1672.31|1655.21|1661.81|1644.71|4460
1645102800000|2022-02-17 13:00:00|1666.8|1649.7|1634.77|1617.67|1670.87|1653.77|1626.21|1609.11|6390
1645106400000|2022-02-17 14:00:00|1634.76|1617.66|1619.3|1602.2|1647.93|1630.83|1612.52|1595.42|6103
1645110000000|2022-02-17 15:00:00|1619.32|1602.22|1623.71|1606.61|1631.91|1614.81|1612.6|1595.5|6128
1645113600000|2022-02-17 16:00:00|1623.84|1606.74|1622.46|1605.36|1633.48|1616.38|1613.92|1596.82|5936
1645117200000|2022-02-17 17:00:00|1622.45|1605.35|1607.5|1590.4|1622.96|1605.86|1602.82|1585.72|5225
1645120800000|2022-02-17 18:00:00|1607.46|1590.36|1595.15|1578.05|1608.99|1591.89|1558.1|1541|7041
1645124400000|2022-02-17 19:00:00|1595.14|1578.04|1585.87|1568.77|1595.14|1578.04|1571.87|1554.77|6048
1645128000000|2022-02-17 20:00:00|1585.89|1568.79|1576|1558.9|1585.95|1568.85|1565.31|1548.21|5816
1645131600000|2022-02-17 21:00:00|1576.01|1558.91|1578.34|1561.24|1592.26|1575.16|1555.53|1538.43|6672
1645135200000|2022-02-17 22:00:00|1578.03|1560.93|1578.03|1560.93|1582.51|1565.41|1563.05|1545.95|2678
1645138800000|2022-02-17 23:00:00|1577.73|1560.63|1567.59|1550.49|1577.73|1560.63|1560.38|1543.28|5761
1645142400000|2022-02-18 00:00:00|1567.81|1550.71|1580.48|1563.38|1582.98|1565.88|1557.25|1540.15|5574
1645146000000|2022-02-18 01:00:00|1580.47|1563.37|1588.55|1571.45|1596.06|1578.96|1572.69|1555.59|6305
1645149600000|2022-02-18 02:00:00|1588.54|1571.44|1591.19|1574.09|1597.62|1580.52|1587.62|1570.52|5961
1645153200000|2022-02-18 03:00:00|1591.18|1574.08|1594.19|1577.09|1597.52|1580.42|1588.92|1571.82|4875
1645156800000|2022-02-18 04:00:00|1594.21|1577.11|1582.82|1565.72|1600.26|1583.16|1582.5|1565.4|3695
1645160400000|2022-02-18 05:00:00|1582.73|1565.63|1594.34|1577.24|1596.23|1579.13|1582.5|1565.4|4596
1645164000000|2022-02-18 06:00:00|1594.28|1577.18|1601.13|1584.03|1603.31|1586.21|1592.47|1575.37|4767
1645167600000|2022-02-18 07:00:00|1601.16|1584.06|1596.81|1579.71|1610.89|1593.79|1593.53|1576.43|5210
1645171200000|2022-02-18 08:00:00|1596.85|1579.75|1610.77|1593.67|1613.6|1596.5|1595.82|1578.72|5941
1645174800000|2022-02-18 09:00:00|1610.76|1593.66|1605.92|1588.82|1612.28|1595.18|1602.76|1585.66|6272
1645178400000|2022-02-18 10:00:00|1605.9|1588.8|1597.02|1579.92|1606.3|1589.2|1592.63|1575.53|5697
1645182000000|2022-02-18 11:00:00|1596.92|1579.82|1573.11|1556.01|1598.03|1580.93|1571.57|1554.47|6393
1645185600000|2022-02-18 12:00:00|1573.22|1556.12|1583.84|1566.74|1584.9|1567.8|1568.97|1551.87|7068
1645189200000|2022-02-18 13:00:00|1583.8|1566.7|1579.95|1562.85|1585.1|1568|1568.77|1551.67|6668
1645192800000|2022-02-18 14:00:00|1579.96|1562.86|1564.09|1546.99|1584.55|1567.45|1520.99|1503.89|7609
1645196400000|2022-02-18 15:00:00|1564.26|1547.16|1530.08|1512.98|1574.23|1557.13|1522.42|1505.32|8213
1645200000000|2022-02-18 16:00:00|1530.11|1513.01|1536.33|1519.23|1557.23|1540.13|1513|1495.9|8045
1645203600000|2022-02-18 17:00:00|1536.36|1519.26|1537.66|1520.56|1549.41|1532.31|1532.38|1515.28|7878
1645207200000|2022-02-18 18:00:00|1537.62|1520.52|1544.29|1527.19|1546.09|1528.99|1519.05|1501.95|7160
1645210800000|2022-02-18 19:00:00|1544.61|1527.51|1544.07|1526.97|1550.05|1532.95|1537.61|1520.51|7022
1645214400000|2022-02-18 20:00:00|1543.56|1526.46|1528.48|1511.38|1547.59|1530.49|1526.18|1509.08|6491
1645218000000|2022-02-18 21:00:00|1528.39|1511.29|1528.81|1511.71|1544.07|1526.97|1526.36|1509.26|4634
1645257600000|2022-02-19 08:00:00|1557.55|1540.45|1541.02|1523.92|1559.66|1542.56|1538.95|1521.85|5898
1645261200000|2022-02-19 09:00:00|1541.03|1523.93|1535.7|1518.6|1544.63|1527.53|1533.7|1516.6|6237
1645264800000|2022-02-19 10:00:00|1535.72|1518.62|1531.88|1514.78|1538.97|1521.87|1522.32|1505.22|6200
1645268400000|2022-02-19 11:00:00|1531.87|1514.77|1509.42|1492.32|1534.37|1517.27|1500.15|1483.05|6743
1645272000000|2022-02-19 12:00:00|1509.43|1492.33|1502.34|1485.24|1510.74|1493.64|1496.2|1479.1|6921
1645275600000|2022-02-19 13:00:00|1502.37|1485.27|1538.9|1521.8|1540.82|1523.72|1494.03|1476.93|6287
1645279200000|2022-02-19 14:00:00|1538.82|1521.72|1529.88|1512.78|1538.84|1521.74|1523.76|1506.66|5597
1645282800000|2022-02-19 15:00:00|1529.85|1512.75|1544.31|1527.21|1547.11|1530.01|1526.45|1509.35|5034
1645286400000|2022-02-19 16:00:00|1544.29|1527.19|1539.07|1521.97|1575.68|1558.58|1535.96|1518.86|6298
1645290000000|2022-02-19 17:00:00|1539.09|1521.99|1547.98|1530.88|1548.41|1531.31|1532.15|1515.05|6575
1645293600000|2022-02-19 18:00:00|1547.96|1530.86|1535.78|1518.68|1547.96|1530.86|1534.34|1517.24|5839
1645297200000|2022-02-19 19:00:00|1535.77|1518.67|1539.86|1522.76|1547.13|1530.03|1534.6|1517.5|5130
1645300800000|2022-02-19 20:00:00|1539.85|1522.75|1551.53|1534.43|1553.22|1536.12|1538.14|1521.04|4643
1645304400000|2022-02-19 21:00:00|1551.52|1534.42|1546.5|1529.4|1553.48|1536.38|1538.6|1521.5|5138
1645308000000|2022-02-19 22:00:00|1546.51|1529.41|1550.6|1533.5|1554.24|1537.14|1542.31|1525.21|3985
1645311600000|2022-02-19 23:00:00|1550.59|1533.49|1560.45|1543.35|1564.59|1547.49|1545.78|1528.68|5528
1645315200000|2022-02-20 00:00:00|1560.46|1543.36|1536.97|1519.87|1561.6|1544.5|1534.08|1516.98|5476
1645318800000|2022-02-20 01:00:00|1536.96|1519.86|1538.5|1521.4|1540.01|1522.91|1525.84|1508.74|5034
1645322400000|2022-02-20 02:00:00|1538.51|1521.41|1515.75|1498.65|1539.17|1522.07|1514.26|1497.16|4522
1645326000000|2022-02-20 03:00:00|1515.73|1498.63|1508.03|1490.93|1522.29|1505.19|1506.95|1489.85|5728
1645329600000|2022-02-20 04:00:00|1508.08|1490.98|1485.1|1468|1509.04|1491.94|1477.25|1460.15|5630
1645333200000|2022-02-20 05:00:00|1485.01|1467.91|1474.58|1457.48|1492.92|1475.82|1471.98|1454.88|6535
1645336800000|2022-02-20 06:00:00|1474.59|1457.49|1469.67|1452.57|1479.2|1462.1|1451.75|1434.65|7057
1645340400000|2022-02-20 07:00:00|1469.66|1452.56|1482.5|1465.4|1483.53|1466.43|1465.65|1448.55|6131
1645344000000|2022-02-20 08:00:00|1482.54|1465.44|1457.9|1440.8|1483.02|1465.92|1453.05|1435.95|6938
1645347600000|2022-02-20 09:00:00|1457.92|1440.82|1465.89|1448.79|1475.24|1458.14|1453.66|1436.56|6451
1645351200000|2022-02-20 10:00:00|1465.9|1448.8|1470.02|1452.92|1483.61|1466.51|1465.9|1448.8|5719
1645354800000|2022-02-20 11:00:00|1470.03|1452.93|1485.51|1468.41|1486.94|1469.84|1468.01|1450.91|5393
1645358400000|2022-02-20 12:00:00|1485.49|1468.39|1487.05|1469.95|1504.43|1487.33|1482.84|1465.74|3156
1645362000000|2022-02-20 13:00:00|1478.26|1461.16|1475.32|1458.22|1491.2|1474.1|1474.98|1457.88|5773
1645365600000|2022-02-20 14:00:00|1475.31|1458.21|1464.71|1447.61|1478.08|1460.98|1450.7|1433.6|5767
1645369200000|2022-02-20 15:00:00|1464.72|1447.62|1477.69|1460.59|1481.04|1463.94|1462.83|1445.73|6086
1645372800000|2022-02-20 16:00:00|1477.66|1460.56|1474.17|1457.07|1488.61|1471.51|1466.91|1449.81|6233
1645376400000|2022-02-20 17:00:00|1474.11|1457.01|1477.35|1460.25|1486.22|1469.12|1471.97|1454.87|5206
1645380000000|2022-02-20 18:00:00|1477.34|1460.24|1493|1475.9|1494.76|1477.66|1475.14|1458.04|5579
1645383600000|2022-02-20 19:00:00|1492.94|1475.84|1490.23|1473.13|1498.52|1481.42|1485.55|1468.45|4673
1645387200000|2022-02-20 20:00:00|1490.24|1473.14|1478.95|1460.35|1490.42|1473.32|1475.6|1458.21|4577
1645390800000|2022-02-20 21:00:00|1478.91|1460.31|1467.79|1449.19|1482.46|1463.86|1456.36|1437.76|5056
1645394400000|2022-02-20 22:00:00|1467.78|1449.18|1491.65|1474.55|1492.11|1475.01|1467.32|1449.16|3443
1645398000000|2022-02-20 23:00:00|1491.91|1474.81|1469.02|1451.92|1499.14|1482.04|1465.4|1448.3|6544
1645401600000|2022-02-21 00:00:00|1469|1451.9|1499.28|1482.18|1499.6|1482.5|1460.54|1443.44|5492
1645405200000|2022-02-21 01:00:00|1499.33|1482.23|1526.04|1508.94|1533.68|1516.58|1493.47|1476.37|6521
1645408800000|2022-02-21 02:00:00|1525.98|1508.88|1520.36|1503.26|1527.44|1510.34|1518.01|1500.91|5509
1645412400000|2022-02-21 03:00:00|1520.35|1503.25|1510.59|1493.49|1523.2|1506.1|1504|1486.9|5259
1645416000000|2022-02-21 04:00:00|1510.58|1493.48|1534.43|1517.33|1539.91|1522.81|1510.32|1493.22|5157
1645419600000|2022-02-21 05:00:00|1534.48|1517.38|1523.68|1506.58|1535.42|1518.32|1522.05|1504.95|5521
1645423200000|2022-02-21 06:00:00|1523.56|1506.46|1524.88|1507.78|1525.3|1508.2|1518.16|1501.06|6685
1645426800000|2022-02-21 07:00:00|1524.86|1507.76|1528.15|1511.05|1529.51|1512.41|1517.08|1499.98|6641
1645430400000|2022-02-21 08:00:00|1527.98|1510.88|1518.19|1501.09|1536.23|1519.13|1516.72|1499.62|5705
1645434000000|2022-02-21 09:00:00|1518.27|1501.17|1508.4|1491.3|1521.82|1504.72|1506.03|1488.93|6533
1645437600000|2022-02-21 10:00:00|1508.38|1491.28|1483.83|1466.73|1509.4|1492.3|1478.05|1460.95|7261
1645441200000|2022-02-21 11:00:00|1483.8|1466.7|1437.93|1420.83|1488.38|1471.28|1421.79|1404.69|7810
1645444800000|2022-02-21 12:00:00|1437.77|1420.67|1422.4|1405.3|1443.78|1426.68|1414.85|1397.75|8031
1645448400000|2022-02-21 13:00:00|1422.38|1405.28|1422.63|1405.53|1429.64|1412.54|1404.45|1387.35|8241
1645452000000|2022-02-21 14:00:00|1422.71|1405.61|1482.01|1464.91|1487.91|1470.81|1413.85|1396.75|8618
1645455600000|2022-02-21 15:00:00|1482.04|1464.94|1484.07|1466.97|1513.41|1496.31|1477.09|1459.99|7861
1645459200000|2022-02-21 16:00:00|1483.49|1466.39|1474.47|1457.37|1493.07|1475.97|1474.19|1457.09|7092
1645462800000|2022-02-21 17:00:00|1474.51|1457.41|1459.12|1442.02|1481.28|1464.18|1457.81|1440.71|6283
1645466400000|2022-02-21 18:00:00|1459.09|1441.99|1423.84|1406.74|1461.31|1444.21|1410.89|1393.79|8823
1645470000000|2022-02-21 19:00:00|1423.72|1406.62|1435.32|1418.22|1441.49|1428.21|1420.52|1403.42|8160
1645473600000|2022-02-21 20:00:00|1435.38|1418.28|1436|1418.9|1444.15|1427.05|1424.75|1407.65|5914
1645477200000|2022-02-21 21:00:00|1436.11|1419.01|1379.23|1362.13|1446.7|1429.6|1377.92|1360.82|6384
1645480800000|2022-02-21 22:00:00|1379.24|1362.14|1392.44|1375.34|1406.94|1389.84|1371.79|1357.03|6274
1645484400000|2022-02-21 23:00:00|1392.45|1375.35|1358.47|1341.37|1398.48|1381.38|1349.06|1331.96|9172
1645488000000|2022-02-22 00:00:00|1358.49|1341.39|1379.35|1362.25|1387.11|1370.01|1354.58|1337.48|7524
1645491600000|2022-02-22 01:00:00|1379.34|1362.24|1372.9|1355.8|1388.84|1371.74|1360.36|1343.26|7087
1645495200000|2022-02-22 02:00:00|1372.84|1355.74|1369.09|1351.99|1372.92|1355.82|1355.73|1338.63|6458
1645498800000|2022-02-22 03:00:00|1369.03|1351.93|1329.04|1311.94|1369.93|1352.83|1314.88|1297.78|7683
1645502400000|2022-02-22 04:00:00|1329.1|1312|1325.81|1308.71|1339.51|1322.41|1325|1307.9|6036
1645506000000|2022-02-22 05:00:00|1325.82|1308.72|1335.51|1318.41|1364.04|1346.94|1322|1304.9|6488
1645509600000|2022-02-22 06:00:00|1335.43|1318.33|1352.43|1335.33|1356.44|1339.34|1333.32|1316.22|6830
1645513200000|2022-02-22 07:00:00|1352.42|1335.32|1339.43|1322.33|1355.04|1337.94|1334.03|1316.93|7564
1645516800000|2022-02-22 08:00:00|1339.42|1322.32|1361.37|1344.27|1363.18|1346.08|1338.21|1321.11|7260
1645520400000|2022-02-22 09:00:00|1361.34|1344.24|1356.91|1339.81|1366.47|1349.37|1353.48|1336.38|7403
1645524000000|2022-02-22 10:00:00|1356.67|1339.57|1388.63|1371.53|1393.91|1376.81|1348.4|1331.3|7163
1645527600000|2022-02-22 11:00:00|1388.67|1371.57|1387.67|1370.57|1392.24|1375.14|1380.06|1362.96|7083
1645531200000|2022-02-22 12:00:00|1387.58|1370.48|1386.2|1369.1|1400.96|1383.86|1375.47|1358.37|6759
1645534800000|2022-02-22 13:00:00|1386.27|1369.17|1400.65|1383.55|1405.75|1388.65|1373.05|1355.95|6731
1645538400000|2022-02-22 14:00:00|1400.62|1383.52|1417.79|1400.69|1426.07|1408.97|1379.79|1362.69|8283
1645542000000|2022-02-22 15:00:00|1417.66|1400.56|1405.25|1388.15|1426.84|1409.74|1404.05|1386.95|9218
1645545600000|2022-02-22 16:00:00|1405.24|1388.14|1398.45|1381.35|1412.45|1395.35|1391.02|1373.92|8542
1645549200000|2022-02-22 17:00:00|1398.43|1381.33|1399.07|1381.97|1405.99|1388.89|1385.81|1368.71|7167
1645552800000|2022-02-22 18:00:00|1399.13|1382.03|1394.41|1377.31|1410.44|1393.34|1393.26|1376.16|6609
1645556400000|2022-02-22 19:00:00|1394.3|1377.2|1414.01|1396.91|1416.12|1399.02|1390.14|1373.04|8189
1645560000000|2022-02-22 20:00:00|1413.83|1396.73|1400.45|1383.35|1422.8|1405.7|1394.02|1376.92|8977
1645563600000|2022-02-22 21:00:00|1400.36|1383.26|1404.9|1387.8|1408.87|1391.77|1398.59|1381.49|5489
1645567200000|2022-02-22 22:00:00|1404.86|1387.76|1400.08|1382.98|1407.64|1390.54|1396.13|1379.03|2994
1645570800000|2022-02-22 23:00:00|1400.01|1382.91|1407.84|1390.74|1417.89|1400.79|1398.08|1380.98|6353
1645574400000|2022-02-23 00:00:00|1407.82|1390.72|1405.68|1388.58|1422.02|1404.92|1396.13|1379.03|5350
1645578000000|2022-02-23 01:00:00|1405.71|1388.61|1395.32|1378.22|1405.89|1388.79|1384.2|1367.1|5019
1645581600000|2022-02-23 02:00:00|1395.28|1378.18|1390.63|1373.53|1416.45|1399.35|1383.75|1366.65|6169
1645585200000|2022-02-23 03:00:00|1390.68|1373.58|1393.43|1376.33|1396.49|1379.39|1384.11|1367.01|4887
1645588800000|2022-02-23 04:00:00|1393.34|1376.24|1405.33|1388.23|1413.29|1396.19|1390.29|1373.19|5484
1645592400000|2022-02-23 05:00:00|1405.36|1388.26|1410.61|1393.51|1414.08|1396.98|1402.78|1385.68|5188
1645596000000|2022-02-23 06:00:00|1411.31|1394.21|1414.16|1397.06|1430.2|1413.1|1410.99|1393.89|4634
1645599600000|2022-02-23 07:00:00|1414.14|1397.04|1427.01|1409.91|1427.01|1409.91|1412.2|1395.1|6305
1645603200000|2022-02-23 08:00:00|1426.98|1409.88|1444.74|1427.64|1453.37|1436.27|1423.83|1406.73|6894
1645606800000|2022-02-23 09:00:00|1444.82|1427.72|1452.25|1435.15|1458.23|1441.13|1442.72|1425.62|6156
1645610400000|2022-02-23 10:00:00|1452.26|1435.16|1461.05|1443.95|1463.28|1446.18|1448.99|1431.89|6120
1645614000000|2022-02-23 11:00:00|1460.95|1443.85|1450.32|1433.22|1465.22|1448.12|1448.42|1431.32|6761
1645617600000|2022-02-23 12:00:00|1450.57|1433.47|1464.3|1447.2|1469.42|1452.32|1448.91|1431.81|6580
1645621200000|2022-02-23 13:00:00|1464.01|1446.91|1453.69|1436.59|1468.74|1451.64|1449.96|1432.86|6542
1645624800000|2022-02-23 14:00:00|1453.71|1436.61|1438.34|1421.24|1459.12|1442.02|1437.97|1420.87|7647
1645628400000|2022-02-23 15:00:00|1438.33|1421.23|1426.68|1409.58|1438.76|1421.66|1425.4|1408.3|8560
1645632000000|2022-02-23 16:00:00|1426.65|1409.55|1453.27|1436.17|1457.17|1440.07|1414.78|1397.68|6380
1645635600000|2022-02-23 17:00:00|1453.29|1436.19|1423.35|1406.25|1473.86|1456.76|1421.12|1404.02|7022
1645639200000|2022-02-23 18:00:00|1423.18|1406.08|1401.25|1384.15|1427.31|1410.21|1395.34|1378.24|6475
1645642800000|2022-02-23 19:00:00|1401.3|1384.2|1389.51|1372.41|1408.21|1391.11|1383.53|1366.43|6756
1645646400000|2022-02-23 20:00:00|1389.5|1372.4|1388.59|1371.49|1395.08|1377.98|1374.15|1357.05|7196
1645650000000|2022-02-23 21:00:00|1388.24|1371.14|1370.89|1353.79|1389.94|1372.84|1368.22|1351.12|4390
1645653600000|2022-02-23 22:00:00|1370.95|1353.85|1375.04|1357.94|1375.11|1358.01|1353.11|1336.01|3332
1645657200000|2022-02-23 23:00:00|1375.06|1357.96|1342.91|1325.81|1376.3|1359.2|1339.7|1322.6|7243
1645660800000|2022-02-24 00:00:00|1342.48|1325.38|1332.57|1315.47|1354.42|1337.32|1331.51|1314.41|7711
1645664400000|2022-02-24 01:00:00|1332.58|1315.48|1348.95|1331.85|1354.24|1337.14|1331.26|1314.16|7580
1645668000000|2022-02-24 02:00:00|1348.96|1331.86|1312.13|1295.03|1350.68|1333.58|1309.3|1292.2|6762
1645671600000|2022-02-24 03:00:00|1312.35|1295.25|1237.63|1220.53|1312.35|1295.25|1229.67|1212.57|10714
1645675200000|2022-02-24 04:00:00|1237.69|1220.59|1242.76|1225.66|1248.57|1231.47|1221.94|1204.84|10241
1645678800000|2022-02-24 05:00:00|1242.77|1225.67|1185.06|1167.96|1244.02|1226.92|1164.19|1147.09|9467
1645682400000|2022-02-24 06:00:00|1185.1|1168|1185.38|1168.28|1202.81|1185.71|1171.23|1154.13|8772
1645686000000|2022-02-24 07:00:00|1185.35|1168.25|1188.13|1171.03|1199.97|1182.87|1150.08|1132.98|9496
1645689600000|2022-02-24 08:00:00|1188.16|1171.06|1195.11|1178.01|1211.69|1194.74|1181.86|1164.76|8903
1645693200000|2022-02-24 09:00:00|1195.09|1177.99|1185.55|1168.45|1209.11|1192.01|1184.52|1167.42|7296
1645696800000|2022-02-24 10:00:00|1185.53|1168.43|1186.27|1169.17|1191.81|1174.71|1164.91|1147.81|8493
1645700400000|2022-02-24 11:00:00|1186.28|1169.18|1191.53|1174.43|1194.9|1177.8|1165.56|1148.46|8409
1645704000000|2022-02-24 12:00:00|1191.54|1174.44|1178.05|1160.95|1191.54|1174.44|1166.45|1149.35|8215
1645707600000|2022-02-24 13:00:00|1178.06|1160.96|1197.04|1179.94|1205.76|1188.66|1171.12|1154.02|7633
1645711200000|2022-02-24 14:00:00|1196.94|1179.84|1216.81|1199.71|1220.9|1203.8|1188.35|1171.25|7870
1645714800000|2022-02-24 15:00:00|1216.9|1199.8|1240.92|1223.82|1245.26|1228.16|1203.4|1186.3|8899
1645718400000|2022-02-24 16:00:00|1240.98|1223.88|1246.53|1229.43|1265.74|1248.64|1229.16|1212.06|8940
1645722000000|2022-02-24 17:00:00|1246.63|1229.53|1239.74|1222.64|1248.9|1231.8|1225.05|1207.95|7095
1645725600000|2022-02-24 18:00:00|1239.75|1222.65|1277.45|1260.35|1294.9|1277.8|1238.19|1221.09|7900
1645729200000|2022-02-24 19:00:00|1277.46|1260.36|1316.95|1299.85|1317.75|1300.65|1272.75|1255.65|9563
1645732800000|2022-02-24 20:00:00|1316.97|1299.87|1352.94|1335.84|1401.02|1383.92|1316.5|1299.4|10847
1645736400000|2022-02-24 21:00:00|1353.15|1336.05|1345.26|1328.16|1356.92|1339.82|1333.65|1316.55|7589
1645740000000|2022-02-24 22:00:00|1345.35|1328.25|1311.36|1294.26|1350.71|1333.61|1305.81|1288.71|4531
1645743600000|2022-02-24 23:00:00|1311.51|1294.41|1336.05|1318.95|1340.44|1323.34|1311.51|1294.41|6026
1645747200000|2022-02-25 00:00:00|1336.02|1318.92|1323.38|1306.28|1354.1|1337|1321.42|1304.32|6556
1645750800000|2022-02-25 01:00:00|1323.37|1306.27|1345.04|1327.94|1358.61|1341.51|1322.34|1305.24|6841
1645754400000|2022-02-25 02:00:00|1344.97|1327.87|1348.71|1331.61|1354.73|1337.63|1336.93|1319.83|5472
1645758000000|2022-02-25 03:00:00|1348.7|1331.6|1345.13|1328.03|1348.76|1331.66|1329.45|1312.35|6495
1645761600000|2022-02-25 04:00:00|1345.12|1328.02|1335.7|1318.6|1346.51|1329.41|1330.33|1313.23|3787
1645765200000|2022-02-25 05:00:00|1335.79|1318.69|1330.07|1312.97|1341.2|1324.1|1317.2|1300.1|5281
1645768800000|2022-02-25 06:00:00|1330.12|1313.02|1339.5|1322.4|1344.96|1327.86|1326.34|1309.24|5173
1645772400000|2022-02-25 07:00:00|1339.54|1322.44|1346.16|1329.06|1353.69|1336.59|1335.79|1318.69|6335
1645776000000|2022-02-25 08:00:00|1346.19|1329.09|1344.37|1327.27|1351.06|1333.96|1331.94|1314.84|6773
1645779600000|2022-02-25 09:00:00|1344.08|1326.98|1363.96|1346.86|1366.07|1348.97|1325.81|1308.71|6458
1645783200000|2022-02-25 10:00:00|1363.94|1346.84|1353.86|1336.76|1367.17|1350.07|1347.38|1330.28|6577
1645786800000|2022-02-25 11:00:00|1353.88|1336.78|1370.77|1353.67|1374.29|1357.19|1342.09|1324.99|7096
1645790400000|2022-02-25 12:00:00|1371.07|1353.97|1396.75|1379.65|1400|1382.9|1370.98|1353.88|7398
1645794000000|2022-02-25 13:00:00|1396.79|1379.69|1393.97|1376.87|1410.09|1392.99|1389.3|1372.2|7939
1645797600000|2022-02-25 14:00:00|1393.99|1376.89|1382.59|1365.49|1409.01|1391.91|1382.25|1365.15|7959
1645801200000|2022-02-25 15:00:00|1382.68|1365.58|1415.98|1398.88|1419.06|1401.96|1370.98|1353.88|8169
1645804800000|2022-02-25 16:00:00|1415.97|1398.87|1413.09|1395.99|1424.82|1407.72|1396.3|1379.2|6741
1645808400000|2022-02-25 17:00:00|1412.92|1395.82|1402.1|1385|1414.08|1396.98|1397.49|1380.39|6154
1645812000000|2022-02-25 18:00:00|1401.82|1384.72|1395.64|1378.54|1405.03|1387.93|1387.35|1370.25|7197
1645815600000|2022-02-25 19:00:00|1395.62|1378.52|1385.59|1368.49|1406.65|1389.55|1384.8|1367.7|6310
1645819200000|2022-02-25 20:00:00|1385.7|1368.6|1409.06|1391.96|1411.74|1394.64|1381.26|1364.16|6566
1645822800000|2022-02-25 21:00:00|1409.05|1391.95|1423.83|1406.73|1424.69|1407.59|1403.09|1385.99|4590
1645862400000|2022-02-26 08:00:00|1456.89|1439.79|1426.19|1409.09|1467.95|1450.85|1419.91|1402.81|6108
1645866000000|2022-02-26 09:00:00|1426.2|1409.1|1435.17|1418.07|1441.53|1424.43|1422.19|1405.09|5928
1645869600000|2022-02-26 10:00:00|1435.15|1418.05|1444.84|1427.74|1445.35|1428.25|1432.99|1415.89|4957
1645873200000|2022-02-26 11:00:00|1444.83|1427.73|1451.45|1434.35|1457.95|1440.85|1427.5|1410.4|4588
1645876800000|2022-02-26 12:00:00|1450.88|1433.78|1454.39|1437.29|1457.63|1440.53|1435.82|1418.72|5219
1645880400000|2022-02-26 13:00:00|1454.38|1437.28|1453.3|1436.2|1466.62|1449.52|1448.7|1431.6|5479
1645884000000|2022-02-26 14:00:00|1453.31|1436.21|1472.7|1455.6|1473.26|1456.16|1449.48|1432.38|5862
1645887600000|2022-02-26 15:00:00|1472.69|1455.59|1473.62|1456.52|1490.39|1473.29|1471.39|1454.29|5811
1645891200000|2022-02-26 16:00:00|1473.75|1456.65|1468.13|1451.03|1484.45|1467.35|1467.69|1450.59|5524
1645894800000|2022-02-26 17:00:00|1468.24|1451.14|1471.93|1454.83|1476.65|1459.55|1461.51|1444.41|4945
1645898400000|2022-02-26 18:00:00|1471.94|1454.84|1459.5|1442.4|1472.59|1455.49|1443.16|1426.06|4795
1645902000000|2022-02-26 19:00:00|1459.48|1442.38|1467.05|1449.95|1476.12|1459.02|1459.48|1442.38|5556
1645905600000|2022-02-26 20:00:00|1467.01|1449.91|1483.94|1466.84|1491.68|1474.58|1465.23|1448.13|4300
1645909200000|2022-02-26 21:00:00|1483.97|1466.87|1490.27|1473.17|1502.21|1485.11|1481.92|1464.82|5543
1645912800000|2022-02-26 22:00:00|1489.97|1472.87|1478.17|1461.07|1492.09|1474.99|1474|1456.9|3200
1645916400000|2022-02-26 23:00:00|1478.18|1461.08|1480.34|1463.24|1481.23|1464.13|1460.43|1443.33|4955
1645920000000|2022-02-27 00:00:00|1480.63|1463.53|1441.39|1424.29|1487.67|1470.57|1433.93|1416.83|5767
1645923600000|2022-02-27 01:00:00|1441.31|1424.21|1419.49|1402.39|1444.85|1427.75|1416.77|1399.67|7119
1645927200000|2022-02-27 02:00:00|1419.48|1402.38|1435.81|1418.71|1438.06|1420.96|1417.58|1400.48|5050
1645930800000|2022-02-27 03:00:00|1435.82|1418.72|1421.47|1404.37|1441.83|1424.73|1419.87|1402.77|4301
1645934400000|2022-02-27 04:00:00|1421.46|1404.36|1415.22|1398.12|1425.72|1408.62|1413.3|1396.2|3885
1645938000000|2022-02-27 05:00:00|1415.17|1398.07|1416.55|1399.45|1426.78|1409.68|1405.24|1388.14|4230
1645941600000|2022-02-27 06:00:00|1416.49|1399.39|1431.09|1413.99|1432.97|1415.87|1415.93|1398.83|4295
1645945200000|2022-02-27 07:00:00|1431.18|1414.08|1435.74|1418.64|1437.93|1420.83|1429.05|1411.95|4367
1645948800000|2022-02-27 08:00:00|1435.56|1418.46|1438.07|1420.97|1444.34|1427.24|1425.89|1408.79|5009
1645952400000|2022-02-27 09:00:00|1438.06|1420.96|1449.09|1431.99|1454.93|1437.83|1433.64|1416.54|6249
1645956000000|2022-02-27 10:00:00|1449.06|1431.96|1463.36|1446.26|1467.99|1450.89|1440.33|1423.23|6163
1645959600000|2022-02-27 11:00:00|1462.9|1445.8|1473.19|1456.09|1476.81|1459.71|1455.48|1438.38|5888
1645963200000|2022-02-27 12:00:00|1473.5|1456.4|1492.28|1475.18|1492.79|1475.69|1466.04|1448.94|6025
1645966800000|2022-02-27 13:00:00|1492.32|1475.22|1467.1|1450|1493.78|1476.68|1431.48|1414.38|7672
1645970400000|2022-02-27 14:00:00|1467.12|1450.02|1444.69|1427.59|1474.58|1457.48|1434.22|1417.12|7766
1645974000000|2022-02-27 15:00:00|1444.54|1427.44|1465.83|1448.73|1471.8|1454.7|1440.9|1423.8|6989
1645977600000|2022-02-27 16:00:00|1465.86|1448.76|1450.67|1433.57|1465.94|1448.84|1440.37|1423.27|6593
1645981200000|2022-02-27 17:00:00|1450.7|1433.6|1432.91|1415.81|1453.21|1436.11|1432.58|1415.48|5040
1645984800000|2022-02-27 18:00:00|1432.88|1415.78|1422.21|1405.11|1435.81|1418.71|1420.29|1403.19|5841
1645988400000|2022-02-27 19:00:00|1422.19|1405.09|1376.07|1358.97|1426.39|1409.29|1370.79|1353.69|8068
1645992000000|2022-02-27 20:00:00|1376.06|1358.96|1390.83|1372.23|1408.9|1395.54|1367.21|1350.11|8108
1645995600000|2022-02-27 21:00:00|1390.81|1372.21|1381.76|1363.16|1394.67|1380.62|1357.64|1339.04|8259
1645999200000|2022-02-27 22:00:00|1381.68|1363.08|1380.83|1363.73|1388.66|1370.06|1375.72|1358.5|4482
1646002800000|2022-02-27 23:00:00|1380.74|1363.64|1373.01|1355.91|1381.05|1363.95|1357.92|1340.82|7249
1646006400000|2022-02-28 00:00:00|1373.03|1355.93|1362.72|1345.62|1379.08|1361.98|1352.95|1335.85|6636
1646010000000|2022-02-28 01:00:00|1362.79|1345.69|1382.92|1365.82|1390.74|1373.64|1362.53|1345.43|7038
1646013600000|2022-02-28 02:00:00|1382.94|1365.84|1364.72|1347.62|1386.39|1369.29|1355.9|1338.8|6103
1646017200000|2022-02-28 03:00:00|1364.8|1347.7|1365.38|1348.28|1371.23|1354.13|1355.43|1338.33|5714
1646020800000|2022-02-28 04:00:00|1365.43|1348.33|1364.24|1347.14|1374.25|1357.15|1357.54|1340.44|5519
1646024400000|2022-02-28 05:00:00|1364.25|1347.15|1364.6|1347.5|1374.22|1357.12|1359.16|1342.06|5552
1646028000000|2022-02-28 06:00:00|1364.61|1347.51|1368.3|1351.2|1374.31|1357.21|1341.76|1324.66|7699
1646031600000|2022-02-28 07:00:00|1368.33|1351.23|1383.6|1366.5|1389.1|1372|1365.84|1348.74|7303
1646035200000|2022-02-28 08:00:00|1383.63|1366.53|1381.52|1364.42|1396.34|1379.24|1376.44|1359.34|6978
1646038800000|2022-02-28 09:00:00|1381.51|1364.41|1372.66|1355.56|1390.63|1373.53|1372.65|1355.55|5564
1646042400000|2022-02-28 10:00:00|1372.45|1355.35|1386.51|1369.41|1390.15|1373.05|1370.62|1353.52|6056
1646046000000|2022-02-28 11:00:00|1386.52|1369.42|1387.81|1370.71|1390.89|1373.79|1376.54|1359.44|6354
1646049600000|2022-02-28 12:00:00|1387.8|1370.7|1384.26|1367.16|1400.96|1383.86|1381.41|1364.31|7253
1646053200000|2022-02-28 13:00:00|1383.94|1366.84|1374|1356.9|1389.07|1371.97|1370.55|1353.45|6915
1646056800000|2022-02-28 14:00:00|1374.02|1356.92|1442.67|1425.57|1443.13|1426.03|1371.39|1354.29|8908
1646060400000|2022-02-28 15:00:00|1442.71|1425.61|1475.2|1458.1|1483.46|1466.36|1427.16|1410.06|9194
1646064000000|2022-02-28 16:00:00|1475.24|1458.14|1469.94|1452.84|1490.36|1473.26|1464.41|1447.31|8067
1646067600000|2022-02-28 17:00:00|1469.89|1452.79|1487.59|1470.49|1487.65|1470.55|1461.08|1443.98|6919
1646071200000|2022-02-28 18:00:00|1487.87|1470.77|1478.81|1461.71|1489.79|1472.69|1471.45|1454.35|7361
1646074800000|2022-02-28 19:00:00|1478.79|1461.69|1476.47|1459.37|1479.38|1462.28|1471.74|1454.64|7168
1646078400000|2022-02-28 20:00:00|1476.45|1459.35|1485.26|1468.16|1490.15|1473.05|1470.02|1452.92|8038
1646082000000|2022-02-28 21:00:00|1485.32|1468.22|1472.84|1455.74|1485.79|1468.69|1466.84|1449.74|6027
1646085600000|2022-02-28 22:00:00|1472.83|1455.73|1498.9|1481.8|1521.96|1504.86|1472.45|1455.35|5160
1646089200000|2022-02-28 23:00:00|1498.91|1481.81|1522.06|1504.96|1523.9|1506.8|1498.91|1481.81|4744
1646092800000|2022-03-01 00:00:00|1522.03|1504.93|1538.18|1521.08|1538.18|1521.08|1521.11|1504.01|8017
1646096400000|2022-03-01 01:00:00|1538.25|1521.15|1515.14|1498.04|1539.41|1522.31|1514.37|1497.27|7044
1646100000000|2022-03-01 02:00:00|1515.38|1498.28|1505.68|1488.58|1518.57|1501.47|1502.39|1485.29|6130
1646103600000|2022-03-01 03:00:00|1505.67|1488.57|1500.29|1483.19|1506.14|1489.04|1495.93|1478.83|5824
1646107200000|2022-03-01 04:00:00|1500.28|1483.18|1515.38|1498.28|1521.38|1504.28|1499.37|1482.27|5088
1646110800000|2022-03-01 05:00:00|1515.84|1498.74|1507.4|1490.3|1518.04|1500.94|1501.46|1484.36|5008
1646114400000|2022-03-01 06:00:00|1507.39|1490.29|1515.16|1498.06|1516.43|1499.33|1495.84|1478.74|5631
1646118000000|2022-03-01 07:00:00|1515.17|1498.07|1519.43|1502.33|1522.34|1505.24|1508.68|1491.58|5518
1646121600000|2022-03-01 08:00:00|1519.32|1502.22|1527.22|1510.12|1527.78|1510.68|1510.72|1493.62|6647
1646125200000|2022-03-01 09:00:00|1527.07|1509.97|1511.1|1494|1527.07|1509.97|1498.34|1481.24|6987
1646128800000|2022-03-01 10:00:00|1511.09|1493.99|1518.61|1501.51|1518.62|1501.52|1482.74|1465.64|7322
1646132400000|2022-03-01 11:00:00|1518.59|1501.49|1514.06|1496.96|1523.59|1506.49|1497.25|1480.15|7581
1646136000000|2022-03-01 12:00:00|1514.07|1496.97|1534.37|1517.27|1539.37|1522.27|1507.19|1490.09|8288
1646139600000|2022-03-01 13:00:00|1534.3|1517.2|1561.88|1544.78|1564.86|1547.76|1526.22|1509.12|8685
1646143200000|2022-03-01 14:00:00|1561.98|1544.88|1538.33|1521.23|1581.54|1564.44|1531.9|1514.8|8191
1646146800000|2022-03-01 15:00:00|1538.72|1521.62|1546.8|1529.7|1555.05|1537.95|1526.15|1509.05|6854
1646150400000|2022-03-01 16:00:00|1546.82|1529.72|1521.46|1504.36|1558.04|1540.94|1515.33|1498.23|7066
1646154000000|2022-03-01 17:00:00|1521.66|1504.56|1532.64|1515.54|1546.05|1528.95|1519.65|1502.55|6184
1646157600000|2022-03-01 18:00:00|1532.66|1515.56|1537.37|1520.27|1541.46|1524.36|1520.55|1503.45|6131
1646161200000|2022-03-01 19:00:00|1537.57|1520.47|1527.2|1510.1|1544.41|1527.31|1525.05|1507.95|5074
1646164800000|2022-03-01 20:00:00|1527.28|1510.18|1533.64|1516.54|1538.15|1521.05|1525.32|1508.22|5774
1646168400000|2022-03-01 21:00:00|1533.69|1516.59|1525.28|1508.18|1541.65|1524.55|1516.3|1499.2|5292
1646172000000|2022-03-01 22:00:00|1525.35|1508.25|1536.37|1519.27|1542.7|1525.6|1520.22|1503.12|3219
1646175600000|2022-03-01 23:00:00|1536.49|1519.39|1544.53|1527.43|1549.27|1532.17|1531.21|1514.11|5231
1646179200000|2022-03-02 00:00:00|1544.5|1527.4|1522.28|1505.18|1548.15|1531.05|1501.91|1484.81|6097
1646182800000|2022-03-02 01:00:00|1522.61|1505.51|1520.65|1503.55|1531.41|1514.31|1503.47|1486.37|5754
1646186400000|2022-03-02 02:00:00|1520.63|1503.53|1526.38|1509.28|1530.6|1513.5|1511.36|1494.26|5419
1646190000000|2022-03-02 03:00:00|1526.37|1509.27|1561.02|1543.92|1566.52|1549.42|1523.49|1506.39|5524
1646193600000|2022-03-02 04:00:00|1561.06|1543.96|1551.17|1534.07|1568.01|1550.91|1547.76|1530.66|6136
1646197200000|2022-03-02 05:00:00|1550.98|1533.88|1565.27|1548.17|1575.12|1558.02|1550.36|1533.26|4958
1646200800000|2022-03-02 06:00:00|1565.26|1548.16|1551.72|1534.62|1567.34|1550.24|1549.29|1532.19|4815
1646204400000|2022-03-02 07:00:00|1551.7|1534.6|1535.99|1518.89|1555.06|1537.96|1533.05|1515.95|5364
1646208000000|2022-03-02 08:00:00|1536.01|1518.91|1540.37|1523.27|1562.5|1545.4|1520.35|1503.25|5978
1646211600000|2022-03-02 09:00:00|1540.56|1523.46|1552.9|1535.8|1562|1544.9|1536.94|1519.84|5885
1646215200000|2022-03-02 10:00:00|1552.97|1535.87|1572.25|1555.15|1576.1|1559|1548.74|1531.64|5790
1646218800000|2022-03-02 11:00:00|1572.24|1555.14|1577.52|1560.42|1588.16|1571.06|1563.4|1546.3|5389
1646222400000|2022-03-02 12:00:00|1577.65|1560.55|1574.36|1557.26|1595.06|1577.96|1564.95|1547.85|5802
1646226000000|2022-03-02 13:00:00|1574.35|1557.25|1539.64|1522.54|1576.11|1559.01|1526.03|1508.93|7098
1646229600000|2022-03-02 14:00:00|1539.71|1522.61|1571.86|1554.76|1579.84|1562.74|1536.07|1518.97|7419
1646233200000|2022-03-02 15:00:00|1571.95|1554.85|1552.72|1535.62|1586.24|1569.14|1540.91|1523.81|7680
1646236800000|2022-03-02 16:00:00|1552.8|1535.7|1563.86|1546.76|1572.08|1554.98|1546.87|1529.77|6981
1646240400000|2022-03-02 17:00:00|1563.91|1546.81|1548.18|1531.08|1573.83|1556.73|1545.75|1528.65|5562
1646244000000|2022-03-02 18:00:00|1548.3|1531.2|1535.09|1517.99|1559.02|1541.92|1532.8|1515.7|5185
1646247600000|2022-03-02 19:00:00|1535.17|1518.07|1534.79|1517.69|1541.3|1524.2|1524.21|1507.11|5380
1646251200000|2022-03-02 20:00:00|1534.74|1517.64|1539.5|1522.4|1542.46|1525.36|1532.16|1515.06|5588
1646254800000|2022-03-02 21:00:00|1539.44|1522.34|1555.84|1538.74|1555.96|1538.86|1533.25|1516.15|3937
1646258400000|2022-03-02 22:00:00|1555.97|1538.87|1550.44|1533.34|1560.15|1543.05|1543.75|1526.65|2868
1646262000000|2022-03-02 23:00:00|1550.42|1533.32|1537.3|1520.2|1553.16|1536.06|1533.22|1516.12|4275
1646265600000|2022-03-03 00:00:00|1537.25|1520.15|1537.81|1520.71|1542.71|1525.61|1522.93|1505.83|4584
1646269200000|2022-03-03 01:00:00|1537.82|1520.72|1535.35|1518.25|1545.47|1528.37|1522.82|1505.72|4624
1646272800000|2022-03-03 02:00:00|1535.39|1518.29|1528.57|1511.47|1538.28|1521.18|1519.31|1502.21|4804
1646276400000|2022-03-03 03:00:00|1528.41|1511.31|1518.48|1501.38|1530.96|1513.86|1504.08|1486.98|5416
1646280000000|2022-03-03 04:00:00|1518.49|1501.39|1518.26|1501.16|1528.82|1511.72|1510.05|1492.95|4921
1646283600000|2022-03-03 05:00:00|1518.25|1501.15|1517.46|1500.36|1524.96|1507.86|1514.28|1497.18|3997
1646287200000|2022-03-03 06:00:00|1517.13|1500.03|1528.7|1511.6|1529.05|1511.95|1502.23|1485.13|5006
1646290800000|2022-03-03 07:00:00|1528.61|1511.51|1526.19|1509.09|1535.19|1518.09|1520.65|1503.55|4544
1646294400000|2022-03-03 08:00:00|1526.17|1509.07|1522.14|1505.04|1530.58|1513.48|1516.93|1499.83|4785
1646298000000|2022-03-03 09:00:00|1522.09|1504.99|1513.16|1496.06|1523.16|1506.06|1509.16|1492.06|4640
1646301600000|2022-03-03 10:00:00|1513.02|1495.92|1523.24|1506.14|1528.08|1510.98|1507.41|1490.31|4711
1646305200000|2022-03-03 11:00:00|1523.23|1506.13|1519.51|1502.41|1531.74|1514.64|1517.54|1500.44|4955
1646308800000|2022-03-03 12:00:00|1519.52|1502.42|1530.09|1512.99|1536.21|1519.11|1514.56|1497.46|4997
1646312400000|2022-03-03 13:00:00|1530.15|1513.05|1536.08|1518.98|1536.95|1519.85|1526.73|1509.63|5006
1646316000000|2022-03-03 14:00:00|1536.09|1518.99|1516.16|1499.06|1539.37|1522.27|1509.74|1492.64|5979
1646319600000|2022-03-03 15:00:00|1516.13|1499.03|1478.07|1460.97|1520.1|1503|1468.87|1451.77|7333
1646323200000|2022-03-03 16:00:00|1478.21|1461.11|1474.02|1456.92|1492.36|1475.26|1469.37|1452.27|6649
1646326800000|2022-03-03 17:00:00|1473.99|1456.89|1476.05|1458.95|1482.03|1464.93|1457.05|1439.95|6604
1646330400000|2022-03-03 18:00:00|1476.18|1459.08|1475.22|1458.12|1483.19|1466.09|1470.62|1453.52|5041
1646334000000|2022-03-03 19:00:00|1475.15|1458.05|1471.9|1454.8|1479|1461.9|1466.69|1449.59|4309
1646337600000|2022-03-03 20:00:00|1471.73|1454.63|1469.4|1452.3|1478.48|1461.38|1463.97|1446.87|6074
1646341200000|2022-03-03 21:00:00|1469.43|1452.33|1489.22|1472.12|1493.55|1476.45|1463.37|1446.27|4303
1646344800000|2022-03-03 22:00:00|1489.12|1472.02|1500.69|1483.59|1504.27|1487.17|1488.03|1470.93|3126
1646348400000|2022-03-03 23:00:00|1500.7|1483.6|1497.85|1480.75|1509.2|1492.1|1495|1477.9|3968
1646352000000|2022-03-04 00:00:00|1497.9|1480.8|1453.29|1436.19|1506.09|1488.99|1446.12|1429.02|6619
1646355600000|2022-03-04 01:00:00|1453.23|1436.13|1441.62|1424.52|1458.04|1440.94|1429.15|1412.05|6873
1646359200000|2022-03-04 02:00:00|1441.63|1424.53|1441.95|1424.85|1447.06|1429.96|1433.2|1416.1|4725
1646362800000|2022-03-04 03:00:00|1441.92|1424.82|1439.03|1421.93|1445.12|1428.02|1430.81|1413.71|4788
1646366400000|2022-03-04 04:00:00|1438.77|1421.67|1435.02|1417.92|1439.65|1422.55|1423.01|1405.91|3956
1646370000000|2022-03-04 05:00:00|1435.07|1417.97|1435.77|1418.67|1436.61|1419.51|1429.32|1412.22|3583
1646373600000|2022-03-04 06:00:00|1435.86|1418.76|1438.55|1421.45|1442.48|1425.38|1433.35|1416.25|3842
1646377200000|2022-03-04 07:00:00|1438.57|1421.47|1441.78|1424.68|1442.18|1425.08|1433.01|1415.91|3775
1646380800000|2022-03-04 08:00:00|1441.76|1424.66|1449.01|1431.91|1454.09|1436.99|1420.57|1403.47|5447
1646384400000|2022-03-04 09:00:00|1449.02|1431.92|1446.97|1429.87|1455.08|1437.98|1439.32|1422.22|5559
1646388000000|2022-03-04 10:00:00|1446.76|1429.66|1455.99|1438.89|1461.21|1444.11|1444.94|1427.84|4430
1646391600000|2022-03-04 11:00:00|1456.01|1438.91|1460.45|1443.35|1468.03|1450.93|1453.16|1436.06|4418
1646395200000|2022-03-04 12:00:00|1460.75|1443.65|1452.84|1435.74|1465.05|1447.95|1444.11|1427.01|5455
1646398800000|2022-03-04 13:00:00|1452.86|1435.76|1448.08|1430.98|1467.03|1449.93|1444.6|1427.5|6564
1646402400000|2022-03-04 14:00:00|1448.01|1430.91|1436.59|1419.49|1453.82|1436.72|1420.03|1402.93|7516
1646406000000|2022-03-04 15:00:00|1436.62|1419.52|1421.16|1404.06|1440.94|1423.84|1420.59|1403.49|6758
1646409600000|2022-03-04 16:00:00|1421.28|1404.18|1425.14|1408.04|1431.3|1414.2|1412.31|1395.21|6071
1646413200000|2022-03-04 17:00:00|1425.12|1408.02|1423.37|1406.27|1435.5|1418.4|1417.42|1400.32|4929
1646416800000|2022-03-04 18:00:00|1423.4|1406.3|1406.15|1389.05|1427.87|1410.77|1405.12|1388.02|4156
1646420400000|2022-03-04 19:00:00|1406.14|1389.04|1383.12|1366.02|1408.13|1391.03|1380.18|1363.08|6251
1646424000000|2022-03-04 20:00:00|1383.17|1366.07|1389.14|1372.04|1394.76|1377.66|1368.52|1351.42|6783
1646427600000|2022-03-04 21:00:00|1389.12|1372.02|1387.38|1370.28|1394.8|1377.7|1378.73|1361.63|5353
1646467200000|2022-03-05 08:00:00|1399.12|1382.02|1412.15|1395.05|1415.81|1398.71|1397.21|1380.11|3511
1646470800000|2022-03-05 09:00:00|1412.16|1395.06|1409.02|1391.92|1414.27|1397.17|1406.06|1388.96|3503
1646474400000|2022-03-05 10:00:00|1408.98|1391.88|1411.99|1394.89|1412.45|1395.35|1395.87|1378.77|4040
1646478000000|2022-03-05 11:00:00|1411.95|1394.85|1410.39|1393.29|1414.83|1397.73|1406|1388.9|3329
1646481600000|2022-03-05 12:00:00|1410.3|1393.2|1412.75|1395.65|1422.9|1405.8|1410.27|1393.17|4375
1646485200000|2022-03-05 13:00:00|1412.87|1395.77|1404.08|1386.98|1414.35|1397.25|1403.07|1385.97|4017
1646488800000|2022-03-05 14:00:00|1404.09|1386.99|1402.2|1385.1|1409.91|1392.81|1398.27|1381.17|4362
1646492400000|2022-03-05 15:00:00|1402.16|1385.06|1411.52|1394.42|1412.25|1395.15|1400.24|1383.14|3714
1646496000000|2022-03-05 16:00:00|1411.53|1394.43|1419.1|1402|1435.9|1418.8|1409.26|1392.16|4369
1646499600000|2022-03-05 17:00:00|1419.12|1402.02|1416.14|1399.04|1429.14|1412.04|1415.07|1397.97|3871
1646503200000|2022-03-05 18:00:00|1416.12|1399.02|1412.94|1395.84|1418.09|1400.99|1404.26|1387.16|3439
1646506800000|2022-03-05 19:00:00|1412.92|1395.82|1415.17|1398.07|1417.82|1400.72|1409.34|1392.24|2873
1646510400000|2022-03-05 20:00:00|1415.12|1398.02|1416.67|1399.57|1420.48|1403.38|1412.88|1395.78|3139
1646514000000|2022-03-05 21:00:00|1416.59|1399.49|1407.05|1389.95|1418.12|1401.02|1406.14|1389.04|2887
1646517600000|2022-03-05 22:00:00|1407.06|1389.96|1415.5|1398.4|1415.5|1398.4|1400.41|1383.31|2190
1646521200000|2022-03-05 23:00:00|1415.35|1398.25|1411.09|1393.99|1415.45|1398.35|1404.96|1387.86|3675
1646524800000|2022-03-06 00:00:00|1411.08|1393.98|1416.91|1399.81|1417.63|1400.53|1408.14|1391.04|3527
1646528400000|2022-03-06 01:00:00|1416.92|1399.82|1407.34|1390.24|1420.04|1402.94|1405.28|1388.18|2969
1646532000000|2022-03-06 02:00:00|1407.32|1390.22|1406.53|1389.43|1409.74|1392.64|1402.25|1385.15|2899
1646535600000|2022-03-06 03:00:00|1406.55|1389.45|1387.34|1370.24|1408.64|1391.54|1385.3|1368.2|3022
1646539200000|2022-03-06 04:00:00|1387.36|1370.26|1395.23|1378.13|1403.75|1386.65|1371.68|1354.58|4835
1646542800000|2022-03-06 05:00:00|1395.24|1378.14|1388.83|1371.73|1402.04|1384.94|1387.32|1370.22|3736
1646546400000|2022-03-06 06:00:00|1388.84|1371.74|1394.12|1377.02|1398.07|1380.97|1387|1369.9|3871
1646550000000|2022-03-06 07:00:00|1394.13|1377.03|1392.22|1375.12|1395.15|1378.05|1383.17|1366.07|3668
1646553600000|2022-03-06 08:00:00|1392.13|1375.03|1384.52|1367.42|1394.17|1377.07|1383.82|1366.72|4436
1646557200000|2022-03-06 09:00:00|1384.54|1367.44|1365.92|1348.82|1386.23|1369.13|1365.92|1348.82|4578
1646560800000|2022-03-06 10:00:00|1365.7|1348.6|1360.23|1343.13|1367.7|1350.6|1353.1|1336|5782
1646564400000|2022-03-06 11:00:00|1360.24|1343.14|1367.57|1350.47|1369.51|1352.41|1352.22|1335.12|4539
1646568000000|2022-03-06 12:00:00|1367.58|1350.48|1371.91|1354.81|1371.91|1354.81|1363.1|1346|1601
1646571600000|2022-03-06 13:00:00|1372.42|1355.32|1381.89|1364.79|1385.42|1368.32|1371.28|1354.18|5027
1646575200000|2022-03-06 14:00:00|1381.87|1364.77|1374.19|1357.09|1382.67|1365.57|1372.08|1354.98|4274
1646578800000|2022-03-06 15:00:00|1374.14|1357.04|1375.58|1358.48|1377.23|1360.13|1363.82|1346.72|4089
1646582400000|2022-03-06 16:00:00|1375.57|1358.47|1391.21|1374.11|1395.73|1378.63|1372.32|1355.22|5207
1646586000000|2022-03-06 17:00:00|1391.22|1374.12|1388.12|1371.02|1394.38|1377.28|1383.73|1366.63|3999
1646589600000|2022-03-06 18:00:00|1388.15|1371.05|1380.15|1363.05|1391.92|1374.82|1376.12|1359.02|4265
1646593200000|2022-03-06 19:00:00|1380.19|1363.09|1369.28|1352.18|1386.18|1369.08|1367.64|1350.54|3919
1646596800000|2022-03-06 20:00:00|1369.3|1352.2|1374.77|1356.17|1376.63|1358.03|1364.58|1347.48|3621
1646600400000|2022-03-06 21:00:00|1374.81|1356.21|1382.16|1363.56|1391.49|1375.87|1373.07|1354.47|3591
1646604000000|2022-03-06 22:00:00|1382.17|1363.57|1385.29|1368.19|1390.93|1373.83|1381.86|1363.26|2485
1646607600000|2022-03-06 23:00:00|1385.24|1368.14|1340.27|1323.17|1387.11|1370.01|1335.43|1318.33|6432
1646611200000|2022-03-07 00:00:00|1340.24|1323.14|1326.35|1309.25|1340.43|1323.33|1310.1|1293|6415
1646614800000|2022-03-07 01:00:00|1326.64|1309.54|1319.85|1302.75|1335.25|1318.15|1319.05|1301.95|4885
1646618400000|2022-03-07 02:00:00|1319.86|1302.76|1294.89|1277.79|1321.1|1304|1287.32|1270.22|5397
1646622000000|2022-03-07 03:00:00|1294.9|1277.8|1291|1273.9|1298.59|1281.49|1285.23|1268.13|4487
1646625600000|2022-03-07 04:00:00|1291.05|1273.95|1285.04|1267.94|1294.45|1277.35|1282.4|1265.3|3992
1646629200000|2022-03-07 05:00:00|1285.05|1267.95|1295.16|1278.06|1300.88|1283.78|1281.31|1264.21|4736
1646632800000|2022-03-07 06:00:00|1295.4|1278.3|1310.22|1293.12|1314.13|1297.03|1294.97|1277.87|4050
1646636400000|2022-03-07 07:00:00|1310.24|1293.14|1299.43|1282.33|1311.96|1294.86|1294.12|1277.02|4844
1646640000000|2022-03-07 08:00:00|1299.41|1282.31|1311.21|1294.11|1312.52|1295.42|1290|1272.9|5944
1646643600000|2022-03-07 09:00:00|1311.22|1294.12|1306.38|1289.28|1316.56|1299.46|1305.01|1287.91|4656
1646647200000|2022-03-07 10:00:00|1306.39|1289.29|1304.21|1287.11|1312.33|1295.23|1299.16|1282.06|4355
1646650800000|2022-03-07 11:00:00|1304.23|1287.13|1316.44|1299.34|1318.09|1300.99|1302.08|1284.98|4541
1646654400000|2022-03-07 12:00:00|1316.4|1299.3|1332.34|1315.24|1337.51|1320.41|1316.24|1299.14|4885
1646658000000|2022-03-07 13:00:00|1332.8|1315.7|1359.5|1342.4|1360.78|1343.68|1330.55|1313.45|5765
1646661600000|2022-03-07 14:00:00|1359.44|1342.34|1355.07|1337.97|1373.06|1355.96|1354.05|1336.95|5885
1646665200000|2022-03-07 15:00:00|1355.27|1338.17|1364.85|1347.75|1365.81|1348.71|1344.88|1327.78|6525
1646668800000|2022-03-07 16:00:00|1364.62|1347.52|1346.09|1328.99|1374.64|1357.54|1345.08|1327.98|5788
1646672400000|2022-03-07 17:00:00|1346.08|1328.98|1336.19|1319.09|1347.68|1330.58|1335.49|1318.39|5880
1646676000000|2022-03-07 18:00:00|1336.25|1319.15|1307.05|1289.95|1336.44|1319.34|1303.8|1286.7|6302
1646679600000|2022-03-07 19:00:00|1307.01|1289.91|1266.45|1249.35|1308.09|1290.99|1255.26|1238.16|6609
1646683200000|2022-03-07 20:00:00|1266.61|1249.51|1257.95|1240.85|1278.45|1261.35|1251.75|1234.65|6484
1646686800000|2022-03-07 21:00:00|1257.97|1240.87|1265.19|1248.09|1278.02|1260.92|1252.41|1235.31|5252
1646690400000|2022-03-07 22:00:00|1265.23|1248.13|1277.83|1260.73|1287.82|1270.72|1264.68|1247.58|3308
1646694000000|2022-03-07 23:00:00|1277.88|1260.78|1277.17|1260.07|1295.64|1278.54|1274|1256.9|5203
1646697600000|2022-03-08 00:00:00|1276.99|1259.89|1291.81|1274.71|1296.82|1279.72|1267.15|1250.05|5919
1646701200000|2022-03-08 01:00:00|1291.79|1274.69|1292.98|1275.88|1302.82|1285.72|1283.49|1266.39|5418
1646704800000|2022-03-08 02:00:00|1292.77|1275.67|1300.65|1283.55|1312|1294.9|1287.14|1270.04|5243
1646708400000|2022-03-08 03:00:00|1300.64|1283.54|1300.91|1283.81|1304.24|1287.14|1292.84|1275.74|3660
1646712000000|2022-03-08 04:00:00|1300.95|1283.85|1299.18|1282.08|1309.48|1292.38|1297.8|1280.7|4143
1646715600000|2022-03-08 05:00:00|1299.21|1282.11|1306.91|1289.81|1309.46|1292.36|1289.77|1272.67|4001
1646719200000|2022-03-08 06:00:00|1306.89|1289.79|1309.85|1292.75|1316.56|1299.46|1293.36|1276.26|4587
1646722800000|2022-03-08 07:00:00|1309.76|1292.66|1318|1300.9|1326.26|1309.16|1304.38|1287.28|4792
1646726400000|2022-03-08 08:00:00|1318.01|1300.91|1332.04|1314.94|1338.46|1321.36|1315.1|1298|5829
1646730000000|2022-03-08 09:00:00|1332|1314.9|1355.25|1338.15|1356.81|1339.71|1329.1|1312|5636
1646733600000|2022-03-08 10:00:00|1355.39|1338.29|1356.79|1339.69|1363.5|1346.4|1347.97|1330.87|5544
1646737200000|2022-03-08 11:00:00|1356.68|1339.58|1347.69|1330.59|1356.68|1339.58|1339.13|1322.03|5332
1646740800000|2022-03-08 12:00:00|1347.82|1330.72|1340.37|1323.27|1353.89|1336.79|1334.55|1317.45|6215
1646744400000|2022-03-08 13:00:00|1340.35|1323.25|1336.24|1319.14|1346.37|1329.27|1326.2|1309.1|6401
1646748000000|2022-03-08 14:00:00|1336.25|1319.15|1331.22|1314.12|1342.78|1325.68|1322.66|1305.56|6692
1646751600000|2022-03-08 15:00:00|1331.2|1314.1|1325.41|1308.31|1337.75|1320.65|1314.41|1297.31|7450
1646755200000|2022-03-08 16:00:00|1325.47|1308.37|1317.1|1300|1336.85|1319.75|1309.41|1292.31|7504
1646758800000|2022-03-08 17:00:00|1317.05|1299.95|1344.93|1327.83|1348.09|1330.99|1315.68|1298.58|7113
1646762400000|2022-03-08 18:00:00|1344.9|1327.8|1325.86|1308.76|1361.09|1343.99|1325.41|1308.31|6436
1646766000000|2022-03-08 19:00:00|1326.01|1308.91|1325.87|1308.77|1329.58|1312.48|1312.13|1295.03|6108
1646769600000|2022-03-08 20:00:00|1325.88|1308.78|1303.36|1286.26|1331.73|1314.63|1299.95|1282.85|5779
1646773200000|2022-03-08 21:00:00|1303.43|1286.33|1299.36|1282.26|1304.55|1287.45|1295.7|1278.6|4375
1646776800000|2022-03-08 22:00:00|1299.09|1281.99|1305.46|1288.36|1307.77|1290.67|1297.24|1280.14|2191
1646780400000|2022-03-08 23:00:00|1305.41|1288.31|1317.44|1300.34|1318.21|1301.11|1304.28|1287.18|3424
1646784000000|2022-03-09 00:00:00|1317.39|1300.29|1330.59|1313.49|1331.02|1313.92|1314.5|1297.4|4515
1646787600000|2022-03-09 01:00:00|1330.62|1313.52|1342.36|1325.26|1343.13|1326.03|1325.29|1308.19|5014
1646791200000|2022-03-09 02:00:00|1342.32|1325.22|1347.56|1330.46|1349.02|1331.92|1335.54|1318.44|5350
1646794800000|2022-03-09 03:00:00|1347.32|1330.22|1392.84|1375.74|1397.91|1380.81|1346.63|1329.53|6383
1646798400000|2022-03-09 04:00:00|1392.85|1375.75|1401.81|1384.71|1403.78|1386.68|1383.67|1366.57|5702
1646802000000|2022-03-09 05:00:00|1401.86|1384.76|1394.21|1377.11|1402.67|1385.57|1387.26|1370.16|3912
1646805600000|2022-03-09 06:00:00|1394.17|1377.07|1395.29|1378.19|1399.1|1382|1388.37|1371.27|3447
1646809200000|2022-03-09 07:00:00|1395.24|1378.14|1397.73|1380.63|1409.63|1392.53|1392.3|1375.2|3552
1646812800000|2022-03-09 08:00:00|1397.7|1380.6|1407.46|1390.36|1418.45|1401.35|1389.53|1372.43|4996
1646816400000|2022-03-09 09:00:00|1407.77|1390.67|1398.98|1381.88|1409.57|1392.47|1397.66|1380.56|4506
1646820000000|2022-03-09 10:00:00|1399.03|1381.93|1413.36|1396.26|1414.97|1397.87|1397.99|1380.89|4083
1646823600000|2022-03-09 11:00:00|1413.42|1396.32|1413.34|1396.24|1418.12|1401.02|1402.32|1385.22|4248
1646827200000|2022-03-09 12:00:00|1413.31|1396.21|1412.45|1395.35|1432.46|1415.36|1400.15|1383.05|5229
1646830800000|2022-03-09 13:00:00|1412.4|1395.3|1408.9|1391.8|1417.2|1400.1|1398.78|1381.68|4974
1646834400000|2022-03-09 14:00:00|1408.86|1391.76|1415.4|1398.3|1425.45|1408.35|1408.26|1391.16|6091
1646838000000|2022-03-09 15:00:00|1415.43|1398.33|1440.7|1423.6|1443.81|1426.71|1414.64|1397.54|4677
1646841600000|2022-03-09 16:00:00|1440.78|1423.68|1433.02|1415.92|1453.41|1436.31|1428.11|1411.01|5001
1646845200000|2022-03-09 17:00:00|1433|1415.9|1434.75|1417.65|1438.06|1420.96|1424|1406.9|5112
1646848800000|2022-03-09 18:00:00|1434.76|1417.66|1404.2|1387.1|1434.76|1417.66|1400.03|1382.93|5535
1646852400000|2022-03-09 19:00:00|1404.22|1387.12|1402.89|1385.79|1410.24|1393.14|1391.88|1374.78|5734
1646856000000|2022-03-09 20:00:00|1402.91|1385.81|1393.85|1376.75|1408.39|1391.29|1391.14|1374.04|5346
1646859600000|2022-03-09 21:00:00|1393.83|1376.73|1394.97|1377.87|1401.18|1384.08|1390.12|1373.02|5103
1646863200000|2022-03-09 22:00:00|1395.02|1377.92|1392.56|1375.46|1399.98|1382.88|1389.78|1372.68|2530
1646866800000|2022-03-09 23:00:00|1392.57|1375.47|1409.05|1391.95|1412.2|1395.1|1389.89|1372.79|3920
1646870400000|2022-03-10 00:00:00|1409.1|1392|1405.3|1388.2|1418.91|1401.81|1401.57|1384.47|5354
1646874000000|2022-03-10 01:00:00|1405.39|1388.29|1380.15|1363.05|1413.13|1396.03|1374.34|1357.24|5645
1646877600000|2022-03-10 02:00:00|1381.08|1363.98|1378.2|1361.1|1387.93|1370.83|1375.54|1358.44|5289
1646881200000|2022-03-10 03:00:00|1378.21|1361.11|1379.23|1362.13|1389.63|1372.53|1375.11|1358.01|4584
1646884800000|2022-03-10 04:00:00|1379.22|1362.12|1342.94|1325.84|1382.44|1365.34|1342.27|1325.17|7010
1646888400000|2022-03-10 05:00:00|1342.9|1325.8|1318.1|1301|1344.29|1327.19|1311.41|1294.31|6373
1646892000000|2022-03-10 06:00:00|1318.11|1301.01|1318.4|1301.3|1322.91|1305.81|1310.7|1293.6|5642
1646895600000|2022-03-10 07:00:00|1318.35|1301.25|1320.67|1303.57|1325.3|1308.2|1316.03|1298.93|4370
1646899200000|2022-03-10 08:00:00|1320.64|1303.54|1322.89|1305.79|1323.88|1306.78|1309.43|1292.33|6023
1646902800000|2022-03-10 09:00:00|1322.73|1305.63|1322.46|1305.36|1329.5|1312.4|1316.92|1299.82|4764
1646906400000|2022-03-10 10:00:00|1322.42|1305.32|1319.7|1302.6|1326.03|1308.93|1317.35|1300.25|4357
1646910000000|2022-03-10 11:00:00|1319.67|1302.57|1328.29|1311.19|1328.54|1311.44|1315.79|1298.69|4125
1646913600000|2022-03-10 12:00:00|1328.22|1311.12|1331.44|1314.34|1338.48|1321.38|1322.58|1305.48|4788
1646917200000|2022-03-10 13:00:00|1331.46|1314.36|1321.45|1304.35|1352.41|1335.31|1307.39|1290.29|6329
1646920800000|2022-03-10 14:00:00|1321.41|1304.31|1337.96|1320.86|1338.5|1321.4|1314.26|1297.16|6656
1646924400000|2022-03-10 15:00:00|1338|1320.9|1336.15|1319.05|1348.93|1331.83|1326.03|1308.93|5400
1646928000000|2022-03-10 16:00:00|1336.14|1319.04|1333.13|1316.03|1339.72|1322.62|1321.25|1304.15|5418
1646931600000|2022-03-10 17:00:00|1333.16|1316.06|1327.58|1310.48|1335.99|1318.89|1324.38|1307.28|4538
1646935200000|2022-03-10 18:00:00|1327.52|1310.42|1331.23|1314.13|1332.85|1315.75|1321.12|1304.02|5327
1646938800000|2022-03-10 19:00:00|1331.3|1314.2|1341.24|1324.14|1342.15|1325.05|1329.08|1311.98|5671
1646942400000|2022-03-10 20:00:00|1341.23|1324.13|1339.31|1322.21|1342.02|1324.92|1330.83|1313.73|5032
1646946000000|2022-03-10 21:00:00|1339.26|1322.16|1327.86|1310.76|1340.23|1323.13|1327.19|1310.09|3629
1646949600000|2022-03-10 22:00:00|1327.85|1310.75|1331.27|1314.17|1332.34|1315.24|1320.07|1302.97|1508
1646953200000|2022-03-10 23:00:00|1331.33|1314.23|1326.31|1309.21|1335.99|1318.89|1323.87|1306.77|3648
1646956800000|2022-03-11 00:00:00|1326.35|1309.25|1321.92|1304.82|1329.05|1311.95|1314.8|1297.7|4684
1646960400000|2022-03-11 01:00:00|1321.91|1304.81|1304.91|1287.81|1322.38|1305.28|1301.83|1284.73|6441
1646964000000|2022-03-11 02:00:00|1304.96|1287.86|1293.66|1276.56|1309.05|1291.95|1290.15|1273.05|5511
1646967600000|2022-03-11 03:00:00|1293.71|1276.61|1305.18|1288.08|1306.77|1289.67|1292.24|1275.14|5135
1646971200000|2022-03-11 04:00:00|1305.21|1288.11|1296.19|1279.09|1306.08|1288.98|1291.36|1274.26|4342
1646974800000|2022-03-11 05:00:00|1296.23|1279.13|1315.54|1298.44|1317.04|1299.94|1294.85|1277.75|4542
1646978400000|2022-03-11 06:00:00|1315.53|1298.43|1330.95|1313.85|1331.27|1314.17|1313.33|1296.23|4758
1646982000000|2022-03-11 07:00:00|1330.96|1313.86|1340.89|1323.79|1346.14|1329.04|1330.27|1313.17|4863
1646985600000|2022-03-11 08:00:00|1340.85|1323.75|1331.72|1314.62|1341.12|1324.02|1328.3|1311.2|4799
1646989200000|2022-03-11 09:00:00|1331.69|1314.59|1330.7|1313.6|1337.67|1320.57|1327.42|1310.32|4169
1646992800000|2022-03-11 10:00:00|1330.69|1313.59|1335.28|1318.18|1335.99|1318.89|1330.2|1313.1|4260
1646996400000|2022-03-11 11:00:00|1335.22|1318.12|1361.29|1344.19|1369.25|1352.15|1323.98|1306.88|6705
1647000000000|2022-03-11 12:00:00|1361.18|1344.08|1359.33|1342.23|1373.21|1356.11|1355.61|1338.51|6930
1647003600000|2022-03-11 13:00:00|1359.34|1342.24|1344.72|1327.62|1360.73|1343.63|1342.34|1325.24|6691
1647007200000|2022-03-11 14:00:00|1344.7|1327.6|1340.51|1323.41|1354.56|1337.46|1335.17|1318.07|6365
1647010800000|2022-03-11 15:00:00|1340.54|1323.44|1329.12|1312.02|1340.66|1323.56|1323.39|1306.29|6807
1647014400000|2022-03-11 16:00:00|1329.13|1312.03|1324.1|1307|1330.04|1312.94|1317.2|1300.1|7227
1647018000000|2022-03-11 17:00:00|1324.06|1306.96|1319.06|1301.96|1324.14|1307.04|1312.07|1294.97|5694
1647021600000|2022-03-11 18:00:00|1318.95|1301.85|1311.92|1294.82|1322.24|1305.14|1311.84|1294.74|5186
1647025200000|2022-03-11 19:00:00|1311.9|1294.8|1310.02|1292.92|1315.53|1298.43|1307.5|1290.4|4860
1647028800000|2022-03-11 20:00:00|1309.98|1292.88|1302.19|1285.09|1316.03|1298.93|1300.15|1283.05|5710
1647032400000|2022-03-11 21:00:00|1302.32|1285.22|1322.29|1305.19|1327.27|1310.17|1302.32|1285.22|5505
1647072000000|2022-03-12 08:00:00|1334.17|1317.07|1327.7|1310.6|1334.3|1317.2|1321.14|1304.04|4105
1647075600000|2022-03-12 09:00:00|1327.72|1310.62|1332.2|1315.1|1333.8|1316.7|1325.05|1307.95|3414
1647079200000|2022-03-12 10:00:00|1332.18|1315.08|1335.34|1318.24|1337.88|1320.78|1329.06|1311.96|3199
1647082800000|2022-03-12 11:00:00|1335.33|1318.23|1327.17|1310.07|1339.3|1322.2|1326.31|1309.21|3379
1647086400000|2022-03-12 12:00:00|1327.16|1310.06|1333.05|1315.95|1337.13|1320.03|1325.32|1308.22|3514
1647090000000|2022-03-12 13:00:00|1333.07|1315.97|1328.23|1311.13|1335.69|1318.59|1326.38|1309.28|3386
1647093600000|2022-03-12 14:00:00|1328.24|1311.14|1329.06|1311.96|1331.09|1313.99|1323.9|1306.8|1486
1647097200000|2022-03-12 15:00:00|1326.34|1309.24|1328.87|1311.77|1336.02|1318.92|1323.27|1306.17|3652
1647100800000|2022-03-12 16:00:00|1329|1311.9|1342.03|1324.93|1342.13|1325.03|1326.1|1309|3480
1647104400000|2022-03-12 17:00:00|1342.01|1324.91|1345.25|1328.15|1353.2|1336.1|1342.01|1324.91|4312
1647108000000|2022-03-12 18:00:00|1345.21|1328.11|1347.15|1330.05|1348.38|1331.28|1340.62|1323.52|3377
1647111600000|2022-03-12 19:00:00|1347.14|1330.04|1341.97|1324.87|1347.16|1330.06|1340.24|1323.14|3298
1647115200000|2022-03-12 20:00:00|1341.96|1324.86|1341.48|1324.38|1346.08|1328.98|1339.03|1321.93|2961
1647118800000|2022-03-12 21:00:00|1341.49|1324.39|1336.84|1319.74|1343.6|1326.5|1335.73|1318.63|2359
1647122400000|2022-03-12 22:00:00|1336.89|1319.79|1332.88|1315.78|1337.1|1320|1329.5|1312.4|1720
1647126000000|2022-03-12 23:00:00|1332.9|1315.8|1323.22|1306.12|1335.16|1318.06|1321.92|1304.82|3177
1647129600000|2022-03-13 00:00:00|1323.1|1306|1324.34|1307.24|1325.82|1308.72|1318.07|1300.97|4171
1647133200000|2022-03-13 01:00:00|1324.33|1307.23|1330.9|1313.8|1332.78|1315.68|1323.71|1306.61|3364
1647136800000|2022-03-13 02:00:00|1330.74|1313.64|1338.89|1321.79|1339.75|1322.65|1330.39|1313.29|3087
1647140400000|2022-03-13 03:00:00|1338.9|1321.8|1345.02|1327.92|1345.86|1328.76|1338.9|1321.8|2860
1647144000000|2022-03-13 04:00:00|1345.04|1327.94|1346.01|1328.91|1351.07|1333.97|1345.04|1327.94|2768
1647147600000|2022-03-13 05:00:00|1346.02|1328.92|1344.91|1327.81|1350.03|1332.93|1344.42|1327.32|3039
1647151200000|2022-03-13 06:00:00|1344.89|1327.79|1344.18|1327.08|1345.13|1328.03|1340.45|1323.35|3049
1647154800000|2022-03-13 07:00:00|1344.19|1327.09|1341.49|1324.39|1347.08|1329.98|1341.3|1324.2|2764
1647158400000|2022-03-13 08:00:00|1341.54|1324.44|1339.17|1322.07|1343.51|1326.41|1337.16|1320.06|2946
1647162000000|2022-03-13 09:00:00|1339.15|1322.05|1335.06|1317.96|1343.18|1326.08|1332.04|1314.94|3012
1647165600000|2022-03-13 10:00:00|1335.05|1317.95|1331.84|1314.74|1335.05|1317.95|1329.28|1312.18|3781
1647169200000|2022-03-13 11:00:00|1331.86|1314.76|1323.41|1306.31|1332.28|1315.18|1320.14|1303.04|3275
1647172800000|2022-03-13 12:00:00|1323.39|1306.29|1313.71|1296.61|1325.43|1308.33|1308.01|1290.91|4106
1647176400000|2022-03-13 13:00:00|1313.72|1296.62|1317.17|1300.07|1323.91|1306.81|1308.64|1291.54|4962
1647180000000|2022-03-13 14:00:00|1317.21|1300.11|1321.62|1304.52|1324.87|1307.77|1315.52|1298.42|4068
1647183600000|2022-03-13 15:00:00|1321.6|1304.5|1326.12|1309.02|1328.99|1311.89|1321.51|1304.41|4578
1647187200000|2022-03-13 16:00:00|1326.13|1309.03|1330.93|1313.83|1330.94|1313.84|1321.24|1304.14|2945
1647190800000|2022-03-13 17:00:00|1330.92|1313.82|1330.96|1313.86|1336.77|1319.67|1327.22|1310.12|2800
1647194400000|2022-03-13 18:00:00|1330.91|1313.81|1335.35|1318.25|1338.15|1321.05|1330.56|1313.46|2309
1647198000000|2022-03-13 19:00:00|1335.34|1318.24|1327.08|1309.98|1338.21|1321.11|1327.03|1309.93|2930
1647201600000|2022-03-13 20:00:00|1327.06|1309.96|1314.87|1296.27|1327.06|1309.96|1310.15|1293.05|3487
1647205200000|2022-03-13 21:00:00|1314.86|1296.26|1317.15|1298.55|1317.16|1298.56|1312.1|1293.5|1354
1647208800000|2022-03-13 22:00:00|1317.39|1298.79|1278.05|1260.95|1318.75|1300.15|1269.49|1252.39|4218
1647212400000|2022-03-13 23:00:00|1278.03|1260.93|1279.37|1262.27|1284.89|1267.79|1269.05|1251.95|6302
1647216000000|2022-03-14 00:00:00|1279.36|1262.26|1278.3|1261.2|1284.74|1267.64|1269.57|1252.47|5230
1647219600000|2022-03-14 01:00:00|1278.21|1261.11|1276.24|1259.14|1290.52|1273.42|1272.64|1255.54|4771
1647223200000|2022-03-14 02:00:00|1276.25|1259.15|1276.05|1258.95|1282.03|1264.93|1271.88|1254.78|3552
1647226800000|2022-03-14 03:00:00|1275.5|1258.4|1279.3|1262.2|1280.45|1263.35|1271.19|1254.09|2971
1647230400000|2022-03-14 04:00:00|1279.37|1262.27|1318.19|1301.09|1325.34|1308.24|1279.09|1261.99|5843
1647234000000|2022-03-14 05:00:00|1318.21|1301.11|1322.96|1305.86|1331.92|1314.82|1318.21|1301.11|5173
1647237600000|2022-03-14 06:00:00|1323.22|1306.12|1328.02|1310.92|1335.04|1317.94|1323.21|1306.11|4827
1647241200000|2022-03-14 07:00:00|1328.04|1310.94|1333.37|1316.27|1338.93|1321.83|1327.22|1310.12|5750
1647244800000|2022-03-14 08:00:00|1333.34|1316.24|1338.07|1320.97|1344.21|1327.11|1333.08|1315.98|5309
1647248400000|2022-03-14 09:00:00|1337.95|1320.85|1334.32|1317.22|1341.19|1324.09|1329.12|1312.02|4117
1647252000000|2022-03-14 10:00:00|1334.34|1317.24|1336.43|1319.33|1336.58|1319.48|1330.16|1313.06|3608
1647255600000|2022-03-14 11:00:00|1336.41|1319.31|1326.13|1309.03|1338.58|1321.48|1324.12|1307.02|4243
1647259200000|2022-03-14 12:00:00|1326.12|1309.02|1322.09|1304.99|1328.14|1311.04|1317.16|1300.06|4535
1647262800000|2022-03-14 13:00:00|1322.11|1305.01|1326.06|1308.96|1330.05|1312.95|1315.02|1297.92|5428
1647266400000|2022-03-14 14:00:00|1325.85|1308.75|1331.16|1314.06|1336.08|1318.98|1320.46|1303.36|5322
1647270000000|2022-03-14 15:00:00|1331.17|1314.07|1320.81|1303.71|1331.88|1314.78|1317.12|1300.02|5262
1647273600000|2022-03-14 16:00:00|1320.83|1303.73|1318.21|1301.11|1328.68|1311.58|1316.43|1299.33|4968
1647277200000|2022-03-14 17:00:00|1318.23|1301.13|1301.06|1283.96|1318.77|1301.67|1298.69|1281.59|5600
1647280800000|2022-03-14 18:00:00|1301.13|1284.03|1290.08|1272.98|1301.13|1284.03|1283.34|1266.24|5263
1647284400000|2022-03-14 19:00:00|1290.07|1272.97|1299.3|1282.2|1299.71|1282.61|1289.43|1272.33|5673
1647288000000|2022-03-14 20:00:00|1299.34|1282.24|1300.14|1283.04|1309.39|1292.29|1298|1280.9|3522
1647291600000|2022-03-14 21:00:00|1300.13|1283.03|1305.61|1288.51|1309.05|1291.95|1296.71|1279.61|1808
1647295200000|2022-03-14 22:00:00|1305.24|1288.14|1330.83|1313.73|1340.83|1323.73|1305.07|1287.97|4772
1647298800000|2022-03-14 23:00:00|1330.87|1313.77|1349.01|1331.91|1352|1334.9|1330.87|1313.77|4653
1647302400000|2022-03-15 00:00:00|1349|1331.9|1362.12|1345.02|1367.76|1350.66|1343.51|1326.41|5238
1647306000000|2022-03-15 01:00:00|1362.18|1345.08|1341.21|1324.11|1364.19|1347.09|1341.16|1324.06|5313
1647309600000|2022-03-15 02:00:00|1341.16|1324.06|1350.05|1332.95|1357.04|1339.94|1340.86|1323.76|4608
1647313200000|2022-03-15 03:00:00|1350.12|1333.02|1331.5|1314.4|1351.18|1334.08|1329.52|1312.42|4137
1647316800000|2022-03-15 04:00:00|1331.42|1314.32|1328.56|1311.46|1336.18|1319.08|1328.04|1310.94|3545
1647320400000|2022-03-15 05:00:00|1328.53|1311.43|1322.22|1305.12|1328.6|1311.5|1322.21|1305.11|3534
1647324000000|2022-03-15 06:00:00|1322.31|1305.21|1320.25|1303.15|1332.67|1315.57|1319.18|1302.08|3285
1647327600000|2022-03-15 07:00:00|1320.24|1303.14|1306.87|1289.77|1320.31|1303.21|1297.82|1280.72|5107
1647331200000|2022-03-15 08:00:00|1307.03|1289.93|1303.03|1285.93|1308.06|1290.96|1301.25|1284.15|4905
1647334800000|2022-03-15 09:00:00|1303.02|1285.92|1306.06|1288.96|1311.05|1293.95|1297.75|1280.65|4451
1647338400000|2022-03-15 10:00:00|1306.1|1289|1310.11|1293.01|1311.13|1294.03|1305.33|1288.23|4643
1647342000000|2022-03-15 11:00:00|1310.09|1292.99|1313.97|1296.87|1316.45|1299.35|1309.47|1292.37|3837
1647345600000|2022-03-15 12:00:00|1313.96|1296.86|1322.99|1305.89|1323.86|1306.76|1312.23|1295.13|4847
1647349200000|2022-03-15 13:00:00|1322.97|1305.87|1315.06|1297.96|1327.77|1310.67|1304.35|1287.25|5794
1647352800000|2022-03-15 14:00:00|1315.07|1297.97|1323.58|1306.48|1331.98|1314.88|1312.68|1295.58|6811
1647356400000|2022-03-15 15:00:00|1323.61|1306.51|1334.62|1317.52|1342.25|1325.15|1321.75|1304.65|4904
1647360000000|2022-03-15 16:00:00|1334.6|1317.5|1348.14|1331.04|1349.89|1332.79|1331.14|1314.04|5498
1647363600000|2022-03-15 17:00:00|1348.2|1331.1|1347.37|1330.27|1349.81|1332.71|1339.2|1322.1|4651
1647367200000|2022-03-15 18:00:00|1347.38|1330.28|1351.5|1334.4|1353.53|1336.43|1338.17|1321.07|5440
1647370800000|2022-03-15 19:00:00|1351.63|1334.53|1365.2|1348.1|1377.33|1360.23|1351.16|1334.06|6197
1647374400000|2022-03-15 20:00:00|1365.26|1348.16|1357.16|1340.06|1371.72|1354.62|1356.06|1338.96|5959
1647378000000|2022-03-15 21:00:00|1357.12|1340.02|1371.08|1353.98|1371.72|1354.62|1350.82|1333.72|2669
1647381600000|2022-03-15 22:00:00|1371.06|1353.96|1377.38|1360.28|1378.12|1361.02|1368.93|1351.83|3521
1647385200000|2022-03-15 23:00:00|1377.41|1360.31|1378.76|1361.66|1388.84|1371.74|1372.1|1355|2559
1647388800000|2022-03-16 00:00:00|1378.78|1361.68|1378.04|1360.94|1391.23|1374.13|1375.2|1358.1|4481
1647392400000|2022-03-16 01:00:00|1378.01|1360.91|1392.1|1375|1399.02|1381.92|1377.38|1360.28|4884
1647396000000|2022-03-16 02:00:00|1392.14|1375.04|1415.84|1398.74|1432.68|1415.58|1391.4|1374.3|7536
1647399600000|2022-03-16 03:00:00|1415.85|1398.75|1389.52|1372.42|1416.91|1399.81|1380.11|1363.01|7050
1647403200000|2022-03-16 04:00:00|1389.49|1372.39|1387.9|1370.8|1392.79|1375.69|1381.68|1364.58|5221
1647406800000|2022-03-16 05:00:00|1387.93|1370.83|1387.59|1370.49|1391.14|1374.04|1378.69|1361.59|4339
1647410400000|2022-03-16 06:00:00|1387.56|1370.46|1400.41|1383.31|1404.19|1387.09|1384.96|1367.86|4383
1647414000000|2022-03-16 07:00:00|1400.44|1383.34|1406.64|1389.54|1406.73|1389.63|1391.44|1374.34|5132
1647417600000|2022-03-16 08:00:00|1406.67|1389.57|1418.68|1401.58|1426.76|1409.66|1404.15|1387.05|6839
1647421200000|2022-03-16 09:00:00|1418.84|1401.74|1421|1403.9|1429.47|1412.37|1412.78|1395.68|5668
1647424800000|2022-03-16 10:00:00|1421.03|1403.93|1415.02|1397.92|1425.65|1408.55|1414.09|1396.99|5200
1647428400000|2022-03-16 11:00:00|1414.93|1397.83|1415.27|1398.17|1425.08|1407.98|1412.25|1395.15|5643
1647432000000|2022-03-16 12:00:00|1415.2|1398.1|1410.37|1393.27|1419.93|1402.83|1410.01|1392.91|5474
1647435600000|2022-03-16 13:00:00|1410.42|1393.32|1409.69|1392.59|1413.46|1396.36|1399.69|1382.59|6233
1647439200000|2022-03-16 14:00:00|1409.71|1392.61|1425.02|1407.92|1428.02|1410.92|1402.89|1385.79|7568
1647442800000|2022-03-16 15:00:00|1425.11|1408.01|1423.66|1406.56|1431.25|1414.15|1419.5|1402.4|6203
1647446400000|2022-03-16 16:00:00|1423.65|1406.55|1424.97|1407.87|1436.19|1419.09|1411.29|1394.19|5932
1647450000000|2022-03-16 17:00:00|1424.95|1407.85|1419.59|1402.49|1430.15|1413.05|1413.28|1396.18|6276
1647453600000|2022-03-16 18:00:00|1419.52|1402.42|1414.38|1397.28|1424.07|1406.97|1388.14|1371.04|9806
1647457200000|2022-03-16 19:00:00|1414.34|1397.24|1454.47|1437.37|1455.21|1438.11|1411.39|1394.29|7969
1647460800000|2022-03-16 20:00:00|1454.46|1437.36|1471.95|1454.85|1478.65|1461.55|1447.85|1430.75|6536
1647464400000|2022-03-16 21:00:00|1471.94|1454.84|1464.8|1447.7|1476.37|1459.27|1452.07|1434.97|3376
1647468000000|2022-03-16 22:00:00|1464.85|1447.75|1458.21|1441.11|1466.32|1449.22|1455.64|1438.54|3596
1647471600000|2022-03-16 23:00:00|1458.36|1441.26|1475.82|1458.72|1486.39|1469.29|1456.12|1439.02|5050
1647475200000|2022-03-17 00:00:00|1476.37|1459.27|1482.21|1465.11|1487.17|1470.07|1468.76|1451.66|4538
1647478800000|2022-03-17 01:00:00|1482.2|1465.1|1480.78|1463.68|1484.29|1467.19|1465.58|1448.48|4853
1647482400000|2022-03-17 02:00:00|1480.73|1463.63|1485.19|1468.09|1487.09|1469.99|1477.31|1460.21|4605
1647486000000|2022-03-17 03:00:00|1485.14|1468.04|1473.89|1456.79|1485.81|1468.71|1473.5|1456.4|4413
1647489600000|2022-03-17 04:00:00|1473.88|1456.78|1473.43|1456.33|1475.16|1458.06|1455.4|1438.3|4643
1647493200000|2022-03-17 05:00:00|1473.44|1456.34|1459.46|1442.36|1473.76|1456.66|1458.3|1441.2|3392
1647496800000|2022-03-17 06:00:00|1459.4|1442.3|1440.44|1423.34|1460.65|1443.55|1436.21|1419.11|3961
1647500400000|2022-03-17 07:00:00|1440.4|1423.3|1444.46|1427.36|1446.34|1429.24|1432.05|1414.95|4827
1647504000000|2022-03-17 08:00:00|1444.45|1427.35|1464.36|1447.26|1468.81|1451.71|1443.99|1426.89|3785
1647507600000|2022-03-17 09:00:00|1464.28|1447.18|1480.06|1462.96|1482.98|1465.88|1456.2|1439.1|4008
1647511200000|2022-03-17 10:00:00|1480.1|1463|1478.34|1461.24|1480.1|1463|1464.49|1447.39|5241
1647514800000|2022-03-17 11:00:00|1478.39|1461.29|1491.36|1474.26|1495.03|1477.93|1478.11|1461.01|5160
1647518400000|2022-03-17 12:00:00|1491.22|1474.12|1479.75|1462.65|1500.52|1483.42|1476|1458.9|7346
1647522000000|2022-03-17 13:00:00|1479.84|1462.74|1480.19|1463.09|1484.67|1467.57|1470.41|1453.31|6789
1647525600000|2022-03-17 14:00:00|1480.2|1463.1|1463.73|1446.63|1489.42|1472.32|1460.73|1443.63|6930
1647529200000|2022-03-17 15:00:00|1463.78|1446.68|1463.33|1446.23|1471.88|1454.78|1461.32|1444.22|6026
1647532800000|2022-03-17 16:00:00|1463.46|1446.36|1462.07|1444.97|1470.4|1453.3|1461.01|1443.91|6104
1647536400000|2022-03-17 17:00:00|1462.09|1444.99|1460.57|1443.47|1463.73|1446.63|1452.3|1435.2|5646
1647540000000|2022-03-17 18:00:00|1460.49|1443.39|1455.44|1438.34|1463.06|1445.96|1453.73|1436.63|5274
1647543600000|2022-03-17 19:00:00|1455.43|1438.33|1463.53|1446.43|1463.53|1446.43|1454.15|1437.05|5450
1647547200000|2022-03-17 20:00:00|1463.37|1446.27|1455.82|1438.72|1465.06|1447.96|1452.02|1434.92|4039
1647550800000|2022-03-17 21:00:00|1455.92|1438.82|1465.04|1447.94|1465.82|1448.72|1453.29|1436.19|2134
1647554400000|2022-03-17 22:00:00|1465.4|1448.3|1462.25|1445.15|1466.23|1449.13|1457.63|1440.53|3402
1647558000000|2022-03-17 23:00:00|1462.18|1445.08|1449.98|1432.88|1463.28|1446.18|1446.72|1429.62|4179
1647561600000|2022-03-18 00:00:00|1450.07|1432.97|1427.46|1410.36|1457.21|1440.11|1423.94|1406.84|5231
1647565200000|2022-03-18 01:00:00|1427.55|1410.45|1435.79|1418.69|1437.74|1420.64|1424.17|1407.07|5803
1647568800000|2022-03-18 02:00:00|1435.63|1418.53|1428.87|1411.77|1436.13|1419.03|1424.58|1407.48|4239
1647572400000|2022-03-18 03:00:00|1428.93|1411.83|1427.46|1410.36|1430.97|1413.87|1421.4|1404.3|4781
1647576000000|2022-03-18 04:00:00|1427.37|1410.27|1432.14|1415.04|1433.78|1416.68|1424.1|1407|3829
1647579600000|2022-03-18 05:00:00|1432.15|1415.05|1448.18|1431.08|1449.32|1432.22|1432.15|1415.05|4248
1647583200000|2022-03-18 06:00:00|1448.19|1431.09|1455.68|1438.58|1463.05|1445.95|1448.15|1431.05|3103
1647586800000|2022-03-18 07:00:00|1455.61|1438.51|1450.28|1433.18|1458.97|1441.87|1448.85|1431.75|3947
1647590400000|2022-03-18 08:00:00|1450.4|1433.3|1466.93|1449.83|1477.65|1460.55|1446|1428.9|4533
1647594000000|2022-03-18 09:00:00|1467.01|1449.91|1464.6|1447.5|1472.75|1455.65|1463.29|1446.19|6423
1647597600000|2022-03-18 10:00:00|1464.52|1447.42|1460.83|1443.73|1478.22|1461.12|1458.71|1441.61|5718
1647601200000|2022-03-18 11:00:00|1460.78|1443.68|1475.7|1458.6|1478.13|1461.03|1458.69|1441.59|5232
1647604800000|2022-03-18 12:00:00|1475.71|1458.61|1475.19|1458.09|1491.06|1473.96|1471.28|1454.18|5159
1647608400000|2022-03-18 13:00:00|1475.09|1457.99|1486.24|1469.14|1486.61|1469.51|1466.85|1449.75|6147
1647612000000|2022-03-18 14:00:00|1486.32|1469.22|1501.9|1484.8|1511.49|1494.39|1486.32|1469.22|6830
1647615600000|2022-03-18 15:00:00|1501.99|1484.89|1516.32|1499.22|1517.67|1500.57|1498.43|1481.33|7198
1647619200000|2022-03-18 16:00:00|1516.19|1499.09|1526.53|1509.43|1528.39|1511.29|1508.97|1491.87|6842
1647622800000|2022-03-18 17:00:00|1526.57|1509.47|1519.8|1502.7|1535.81|1518.71|1517.18|1500.08|6071
1647626400000|2022-03-18 18:00:00|1519.75|1502.65|1511.45|1494.35|1523.4|1506.3|1510.28|1493.18|4730
1647630000000|2022-03-18 19:00:00|1511.38|1494.28|1515.67|1498.57|1516.87|1499.77|1503.16|1486.06|5095
1647633600000|2022-03-18 20:00:00|1515.86|1498.76|1509.18|1492.08|1524.3|1507.2|1507.21|1490.11|5256
1647676800000|2022-03-19 08:00:00|1508.04|1490.94|1506.03|1488.93|1510.37|1493.27|1503.65|1486.55|3755
1647680400000|2022-03-19 09:00:00|1506.01|1488.91|1513.05|1495.95|1513.81|1496.71|1502.42|1485.32|3669
1647684000000|2022-03-19 10:00:00|1513.07|1495.97|1506|1488.9|1515.76|1498.66|1503.13|1486.03|2736
1647687600000|2022-03-19 11:00:00|1505.98|1488.88|1512.68|1495.58|1517.76|1500.66|1501.21|1484.11|3224
1647691200000|2022-03-19 12:00:00|1512.72|1495.62|1531.74|1514.64|1532.14|1515.04|1509.24|1492.14|3669
1647694800000|2022-03-19 13:00:00|1531.72|1514.62|1517.25|1500.15|1534.09|1516.99|1513.28|1496.18|4454
1647698400000|2022-03-19 14:00:00|1517.24|1500.14|1522.55|1505.45|1522.55|1505.45|1511.86|1494.76|1817
1647702000000|2022-03-19 15:00:00|1534.07|1516.97|1544.28|1527.18|1545.87|1528.77|1524.06|1506.96|5343
1647705600000|2022-03-19 16:00:00|1544.27|1527.17|1541.7|1524.6|1548.55|1531.45|1535.75|1518.65|5692
1647709200000|2022-03-19 17:00:00|1541.69|1524.59|1531.23|1514.13|1541.91|1524.81|1525.65|1508.55|4507
1647712800000|2022-03-19 18:00:00|1531.26|1514.16|1532.51|1515.41|1532.69|1515.59|1522.75|1505.65|3398
1647716400000|2022-03-19 19:00:00|1532.52|1515.42|1520.37|1503.27|1532.58|1515.48|1518.73|1501.63|3557
1647720000000|2022-03-19 20:00:00|1520.45|1503.35|1520.51|1503.41|1524.92|1507.82|1512.25|1495.15|4129
1647723600000|2022-03-19 21:00:00|1520.46|1503.36|1524.85|1507.75|1532.19|1515.09|1520.45|1503.35|1864
1647727200000|2022-03-19 22:00:00|1524.84|1507.74|1502.07|1484.97|1527.11|1510.01|1493.07|1477.34|5086
1647730800000|2022-03-19 23:00:00|1502.06|1484.96|1509.04|1491.94|1509.37|1492.27|1498.01|1480.91|4648
1647734400000|2022-03-20 00:00:00|1509.03|1491.93|1505.78|1488.68|1521.11|1504.01|1496.09|1478.99|3909
1647738000000|2022-03-20 01:00:00|1505.74|1488.64|1510.93|1493.83|1512.37|1495.27|1495.56|1478.46|4707
1647741600000|2022-03-20 02:00:00|1510.9|1493.8|1501.94|1484.84|1510.9|1493.8|1496.15|1479.05|3744
1647745200000|2022-03-20 03:00:00|1501.95|1484.85|1502.67|1485.57|1506.74|1489.64|1499.87|1482.77|3110
1647748800000|2022-03-20 04:00:00|1502.68|1485.58|1499.72|1482.62|1504.11|1487.01|1498.64|1481.54|3566
1647752400000|2022-03-20 05:00:00|1499.82|1482.72|1511.3|1494.2|1511.3|1494.2|1497.97|1480.87|3508
1647756000000|2022-03-20 06:00:00|1511.25|1494.15|1509.02|1491.92|1517.19|1500.09|1509.02|1491.92|3097
1647759600000|2022-03-20 07:00:00|1509|1491.9|1508.76|1491.66|1515.49|1498.39|1505.34|1488.24|3243
1647763200000|2022-03-20 08:00:00|1508.85|1491.75|1502.66|1485.56|1509.01|1491.91|1501.59|1484.49|3262
1647766800000|2022-03-20 09:00:00|1502.6|1485.5|1496.31|1479.21|1505.85|1488.75|1496.13|1479.03|2241
1647770400000|2022-03-20 10:00:00|1492.96|1475.86|1491.06|1473.96|1494.79|1477.69|1482.94|1465.84|4198
1647774000000|2022-03-20 11:00:00|1491.05|1473.95|1482.05|1464.95|1493.67|1476.57|1481.94|1464.84|4087
1647777600000|2022-03-20 12:00:00|1482.11|1465.01|1476.5|1459.4|1484.87|1467.77|1467.29|1450.19|5940
1647781200000|2022-03-20 13:00:00|1476.58|1459.48|1474.13|1457.03|1480.43|1463.33|1471.24|1454.14|5035
1647784800000|2022-03-20 14:00:00|1474.1|1457|1475.93|1458.83|1480.55|1463.45|1470.11|1453.01|5140
1647788400000|2022-03-20 15:00:00|1475.94|1458.84|1475.56|1458.46|1482.03|1464.93|1469.9|1452.8|4720
1647792000000|2022-03-20 16:00:00|1475.53|1458.43|1474.64|1457.54|1485.91|1468.81|1470.21|1453.11|4938
1647795600000|2022-03-20 17:00:00|1474.63|1457.53|1458.19|1441.09|1478.04|1460.94|1452.41|1435.31|5478
1647799200000|2022-03-20 18:00:00|1458.23|1441.13|1462.9|1445.8|1466.83|1449.73|1454.79|1437.69|4688
1647802800000|2022-03-20 19:00:00|1462.92|1445.82|1472.71|1455.61|1473.01|1455.91|1459.86|1442.76|4450
1647806400000|2022-03-20 20:00:00|1472.72|1455.62|1466.69|1448.09|1483.98|1466.88|1465.09|1446.49|4287
1647810000000|2022-03-20 21:00:00|1466.48|1447.88|1472.05|1453.45|1477.54|1458.94|1462.65|1444.05|2576
1647813600000|2022-03-20 22:00:00|1472.06|1453.46|1472.57|1455.47|1472.81|1455.58|1461.27|1444.17|3984
1647817200000|2022-03-20 23:00:00|1472.43|1455.33|1463.81|1446.71|1474.25|1457.15|1461.58|1444.48|4180
1647820800000|2022-03-21 00:00:00|1463.98|1446.88|1467.97|1450.87|1472.7|1455.6|1455.54|1438.44|4113
1647824400000|2022-03-21 01:00:00|1467.89|1450.79|1458.78|1441.68|1471.32|1454.22|1457.4|1440.3|3335
1647828000000|2022-03-21 02:00:00|1458.77|1441.67|1449.69|1432.59|1463.88|1446.78|1439.99|1422.89|4486
1647831600000|2022-03-21 03:00:00|1449.83|1432.73|1456.63|1439.53|1461.18|1444.08|1448.41|1431.31|4248
1647835200000|2022-03-21 04:00:00|1456.71|1439.61|1457.19|1440.09|1460.15|1443.05|1453.33|1436.23|3293
1647838800000|2022-03-21 05:00:00|1457.34|1440.24|1472.61|1455.51|1472.84|1455.74|1456.16|1439.06|2885
1647842400000|2022-03-21 06:00:00|1472.51|1455.41|1483.2|1466.1|1488.97|1471.87|1472.25|1455.15|3742
1647846000000|2022-03-21 07:00:00|1483.14|1466.04|1504.8|1487.7|1506.11|1489.01|1482.26|1465.16|4627
1647849600000|2022-03-21 08:00:00|1504.39|1487.29|1503.98|1486.88|1509.5|1492.4|1503.31|1486.21|3085
1647853200000|2022-03-21 09:00:00|1503.97|1486.87|1519.87|1502.77|1521.05|1503.95|1498.71|1481.61|4492
1647856800000|2022-03-21 10:00:00|1519.86|1502.76|1521.49|1504.39|1527.18|1510.08|1516.12|1499.02|4826
1647860400000|2022-03-21 11:00:00|1521.5|1504.4|1517.19|1500.09|1527.4|1510.3|1515.8|1498.7|4567
1647864000000|2022-03-21 12:00:00|1517.25|1500.15|1513.69|1496.59|1523.88|1506.78|1502.51|1485.41|5632
1647867600000|2022-03-21 13:00:00|1513.67|1496.57|1519.12|1502.02|1535.77|1518.67|1513.38|1496.28|5755
1647871200000|2022-03-21 14:00:00|1519.22|1502.12|1517.02|1499.92|1523.12|1506.02|1504.73|1487.63|6709
1647874800000|2022-03-21 15:00:00|1516.9|1499.8|1515.04|1497.94|1521.83|1504.73|1508.48|1491.38|5801
1647878400000|2022-03-21 16:00:00|1514.94|1497.84|1489.05|1471.95|1516.06|1498.96|1488.15|1471.05|6132
1647882000000|2022-03-21 17:00:00|1488.65|1471.55|1487.07|1469.97|1491.82|1474.72|1480.21|1463.11|4945
1647885600000|2022-03-21 18:00:00|1487.09|1469.99|1489.25|1472.15|1492.02|1474.92|1481.26|1464.16|4172
1647889200000|2022-03-21 19:00:00|1489.08|1471.98|1495.29|1478.19|1495.57|1478.47|1487.43|1470.33|4922
1647892800000|2022-03-21 20:00:00|1495.16|1478.06|1495.96|1478.86|1500.23|1483.13|1492.74|1475.64|3066
1647896400000|2022-03-21 21:00:00|1496.02|1478.92|1505.21|1488.11|1506.95|1489.85|1491.33|1474.23|2122
1647900000000|2022-03-21 22:00:00|1505.22|1488.12|1502.06|1484.96|1509.17|1492.07|1500.62|1483.52|3294
1647903600000|2022-03-21 23:00:00|1502.03|1484.93|1507.96|1490.86|1513.13|1496.03|1501.24|1484.14|4055
1647907200000|2022-03-22 00:00:00|1507.87|1490.77|1521.68|1504.58|1523.08|1505.98|1507.23|1490.13|4058
1647910800000|2022-03-22 01:00:00|1521.86|1504.76|1516.97|1499.87|1526.01|1508.91|1513.5|1496.4|4087
1647914400000|2022-03-22 02:00:00|1517.02|1499.92|1551.23|1534.13|1555.05|1537.95|1515.11|1498.01|6386
1647918000000|2022-03-22 03:00:00|1551.22|1534.12|1561.55|1544.45|1567.16|1550.06|1551.22|1534.12|5739
1647921600000|2022-03-22 04:00:00|1561.56|1544.46|1578.1|1561|1583.39|1566.29|1561.56|1544.46|5825
1647925200000|2022-03-22 05:00:00|1578.09|1560.99|1580.65|1563.55|1585.52|1568.42|1572.04|1554.94|5028
1647928800000|2022-03-22 06:00:00|1580.64|1563.54|1559.05|1541.95|1581.35|1564.25|1555.29|1538.19|6821
1647932400000|2022-03-22 07:00:00|1559.1|1542|1559.5|1542.4|1562.85|1545.75|1557.33|1540.23|4355
1647936000000|2022-03-22 08:00:00|1559.53|1542.43|1571.4|1554.3|1576.21|1559.11|1553.56|1536.46|5588
1647939600000|2022-03-22 09:00:00|1571.39|1554.29|1579.25|1562.15|1583.34|1566.24|1568.86|1551.76|3925
1647943200000|2022-03-22 10:00:00|1579.23|1562.13|1583.92|1566.82|1586.34|1569.24|1572.34|1555.24|5816
1647946800000|2022-03-22 11:00:00|1583.87|1566.77|1593.05|1575.95|1593.05|1575.95|1580.23|1563.13|5148
1647950400000|2022-03-22 12:00:00|1593.06|1575.96|1579.43|1562.33|1593.67|1576.57|1572.27|1555.17|4549
1647954000000|2022-03-22 13:00:00|1579.57|1562.47|1575.28|1558.18|1581.21|1564.11|1568.54|1551.44|4992
1647957600000|2022-03-22 14:00:00|1575.3|1558.2|1572.07|1554.97|1590.81|1573.71|1570.93|1553.83|4657
1647961200000|2022-03-22 15:00:00|1572.16|1555.06|1561.39|1544.29|1577.57|1560.47|1560.99|1543.89|4744
1647964800000|2022-03-22 16:00:00|1561.41|1544.31|1566.68|1549.58|1569.98|1552.88|1561.05|1543.95|4642
1647968400000|2022-03-22 17:00:00|1566.6|1549.5|1573.18|1556.08|1578.15|1561.05|1564.64|1547.54|3911
1647972000000|2022-03-22 18:00:00|1573.89|1556.79|1563.21|1546.11|1573.91|1556.81|1561.12|1544.02|4328
1647975600000|2022-03-22 19:00:00|1563.25|1546.15|1551.39|1534.29|1568.96|1551.86|1551.03|1533.93|3896
1647979200000|2022-03-22 20:00:00|1551.35|1534.25|1561.99|1544.89|1563.05|1545.95|1549.49|1532.39|3813
1647982800000|2022-03-22 21:00:00|1561.98|1544.88|1565.3|1548.2|1572.64|1555.54|1560.65|1543.55|2009
1647986400000|2022-03-22 22:00:00|1565.29|1548.19|1563.51|1546.41|1565.66|1548.56|1555.48|1538.38|4123
1647990000000|2022-03-22 23:00:00|1563.3|1546.2|1552.18|1535.08|1564.16|1547.06|1550.22|1533.12|4601
1647993600000|2022-03-23 00:00:00|1552.09|1534.99|1551.27|1534.17|1559.12|1542.02|1545.34|1528.24|4800
1647997200000|2022-03-23 01:00:00|1551.28|1534.18|1541.23|1524.13|1552.08|1534.98|1530.62|1513.52|5269
1648000800000|2022-03-23 02:00:00|1541.07|1523.97|1548.25|1531.15|1554.24|1537.14|1537.95|1520.85|4525
1648004400000|2022-03-23 03:00:00|1548.08|1530.98|1534.41|1517.31|1551.58|1534.48|1533.6|1516.5|3988
1648008000000|2022-03-23 04:00:00|1534.51|1517.41|1536.95|1519.85|1540.05|1522.95|1522.28|1505.18|4727
1648011600000|2022-03-23 05:00:00|1537.05|1519.95|1538.27|1521.17|1540.05|1522.95|1528.75|1511.65|3645
1648015200000|2022-03-23 06:00:00|1538.21|1521.11|1546.35|1529.25|1552.95|1535.85|1535.63|1518.53|3774
1648018800000|2022-03-23 07:00:00|1546.36|1529.26|1549.81|1532.71|1549.94|1532.84|1540.21|1523.11|4416
1648022400000|2022-03-23 08:00:00|1549.68|1532.58|1547.71|1530.61|1550.62|1533.52|1537|1519.9|4190
1648026000000|2022-03-23 09:00:00|1547.7|1530.6|1542.53|1525.43|1552.29|1535.19|1539.06|1521.96|4346
1648029600000|2022-03-23 10:00:00|1542.54|1525.44|1548.8|1531.7|1554.95|1537.85|1540.73|1523.63|3770
1648033200000|2022-03-23 11:00:00|1548.82|1531.72|1540.3|1523.2|1549.66|1532.56|1532.77|1515.67|4354
1648036800000|2022-03-23 12:00:00|1540.25|1523.15|1553.05|1535.95|1553.9|1536.8|1534.24|1517.14|4834
1648040400000|2022-03-23 13:00:00|1553.06|1535.96|1552.74|1535.64|1559.8|1542.7|1539.44|1522.34|5949
1648044000000|2022-03-23 14:00:00|1552.69|1535.59|1576.42|1559.32|1577.92|1560.82|1548.13|1531.03|5835
1648047600000|2022-03-23 15:00:00|1576.55|1559.45|1589.26|1572.16|1596.93|1579.83|1576.31|1559.21|5685
1648051200000|2022-03-23 16:00:00|1589.48|1572.38|1597.7|1580.6|1603.98|1586.88|1581.57|1564.47|6416
1648054800000|2022-03-23 17:00:00|1597.71|1580.61|1573.73|1556.63|1600.95|1583.85|1570.51|1553.41|5918
1648058400000|2022-03-23 18:00:00|1573.56|1556.46|1563.5|1546.4|1580.08|1562.98|1563.37|1546.27|5204
1648062000000|2022-03-23 19:00:00|1563.67|1546.57|1564.28|1547.18|1571.55|1554.45|1562.42|1545.32|5056
1648065600000|2022-03-23 20:00:00|1564.38|1547.28|1570.45|1553.35|1576.16|1559.06|1563.15|1546.05|3446
1648069200000|2022-03-23 21:00:00|1570.49|1553.39|1570.44|1553.34|1573.28|1556.18|1565.36|1548.26|1988
1648072800000|2022-03-23 22:00:00|1570.36|1553.26|1570.38|1553.28|1573.05|1555.95|1565.53|1548.43|3011
1648076400000|2022-03-23 23:00:00|1570.28|1553.18|1592.07|1574.97|1592.82|1575.72|1568.04|1550.94|2906
1648080000000|2022-03-24 00:00:00|1592.06|1574.96|1604.4|1587.3|1608.04|1590.94|1585.38|1568.28|4512
1648083600000|2022-03-24 01:00:00|1604.43|1587.33|1588.13|1571.03|1605.2|1588.1|1582.29|1565.19|5341
1648087200000|2022-03-24 02:00:00|1588.11|1571.01|1583.09|1565.99|1588.38|1571.28|1575.05|1557.95|4629
1648090800000|2022-03-24 03:00:00|1583.48|1566.38|1571.31|1554.21|1584.32|1567.22|1569.47|1552.37|4232
1648094400000|2022-03-24 04:00:00|1571.32|1554.22|1577.56|1560.46|1582|1564.9|1569.75|1552.65|4103
1648098000000|2022-03-24 05:00:00|1577.9|1560.8|1586.99|1569.89|1587.14|1570.04|1573.51|1556.41|3731
1648101600000|2022-03-24 06:00:00|1586.98|1569.88|1589.37|1572.27|1598.98|1581.88|1584.52|1567.42|5165
1648105200000|2022-03-24 07:00:00|1589.46|1572.36|1600.28|1583.18|1604.32|1587.22|1585.94|1568.84|4377
1648108800000|2022-03-24 08:00:00|1600.31|1583.21|1615.55|1598.45|1621.04|1603.94|1595.14|1578.04|4659
1648112400000|2022-03-24 09:00:00|1615.46|1598.36|1614|1596.9|1618.58|1601.48|1600.94|1583.84|4801
1648116000000|2022-03-24 10:00:00|1614.28|1597.18|1610.19|1593.09|1616.22|1599.12|1602.6|1585.5|4341
1648119600000|2022-03-24 11:00:00|1610.16|1593.06|1627.27|1610.17|1630.01|1612.91|1602.51|1585.41|4820
1648123200000|2022-03-24 12:00:00|1627.33|1610.23|1608.85|1591.75|1630.16|1613.06|1604.01|1586.91|5873
1648126800000|2022-03-24 13:00:00|1608.82|1591.72|1607.7|1590.6|1618.09|1600.99|1590.28|1573.18|6568
1648130400000|2022-03-24 14:00:00|1607.72|1590.62|1628.54|1611.44|1628.92|1611.82|1599.6|1582.5|6214
1648134000000|2022-03-24 15:00:00|1628.55|1611.45|1645|1627.9|1647.85|1630.75|1625.2|1608.1|6705
1648137600000|2022-03-24 16:00:00|1644.91|1627.81|1647.19|1630.09|1648.95|1631.85|1635.05|1617.95|5787
1648141200000|2022-03-24 17:00:00|1647.21|1630.11|1630.5|1613.4|1651.39|1634.29|1630.38|1613.28|5036
1648144800000|2022-03-24 18:00:00|1630.4|1613.3|1632.97|1615.87|1637.3|1620.2|1626.47|1609.37|4770
1648148400000|2022-03-24 19:00:00|1633.06|1615.96|1625.9|1608.8|1634.59|1617.49|1624.68|1607.58|4320
1648152000000|2022-03-24 20:00:00|1626.02|1608.92|1624.72|1607.62|1629.95|1612.85|1623.05|1605.95|3480
1648155600000|2022-03-24 21:00:00|1624.69|1607.59|1629.05|1611.95|1629.52|1612.42|1620.3|1603.2|1836
1648159200000|2022-03-24 22:00:00|1629|1611.9|1628.86|1611.76|1633.99|1616.89|1624.31|1607.21|1506
1648162800000|2022-03-24 23:00:00|1628.62|1611.52|1625.92|1608.82|1632.04|1614.94|1621.7|1604.6|3245
1648166400000|2022-03-25 00:00:00|1625.93|1608.83|1610.68|1593.58|1627.69|1610.59|1604.38|1587.28|3767
1648170000000|2022-03-25 01:00:00|1610.3|1593.2|1611.03|1593.93|1626.48|1609.38|1606.16|1589.06|4727
1648173600000|2022-03-25 02:00:00|1611.01|1593.91|1607.95|1590.85|1611.43|1594.33|1603.02|1585.92|4479
1648177200000|2022-03-25 03:00:00|1607.94|1590.84|1610.21|1593.11|1612.27|1595.17|1603.13|1586.03|3980
1648180800000|2022-03-25 04:00:00|1610.29|1593.19|1625.9|1608.8|1625.9|1608.8|1608.05|1590.95|3766
1648184400000|2022-03-25 05:00:00|1625.54|1608.44|1629.81|1612.71|1636.48|1619.38|1624.16|1607.06|3993
1648188000000|2022-03-25 06:00:00|1629.86|1612.76|1625.7|1608.6|1636.57|1619.47|1622.53|1605.43|4139
1648191600000|2022-03-25 07:00:00|1625.74|1608.64|1611.94|1594.84|1630.85|1613.75|1611.19|1594.09|3559
1648195200000|2022-03-25 08:00:00|1611.95|1594.85|1606.11|1589.01|1612.47|1595.37|1590.52|1573.42|5437
1648198800000|2022-03-25 09:00:00|1606.18|1589.08|1623.97|1606.87|1626.06|1608.96|1600.2|1583.1|4417
1648202400000|2022-03-25 10:00:00|1623.98|1606.88|1634.06|1616.96|1634.8|1617.7|1619.43|1602.33|4343
1648206000000|2022-03-25 11:00:00|1634.24|1617.14|1644.83|1627.73|1648.28|1631.18|1628.28|1611.18|5172
1648209600000|2022-03-25 12:00:00|1644.87|1627.77|1650.22|1633.12|1654.3|1637.2|1636.38|1619.28|4819
1648213200000|2022-03-25 13:00:00|1650.24|1633.14|1646.5|1629.4|1651.74|1634.64|1639.91|1622.81|6093
1648216800000|2022-03-25 14:00:00|1646.65|1629.55|1631.68|1614.58|1651.9|1634.8|1626.37|1609.27|4872
1648220400000|2022-03-25 15:00:00|1631.71|1614.61|1599.02|1581.92|1632.42|1615.32|1592.64|1575.54|6343
1648224000000|2022-03-25 16:00:00|1599.03|1581.93|1575.48|1558.38|1607.83|1590.73|1574.44|1557.34|3182
1648227600000|2022-03-25 17:00:00|1575.98|1558.88|1569.07|1551.97|1579.36|1562.26|1557.56|1540.46|6188
1648231200000|2022-03-25 18:00:00|1569.09|1551.99|1581.18|1564.08|1586.9|1569.8|1568.16|1551.06|4747
1648234800000|2022-03-25 19:00:00|1581.24|1564.14|1570.05|1552.95|1582.16|1565.06|1560.47|1543.37|3512
1648238400000|2022-03-25 20:00:00|1570.1|1553|1572.72|1555.62|1572.72|1555.62|1561.87|1544.77|2747
1648281600000|2022-03-26 08:00:00|1595.38|1578.28|1591.51|1574.41|1599.03|1581.93|1586.75|1569.65|2838
1648285200000|2022-03-26 09:00:00|1591.52|1574.42|1591.62|1574.52|1592.59|1575.49|1585.84|1568.74|2614
1648288800000|2022-03-26 10:00:00|1591.54|1574.44|1595.18|1578.08|1595.83|1578.73|1582.91|1565.81|2402
1648292400000|2022-03-26 11:00:00|1595.2|1578.1|1591.49|1574.39|1603.25|1586.15|1590.65|1573.55|2865
1648296000000|2022-03-26 12:00:00|1591.56|1574.46|1588.18|1571.08|1595.06|1577.96|1578.86|1561.76|3108
1648299600000|2022-03-26 13:00:00|1588.17|1571.07|1570.12|1553.02|1590.24|1573.14|1565|1547.9|3513
1648303200000|2022-03-26 14:00:00|1570.02|1552.92|1569.17|1552.07|1572.92|1555.82|1565.12|1548.02|2956
1648306800000|2022-03-26 15:00:00|1569.16|1552.06|1569.43|1552.33|1573.84|1556.74|1565.65|1548.55|3225
1648310400000|2022-03-26 16:00:00|1569.42|1552.32|1578.28|1561.18|1579.37|1562.27|1564.54|1547.44|2997
1648314000000|2022-03-26 17:00:00|1578.18|1561.08|1582.5|1565.4|1586.98|1569.88|1576.31|1559.21|2727
1648317600000|2022-03-26 18:00:00|1582.57|1565.47|1580.08|1562.98|1587.85|1570.75|1577.68|1560.58|2604
1648321200000|2022-03-26 19:00:00|1580.07|1562.97|1583.64|1566.54|1583.64|1566.54|1577.8|1560.7|2309
1648324800000|2022-03-26 20:00:00|1583.63|1566.53|1586.53|1569.43|1593.96|1576.86|1582.59|1565.49|3766
1648328400000|2022-03-26 21:00:00|1586.5|1569.4|1586.23|1569.13|1587.38|1570.28|1579.96|1562.86|1954
1648332000000|2022-03-26 22:00:00|1586.14|1569.04|1583.08|1565.98|1588.69|1571.59|1583.05|1565.95|2115
1648335600000|2022-03-26 23:00:00|1583.09|1565.99|1592.65|1575.55|1596.61|1579.51|1580.88|1563.78|2765
1648339200000|2022-03-27 00:00:00|1592.67|1575.57|1590.31|1573.21|1594.47|1577.37|1588.62|1571.52|1275
1648342800000|2022-03-27 01:00:00|1600.56|1583.46|1608.9|1591.8|1610.7|1593.6|1596.41|1579.31|2833
1648346400000|2022-03-27 02:00:00|1608.89|1591.79|1617.55|1600.45|1618.33|1601.23|1605.82|1588.72|3407
1648350000000|2022-03-27 03:00:00|1617.64|1600.54|1610.91|1593.81|1617.85|1600.75|1607.54|1590.44|2938
1648353600000|2022-03-27 04:00:00|1610.9|1593.8|1619.86|1602.76|1621.33|1604.23|1602.34|1585.24|3052
1648357200000|2022-03-27 05:00:00|1619.87|1602.77|1618.64|1601.54|1620.97|1603.87|1617.14|1600.04|2781
1648360800000|2022-03-27 06:00:00|1618.61|1601.51|1623.38|1606.28|1625.35|1608.25|1618.55|1601.45|2639
1648364400000|2022-03-27 07:00:00|1623.62|1606.52|1623.71|1606.61|1624.72|1607.62|1619.74|1602.64|2676
1648368000000|2022-03-27 08:00:00|1623.73|1606.63|1610.13|1593.03|1624.03|1606.93|1609.33|1592.23|3167
1648371600000|2022-03-27 09:00:00|1610.18|1593.08|1609.57|1592.47|1617.61|1600.51|1609.04|1591.94|3099
1648375200000|2022-03-27 10:00:00|1609.56|1592.46|1605.98|1588.88|1613.03|1595.93|1605.49|1588.39|3486
1648378800000|2022-03-27 11:00:00|1605.92|1588.82|1600.41|1583.31|1605.92|1588.82|1597.47|1580.37|2937
1648382400000|2022-03-27 12:00:00|1600.38|1583.28|1577.95|1560.85|1602.27|1585.17|1576.75|1559.65|2869
1648386000000|2022-03-27 13:00:00|1577.96|1560.86|1587.67|1570.57|1588.98|1571.88|1573.28|1556.18|2884
1648389600000|2022-03-27 14:00:00|1587.62|1570.52|1591.31|1574.21|1595|1577.9|1585.97|1568.87|2945
1648393200000|2022-03-27 15:00:00|1591.32|1574.22|1614.54|1597.44|1615.16|1598.06|1584.13|1567.03|3784
1648396800000|2022-03-27 16:00:00|1614.51|1597.41|1629.45|1612.35|1629.66|1612.56|1612.66|1595.56|4503
1648400400000|2022-03-27 17:00:00|1629.47|1612.37|1635.01|1617.91|1636.45|1619.35|1621.87|1604.77|3859
1648404000000|2022-03-27 18:00:00|1634.88|1617.78|1631.89|1614.79|1639.52|1622.42|1627.4|1610.3|3218
1648407600000|2022-03-27 19:00:00|1631.88|1614.78|1631|1612.4|1635.11|1617.08|1628.59|1609.99|2457
1648411200000|2022-03-27 20:00:00|1630.99|1612.39|1669.27|1650.67|1671.81|1653.21|1626.92|1608.32|4712
1648414800000|2022-03-27 21:00:00|1669.28|1650.68|1670.74|1653.64|1680.8|1663.7|1666.8|1649.7|5210
1648418400000|2022-03-27 22:00:00|1671.24|1654.14|1677.32|1660.22|1687.05|1669.95|1662.73|1645.63|5099
1648422000000|2022-03-27 23:00:00|1677.18|1660.08|1695.24|1678.14|1698.88|1681.78|1676.43|1659.33|4286
1648425600000|2022-03-28 00:00:00|1695.21|1678.11|1686.14|1669.04|1703.29|1686.19|1680.51|1663.41|4489
1648429200000|2022-03-28 01:00:00|1686.15|1669.05|1678.51|1661.41|1686.97|1669.87|1673.74|1656.64|3608
1648432800000|2022-03-28 02:00:00|1678.52|1661.42|1681.15|1664.05|1681.69|1664.59|1674.42|1657.32|3361
1648436400000|2022-03-28 03:00:00|1681.05|1663.95|1688.2|1671.1|1688.46|1671.36|1676.77|1659.67|3409
1648440000000|2022-03-28 04:00:00|1688.16|1671.06|1698.22|1681.12|1698.77|1681.67|1682.37|1665.27|2891
1648443600000|2022-03-28 05:00:00|1698.24|1681.14|1716.74|1699.64|1719.6|1702.5|1694.73|1677.63|3674
1648447200000|2022-03-28 06:00:00|1716.46|1699.36|1706.35|1689.25|1717.06|1699.96|1692.32|1675.22|4862
1648450800000|2022-03-28 07:00:00|1706.27|1689.17|1713.35|1696.25|1719.06|1701.96|1704.72|1687.62|3975
1648454400000|2022-03-28 08:00:00|1713.41|1696.31|1712.76|1695.66|1716.83|1699.73|1699.59|1682.49|3782
1648458000000|2022-03-28 09:00:00|1712.72|1695.62|1720.05|1702.95|1723.01|1705.91|1711.06|1693.96|4046
1648461600000|2022-03-28 10:00:00|1720.08|1702.98|1732.88|1715.78|1732.88|1715.78|1719.83|1702.73|3779
1648465200000|2022-03-28 11:00:00|1732.86|1715.76|1716.77|1699.67|1736.65|1719.55|1715.61|1698.51|4080
1648468800000|2022-03-28 12:00:00|1716.74|1699.64|1714.38|1697.28|1725.37|1708.27|1709.03|1691.93|4480
1648472400000|2022-03-28 13:00:00|1714.34|1697.24|1730.89|1713.79|1732.24|1715.14|1711.36|1694.26|5982
1648476000000|2022-03-28 14:00:00|1730.9|1713.8|1737.75|1720.65|1744.87|1727.77|1713.4|1696.3|5051
1648479600000|2022-03-28 15:00:00|1737.76|1720.66|1707.67|1690.57|1742.76|1725.66|1707.62|1690.52|5044
1648483200000|2022-03-28 16:00:00|1707.59|1690.49|1716.9|1699.8|1725.06|1707.96|1702.53|1685.43|5566
1648486800000|2022-03-28 17:00:00|1716.87|1699.77|1720.95|1703.85|1724.34|1707.24|1704.58|1687.48|4957
1648490400000|2022-03-28 18:00:00|1720.64|1703.54|1731.42|1714.32|1731.77|1714.67|1716.2|1699.1|5395
1648494000000|2022-03-28 19:00:00|1731.25|1714.15|1718.56|1701.46|1733.12|1716.02|1711.47|1694.37|5380
1648497600000|2022-03-28 20:00:00|1718.58|1701.48|1720.33|1703.23|1722.71|1705.61|1713.9|1696.8|3878
1648501200000|2022-03-28 21:00:00|1720.36|1703.26|1704.5|1687.4|1729.95|1712.85|1686.25|1669.15|3792
1648504800000|2022-03-28 22:00:00|1704.51|1687.41|1688.93|1671.83|1714.97|1697.87|1687.64|1670.54|5512
1648508400000|2022-03-28 23:00:00|1688.91|1671.81|1658.35|1641.25|1693.96|1676.86|1646.37|1629.27|6568
1648512000000|2022-03-29 00:00:00|1658.27|1641.17|1686.37|1669.27|1688.96|1671.86|1655.76|1638.66|5756
1648515600000|2022-03-29 01:00:00|1686.44|1669.34|1704.7|1687.6|1705.09|1687.99|1681.58|1664.48|4097
1648519200000|2022-03-29 02:00:00|1704.72|1687.62|1705.59|1688.49|1725.05|1707.95|1700.56|1683.46|4184
1648522800000|2022-03-29 03:00:00|1705.67|1688.57|1696.36|1679.26|1708.96|1691.86|1694.99|1677.89|3954
1648526400000|2022-03-29 04:00:00|1696.55|1679.45|1704.22|1687.12|1712.13|1695.03|1695.03|1677.93|4182
1648530000000|2022-03-29 05:00:00|1704.05|1686.95|1712.33|1695.23|1714.05|1696.95|1701.82|1684.72|3441
1648533600000|2022-03-29 06:00:00|1712.34|1695.24|1713.3|1696.2|1723.69|1706.59|1710.43|1693.33|4175
1648537200000|2022-03-29 07:00:00|1713.73|1696.63|1698.24|1681.14|1714.39|1697.29|1697.87|1680.77|4284
1648540800000|2022-03-29 08:00:00|1697.94|1680.84|1709.43|1692.33|1713.05|1695.95|1697.51|1680.41|4127
1648544400000|2022-03-29 09:00:00|1709.44|1692.34|1711.09|1693.99|1720.05|1702.95|1708.62|1691.52|4377
1648548000000|2022-03-29 10:00:00|1711.2|1694.1|1717.03|1699.93|1717.08|1699.98|1704.06|1686.96|3949
1648551600000|2022-03-29 11:00:00|1717.08|1699.98|1731.15|1714.05|1732.19|1715.09|1715.18|1698.08|4699
1648555200000|2022-03-29 12:00:00|1731.17|1714.07|1756.17|1739.07|1760.11|1743.01|1729.46|1712.36|5075
1648558800000|2022-03-29 13:00:00|1755.84|1738.74|1738.21|1721.11|1758.73|1741.63|1728.7|1711.6|5787
1648562400000|2022-03-29 14:00:00|1738.28|1721.18|1748.48|1731.38|1753.88|1736.78|1737.42|1720.32|5378
1648566000000|2022-03-29 15:00:00|1748.5|1731.4|1708.68|1691.58|1749.15|1732.05|1707.96|1690.86|5540
1648569600000|2022-03-29 16:00:00|1708.67|1691.57|1707.32|1690.22|1712.35|1695.25|1676.58|1659.48|6726
1648573200000|2022-03-29 17:00:00|1707.66|1690.56|1696.58|1679.48|1707.66|1690.56|1683.95|1666.85|5497
1648576800000|2022-03-29 18:00:00|1696.66|1679.56|1701.05|1683.95|1701.05|1683.95|1686.31|1669.21|3793
1648580400000|2022-03-29 19:00:00|1700.97|1683.87|1706.46|1689.36|1716.5|1699.4|1698.28|1681.18|4970
1648584000000|2022-03-29 20:00:00|1706.69|1689.59|1689.22|1672.12|1710.31|1693.21|1680.2|1663.1|4023
1648587600000|2022-03-29 21:00:00|1689.23|1672.13|1687.34|1670.24|1697.82|1680.72|1679.99|1662.89|3034
1648591200000|2022-03-29 22:00:00|1687.31|1670.21|1693.65|1676.55|1697.82|1680.72|1668.65|1651.55|5616
1648594800000|2022-03-29 23:00:00|1693.64|1676.54|1706.71|1689.61|1709.37|1692.27|1684.21|1667.11|3696
1648598400000|2022-03-30 00:00:00|1706.72|1689.62|1697.39|1680.29|1706.72|1689.62|1679.08|1661.98|5162
1648602000000|2022-03-30 01:00:00|1697.38|1680.28|1672.68|1655.58|1700.51|1683.41|1662.85|1645.75|5765
1648605600000|2022-03-30 02:00:00|1672.69|1655.59|1702.14|1685.04|1703|1685.9|1668.62|1651.52|3740
1648609200000|2022-03-30 03:00:00|1702.13|1685.03|1742.83|1725.73|1746.71|1729.61|1701.98|1684.88|4341
1648612800000|2022-03-30 04:00:00|1742.84|1725.74|1731.31|1714.21|1743.06|1725.96|1715.62|1698.52|3570
1648616400000|2022-03-30 05:00:00|1731.32|1714.22|1746.89|1729.79|1747.52|1730.42|1728.57|1711.47|3458
1648620000000|2022-03-30 06:00:00|1746.97|1729.87|1744.1|1727|1753.92|1736.82|1735.7|1718.6|3799
1648623600000|2022-03-30 07:00:00|1744.18|1727.08|1740.32|1723.22|1748.77|1731.67|1734.5|1717.4|4320
1648627200000|2022-03-30 08:00:00|1740.36|1723.26|1743.08|1725.98|1746.93|1729.83|1724.1|1707|4380
1648630800000|2022-03-30 09:00:00|1743.11|1726.01|1733.07|1715.97|1744.05|1726.95|1727.26|1710.16|3873
1648634400000|2022-03-30 10:00:00|1732.92|1715.82|1735.12|1718.02|1741.05|1723.95|1729.62|1712.52|4286
1648638000000|2022-03-30 11:00:00|1735.22|1718.12|1735.71|1718.61|1741.01|1723.91|1722.16|1705.06|4921
1648641600000|2022-03-30 12:00:00|1735.78|1718.68|1747.68|1730.58|1748.6|1731.5|1720.63|1703.53|4517
1648645200000|2022-03-30 13:00:00|1747.67|1730.57|1715.2|1698.1|1753.12|1736.02|1711.61|1694.51|6484
1648648800000|2022-03-30 14:00:00|1715.1|1698|1712.47|1695.37|1721.29|1704.19|1699.13|1682.03|6417
1648652400000|2022-03-30 15:00:00|1712.51|1695.41|1736.15|1719.05|1736.78|1719.68|1697.53|1680.43|5776
1648656000000|2022-03-30 16:00:00|1736.16|1719.06|1732.55|1715.45|1743.12|1726.02|1718.8|1701.7|5930
1648659600000|2022-03-30 17:00:00|1732.62|1715.52|1759.24|1742.14|1759.42|1742.32|1726.68|1709.58|5315
1648663200000|2022-03-30 18:00:00|1759.25|1742.15|1733.45|1716.35|1765.09|1747.99|1732.78|1715.68|5514
1648666800000|2022-03-30 19:00:00|1732.82|1715.72|1727.08|1709.98|1738.11|1721.01|1713.59|1696.49|5722
1648670400000|2022-03-30 20:00:00|1727.1|1710|1735.5|1718.4|1736|1718.9|1717.73|1700.63|4247
1648674000000|2022-03-30 21:00:00|1735.53|1718.43|1719.01|1701.91|1736.28|1719.18|1715.42|1698.32|3160
1648677600000|2022-03-30 22:00:00|1719.05|1701.95|1727.26|1710.16|1731.98|1714.88|1713.53|1696.43|3235
1648681200000|2022-03-30 23:00:00|1727.27|1710.17|1730.65|1713.55|1737.92|1720.82|1723.65|1706.55|3870
1648684800000|2022-03-31 00:00:00|1730.05|1712.95|1744.2|1727.1|1752.63|1735.53|1725.33|1708.23|3716
1648688400000|2022-03-31 01:00:00|1743.84|1726.74|1760.61|1743.51|1764.55|1747.45|1743.74|1726.64|4106
1648692000000|2022-03-31 02:00:00|1760.44|1743.34|1747.54|1730.44|1764.01|1746.91|1746.08|1728.98|4042
1648695600000|2022-03-31 03:00:00|1747.69|1730.59|1739.33|1722.23|1752.35|1735.25|1736.4|1719.3|3718
1648699200000|2022-03-31 04:00:00|1739.34|1722.24|1736.52|1719.42|1745.45|1728.35|1735.43|1718.33|3869
1648702800000|2022-03-31 05:00:00|1736.17|1719.07|1747.02|1729.92|1751.05|1733.95|1732.13|1715.03|4421
1648706400000|2022-03-31 06:00:00|1747.07|1729.97|1753.05|1735.95|1758.46|1741.36|1742.68|1725.58|3659
1648710000000|2022-03-31 07:00:00|1754.05|1736.95|1760.4|1743.3|1763.16|1746.06|1749.33|1732.23|3259
1648713600000|2022-03-31 08:00:00|1760.6|1743.5|1792.05|1774.95|1801.2|1784.1|1758.7|1741.6|5270
1648717200000|2022-03-31 09:00:00|1791.97|1774.87|1799.26|1782.16|1804.85|1787.75|1780.48|1763.38|4176
1648720800000|2022-03-31 10:00:00|1799.25|1782.15|1801.59|1784.49|1813.49|1796.39|1797.15|1780.05|4939
1648724400000|2022-03-31 11:00:00|1801.57|1784.47|1793.56|1776.46|1806.95|1789.85|1784.29|1767.19|4686
1648728000000|2022-03-31 12:00:00|1793.54|1776.44|1798.54|1781.44|1806.98|1789.88|1782.33|1765.23|5423
1648731600000|2022-03-31 13:00:00|1798.55|1781.45|1768.15|1751.05|1806.11|1789.01|1767.25|1750.15|6556
1648735200000|2022-03-31 14:00:00|1767.96|1750.86|1743.24|1726.14|1768.36|1751.26|1718.5|1701.4|7662
1648738800000|2022-03-31 15:00:00|1742.74|1725.64|1725.94|1708.84|1747.46|1730.36|1721.15|1704.05|6465
1648742400000|2022-03-31 16:00:00|1725.88|1708.78|1685.34|1668.24|1729.19|1712.09|1684.43|1667.33|7920
1648746000000|2022-03-31 17:00:00|1685.41|1668.31|1694.14|1677.04|1702.01|1684.91|1684.82|1667.72|7485
1648749600000|2022-03-31 18:00:00|1694.25|1677.15|1703.85|1686.75|1703.94|1686.84|1674.6|1657.5|6393
1648753200000|2022-03-31 19:00:00|1703.94|1686.84|1694.74|1677.64|1704.5|1687.4|1688.45|1671.35|6852
1648756800000|2022-03-31 20:00:00|1694.71|1677.61|1700.22|1683.12|1706.88|1689.78|1690.39|1673.29|5340
1648760400000|2022-03-31 21:00:00|1700.25|1683.15|1711.88|1694.78|1717.28|1700.18|1697.82|1680.72|2509
1648764000000|2022-03-31 22:00:00|1712.06|1694.96|1714.2|1697.1|1718.05|1700.95|1703.49|1686.39|4206
1648767600000|2022-03-31 23:00:00|1714.16|1697.06|1700.5|1683.4|1714.35|1697.25|1684.57|1667.47|5661
1648771200000|2022-04-01 00:00:00|1700.38|1683.28|1714.01|1696.91|1716.86|1699.76|1695.13|1678.03|6275
1648774800000|2022-04-01 01:00:00|1713.97|1696.87|1681.24|1664.14|1714.24|1697.14|1680.4|1663.3|6543
1648778400000|2022-04-01 02:00:00|1680.57|1663.47|1636.55|1619.45|1686.16|1669.06|1626.91|1609.81|7245
1648782000000|2022-04-01 03:00:00|1636.54|1619.44|1654|1636.9|1654|1636.9|1633.1|1616|6221
1648785600000|2022-04-01 04:00:00|1653.94|1636.84|1659.74|1642.64|1664.27|1647.17|1651.41|1634.31|4889
1648789200000|2022-04-01 05:00:00|1659.91|1642.81|1666.35|1649.25|1674.63|1657.53|1658.78|1641.68|4554
1648792800000|2022-04-01 06:00:00|1666.32|1649.22|1675.86|1658.76|1675.92|1658.82|1659.65|1642.55|5062
1648796400000|2022-04-01 07:00:00|1675.92|1658.82|1691.99|1674.89|1692.34|1675.24|1673.37|1656.27|4748
1648800000000|2022-04-01 08:00:00|1692.03|1674.93|1693.47|1676.37|1701.23|1684.13|1689.85|1672.75|4935
1648803600000|2022-04-01 09:00:00|1693.46|1676.36|1686.82|1669.72|1700.67|1683.57|1684.28|1667.18|5645
1648807200000|2022-04-01 10:00:00|1686.74|1669.64|1692.18|1675.08|1693.04|1675.94|1683.25|1666.15|4719
1648810800000|2022-04-01 11:00:00|1692.17|1675.07|1681.61|1664.51|1695.37|1678.27|1680.45|1663.35|5230
1648814400000|2022-04-01 12:00:00|1681.56|1664.46|1687.39|1670.29|1694.08|1676.98|1658.2|1641.1|7327
1648818000000|2022-04-01 13:00:00|1687.33|1670.23|1704.43|1687.33|1715.73|1698.63|1687.31|1670.21|7092
1648821600000|2022-04-01 14:00:00|1704.29|1687.19|1736.14|1719.04|1736.76|1719.66|1704.04|1686.94|7084
1648825200000|2022-04-01 15:00:00|1736.44|1719.34|1737.47|1720.37|1745.49|1728.39|1727.65|1710.55|7304
1648828800000|2022-04-01 16:00:00|1737.4|1720.3|1721.99|1704.89|1739.04|1721.94|1721.56|1704.46|5223
1648832400000|2022-04-01 17:00:00|1721.8|1704.7|1741.03|1723.93|1741.49|1724.39|1720.71|1703.61|5683
1648836000000|2022-04-01 18:00:00|1741.05|1723.95|1733.95|1716.85|1743.23|1726.13|1730.07|1712.97|5077
1648839600000|2022-04-01 19:00:00|1733.94|1716.84|1731.42|1714.32|1736.09|1718.99|1722.31|1705.21|3140
1648843200000|2022-04-01 20:00:00|1731.35|1714.25|1721.4|1704.3|1732.63|1715.53|1716.25|1699.15|3244
1648879200000|2022-04-02 06:00:00|1750.04|1732.94|1752.53|1735.43|1752.57|1735.47|1750.03|1732.93|168
1648882800000|2022-04-02 07:00:00|1755.24|1738.14|1752.6|1735.5|1756.27|1739.17|1747.27|1730.17|7865
1648886400000|2022-04-02 08:00:00|1752.66|1735.56|1764.74|1747.64|1765.51|1748.41|1746.72|1729.62|6766
1648890000000|2022-04-02 09:00:00|1764.71|1747.61|1778.7|1761.6|1779.09|1761.99|1761.26|1744.16|7212
1648893600000|2022-04-02 10:00:00|1778.66|1761.56|1778.37|1761.27|1780.61|1763.51|1771.35|1754.25|8113
1648897200000|2022-04-02 11:00:00|1778.33|1761.23|1772.68|1755.58|1778.5|1761.4|1765.72|1748.62|7846
1648900800000|2022-04-02 12:00:00|1772.71|1755.61|1777.47|1760.37|1788.85|1771.75|1754.01|1736.91|8962
1648904400000|2022-04-02 13:00:00|1777.41|1760.31|1783.97|1766.87|1795.01|1777.91|1776.45|1759.35|5240
1648908000000|2022-04-02 14:00:00|1783.99|1766.89|1766.8|1749.7|1786.31|1769.21|1761.84|1744.74|6348
1648911600000|2022-04-02 15:00:00|1766.85|1749.75|1741.61|1724.51|1766.88|1749.78|1732.39|1715.29|9226
1648915200000|2022-04-02 16:00:00|1741.57|1724.47|1749.63|1732.53|1754.04|1736.94|1735.44|1718.34|8046
1648918800000|2022-04-02 17:00:00|1749.6|1732.5|1756.3|1739.2|1761.95|1744.85|1744.41|1727.31|7355
1648922400000|2022-04-02 18:00:00|1756.34|1739.24|1722.91|1705.81|1758.87|1741.77|1720.38|1703.28|9447
1648926000000|2022-04-02 19:00:00|1722.93|1705.83|1748.35|1731.25|1755.26|1738.16|1722.28|1705.18|7006
1648929600000|2022-04-02 20:00:00|1748.48|1731.38|1765.33|1748.23|1767.15|1750.05|1743.13|1726.03|6031
1648933200000|2022-04-02 21:00:00|1765.32|1748.22|1772.77|1755.67|1772.79|1755.69|1752.2|1735.1|3391
1648936800000|2022-04-02 22:00:00|1772.72|1755.62|1764.16|1747.06|1775.75|1758.71|1760.54|1743.44|5885
1648940400000|2022-04-02 23:00:00|1764.05|1746.95|1758.51|1741.41|1764.95|1747.85|1758.51|1741.41|588
1648944000000|2022-04-03 00:00:00|1749.34|1732.24|1775.62|1758.52|1777.81|1760.71|1744.28|1727.18|7473
1648947600000|2022-04-03 01:00:00|1775.61|1758.51|1745.89|1728.79|1778.12|1761.02|1725.47|1708.37|8436
1648951200000|2022-04-03 02:00:00|1745.84|1728.74|1736.65|1719.55|1753.96|1736.86|1734.85|1717.75|5650
1648954800000|2022-04-03 03:00:00|1736.7|1719.6|1756.18|1739.08|1759.16|1742.06|1734.36|1717.26|5886
1648958400000|2022-04-03 04:00:00|1756.16|1739.06|1777.05|1759.95|1777.08|1759.98|1754.39|1737.29|6251
1648962000000|2022-04-03 05:00:00|1777.03|1759.93|1799.38|1782.28|1800.6|1783.5|1775.99|1758.89|6771
1648965600000|2022-04-03 06:00:00|1799.39|1782.29|1795.97|1778.87|1805.03|1787.93|1785.34|1768.24|7921
1648969200000|2022-04-03 07:00:00|1795.96|1778.86|1789.64|1772.54|1797.99|1780.89|1782.23|1765.13|7498
1648972800000|2022-04-03 08:00:00|1789.66|1772.56|1776.95|1759.85|1794.28|1777.18|1775.26|1758.16|7130
1648976400000|2022-04-03 09:00:00|1776.99|1759.89|1781.68|1764.58|1788.02|1770.92|1770.33|1753.23|7504
1648980000000|2022-04-03 10:00:00|1781.8|1764.7|1781.36|1764.26|1785.76|1768.66|1775.87|1758.77|7367
1648983600000|2022-04-03 11:00:00|1781.34|1764.24|1786.61|1769.51|1792.7|1775.6|1771.5|1754.4|6542
1648987200000|2022-04-03 12:00:00|1786.58|1769.48|1781.06|1763.96|1790.89|1773.79|1780.18|1763.08|6217
1648990800000|2022-04-03 13:00:00|1780.91|1763.81|1786.18|1769.08|1791.95|1774.85|1773.67|1756.57|6014
1648994400000|2022-04-03 14:00:00|1786.21|1769.11|1790.81|1773.71|1790.81|1773.71|1774.9|1757.8|4619
1648998000000|2022-04-03 15:00:00|1790.93|1773.83|1798.48|1781.38|1801.35|1784.25|1789.19|1772.09|7402
1649001600000|2022-04-03 16:00:00|1798.4|1781.3|1801.03|1783.93|1805.79|1788.69|1790.55|1773.45|8367
1649005200000|2022-04-03 17:00:00|1801.04|1783.94|1824.48|1807.38|1833.22|1816.12|1801.03|1783.93|7562
1649008800000|2022-04-03 18:00:00|1824.58|1807.48|1819.34|1802.24|1828.6|1811.5|1816.38|1799.28|6763
1649012400000|2022-04-03 19:00:00|1819.58|1802.48|1806.06|1787.46|1824.28|1807.18|1805.68|1787.19|7229
1649016000000|2022-04-03 20:00:00|1806.07|1787.47|1801.09|1782.49|1808.97|1790.37|1800.73|1782.13|7361
1649019600000|2022-04-03 21:00:00|1801.1|1782.5|1819.55|1802.45|1819.55|1802.45|1800.33|1781.73|3275
1649023200000|2022-04-03 22:00:00|1819.47|1802.37|1825.09|1807.99|1839.59|1822.49|1817.83|1800.73|6463
1649026800000|2022-04-03 23:00:00|1825.18|1808.08|1816.11|1799.01|1828.82|1811.72|1811.49|1794.39|8192
1649030400000|2022-04-04 00:00:00|1816.02|1798.92|1777.9|1760.8|1816.32|1799.22|1772.37|1755.27|8777
1649034000000|2022-04-04 01:00:00|1777.91|1760.81|1770.5|1753.4|1787.59|1770.49|1765.94|1748.84|7982
1649037600000|2022-04-04 02:00:00|1770.39|1753.29|1779.79|1762.69|1779.9|1762.8|1765.05|1747.95|6789
1649041200000|2022-04-04 03:00:00|1779.3|1762.2|1773.24|1756.14|1786.21|1769.11|1773.12|1756.02|5402
1649044800000|2022-04-04 04:00:00|1773.23|1756.13|1778.18|1761.08|1789.33|1772.23|1768.33|1751.23|5897
1649048400000|2022-04-04 05:00:00|1778.12|1761.02|1787.4|1770.3|1789.59|1772.49|1776.6|1759.5|5238
1649052000000|2022-04-04 06:00:00|1787.61|1770.51|1801.05|1783.95|1802.39|1785.29|1787.56|1770.46|5217
1649055600000|2022-04-04 07:00:00|1801|1783.9|1794.75|1777.65|1803.52|1786.42|1792.26|1775.16|7232
1649059200000|2022-04-04 08:00:00|1794.62|1777.52|1793.11|1776.01|1797.29|1780.19|1781.3|1764.2|7983
1649062800000|2022-04-04 09:00:00|1792.96|1775.86|1770.53|1753.43|1793.09|1775.99|1768.88|1751.78|8747
1649066400000|2022-04-04 10:00:00|1770.52|1753.42|1746.12|1729.02|1771.94|1754.84|1741.42|1724.32|8869
1649070000000|2022-04-04 11:00:00|1746.11|1729.01|1759.77|1742.67|1761.02|1743.92|1739.63|1722.53|7951
1649073600000|2022-04-04 12:00:00|1759.56|1742.46|1746.97|1729.87|1762.47|1745.37|1738.8|1721.7|7557
1649077200000|2022-04-04 13:00:00|1747.01|1729.91|1754.64|1737.54|1759.8|1742.7|1731.31|1714.21|9012
1649080800000|2022-04-04 14:00:00|1754.63|1737.53|1738.13|1721.03|1762.43|1745.33|1737.2|1720.1|9581
1649084400000|2022-04-04 15:00:00|1738.07|1720.97|1709.24|1692.14|1741.97|1724.87|1706.09|1688.99|9805
1649088000000|2022-04-04 16:00:00|1709.3|1692.2|1723.44|1706.34|1726.97|1709.87|1705.97|1688.87|9056
1649091600000|2022-04-04 17:00:00|1723.45|1706.35|1701.64|1684.54|1728.55|1711.45|1691.09|1673.99|8438
1649095200000|2022-04-04 18:00:00|1701.6|1684.5|1715.1|1698|1718.42|1701.32|1693.83|1676.73|9183
1649098800000|2022-04-04 19:00:00|1715.17|1698.07|1731.95|1714.85|1734.05|1716.95|1714.81|1697.71|7873
1649102400000|2022-04-04 20:00:00|1731.96|1714.86|1740.44|1723.34|1746.17|1729.07|1724.23|1707.13|7222
1649106000000|2022-04-04 21:00:00|1740.4|1723.3|1752.46|1735.36|1752.84|1735.74|1736.63|1719.53|2756
1649109600000|2022-04-04 22:00:00|1752.56|1735.46|1755.48|1738.38|1762.17|1745.07|1742.48|1725.38|4957
1649113200000|2022-04-04 23:00:00|1755.44|1738.34|1759.09|1741.99|1765.33|1748.23|1753.25|1736.15|4007
1649116800000|2022-04-05 00:00:00|1759.04|1741.94|1750.05|1732.95|1773.49|1756.39|1748.18|1731.08|3301
1649120400000|2022-04-05 01:00:00|1749.91|1732.81|1754.32|1737.22|1754.36|1737.26|1745.4|1728.3|2341
1649124000000|2022-04-05 02:00:00|1754.2|1737.1|1757.05|1739.95|1760.18|1743.08|1749.9|1732.8|2411
1649127600000|2022-04-05 03:00:00|1757.18|1740.08|1763.66|1746.56|1763.98|1746.88|1756.13|1739.03|2491
1649131200000|2022-04-05 04:00:00|1763.63|1746.53|1760.15|1743.05|1767.22|1750.12|1759.98|1742.88|1984
1649134800000|2022-04-05 05:00:00|1759.98|1742.88|1756.25|1739.15|1761.2|1744.1|1755.3|1738.2|2010
1649138400000|2022-04-05 06:00:00|1756.09|1738.99|1744.65|1727.55|1757.05|1739.95|1740.68|1723.58|2044
1649142000000|2022-04-05 07:00:00|1744.72|1727.62|1747.64|1730.54|1752.21|1735.11|1740.41|1723.31|1761
1649145600000|2022-04-05 08:00:00|1747.74|1730.64|1737.97|1720.87|1749.97|1732.87|1734.23|1717.13|2321
1649149200000|2022-04-05 09:00:00|1738|1720.9|1732.88|1715.78|1744.96|1727.86|1731.5|1714.4|2760
1649152800000|2022-04-05 10:00:00|1732.79|1715.69|1738.3|1721.2|1739.6|1722.5|1730.27|1713.17|2691
1649156400000|2022-04-05 11:00:00|1738.26|1721.16|1744.75|1727.65|1744.9|1727.8|1733.9|1716.8|1937
1649160000000|2022-04-05 12:00:00|1744.83|1727.73|1749.98|1732.88|1764.96|1747.86|1744.01|1726.91|3377
1649163600000|2022-04-05 13:00:00|1749.64|1732.54|1728.87|1711.77|1753.68|1736.58|1724.87|1707.77|4303
1649167200000|2022-04-05 14:00:00|1728.77|1711.67|1718.34|1701.24|1729.91|1712.81|1707.47|1690.37|6117
1649170800000|2022-04-05 15:00:00|1718.35|1701.25|1722.07|1704.97|1729.1|1712|1713.68|1696.58|3724
1649174400000|2022-04-05 16:00:00|1722.06|1704.96|1723.19|1706.09|1731.61|1714.51|1711.57|1694.47|3654
1649178000000|2022-04-05 17:00:00|1723.11|1706.01|1724.87|1707.77|1732.74|1715.64|1722.27|1705.17|2959
1649181600000|2022-04-05 18:00:00|1724.75|1707.65|1723.7|1706.6|1729.99|1712.89|1722.39|1705.29|2296
1649185200000|2022-04-05 19:00:00|1723.44|1706.34|1722.56|1705.46|1725.75|1708.65|1705.49|1688.39|4102
1649188800000|2022-04-05 20:00:00|1721.64|1704.54|1713.22|1696.12|1725.87|1708.77|1701.54|1684.44|3549
1649192400000|2022-04-05 21:00:00|1713.66|1696.56|1712.05|1694.95|1714.49|1697.39|1705.57|1688.47|1900
1649196000000|2022-04-05 22:00:00|1712.54|1695.44|1706.15|1689.05|1717.74|1700.64|1704.05|1686.95|2932
1649199600000|2022-04-05 23:00:00|1706.4|1689.3|1682.55|1665.45|1708.73|1691.63|1676.39|1659.29|3557
1649203200000|2022-04-06 00:00:00|1682.79|1665.69|1645.62|1628.52|1686.26|1669.16|1616.22|1599.12|6849
1649206800000|2022-04-06 01:00:00|1645.61|1628.51|1653.05|1635.95|1658.1|1641|1643.5|1626.4|3822
1649210400000|2022-04-06 02:00:00|1653.2|1636.1|1653.01|1635.91|1661.03|1643.93|1651.27|1634.17|2706
1649214000000|2022-04-06 03:00:00|1653|1635.9|1648.52|1631.42|1655.1|1638|1645.66|1628.56|1988
1649217600000|2022-04-06 04:00:00|1648.51|1631.41|1657|1639.9|1657.77|1640.67|1639.56|1622.46|2192
1649221200000|2022-04-06 05:00:00|1656.87|1639.77|1670.44|1653.34|1671.29|1654.19|1656.24|1639.14|2332
1649224800000|2022-04-06 06:00:00|1670.35|1653.25|1671.8|1654.7|1672.05|1654.95|1660.45|1643.35|2987
1649228400000|2022-04-06 07:00:00|1671.61|1654.51|1663.66|1646.56|1673.93|1656.83|1659.04|1641.94|3880
1649232000000|2022-04-06 08:00:00|1663.57|1646.47|1666.03|1648.93|1667.35|1650.25|1658.49|1641.39|3018
1649235600000|2022-04-06 09:00:00|1666.04|1648.94|1663.04|1645.94|1667.05|1649.95|1653.55|1636.45|3130
1649239200000|2022-04-06 10:00:00|1663.05|1645.95|1639.74|1622.64|1664.48|1647.38|1639.6|1622.5|4935
1649242800000|2022-04-06 11:00:00|1640.42|1623.32|1624.12|1607.02|1641.19|1624.09|1613.57|1596.47|5784
1649246400000|2022-04-06 12:00:00|1624.1|1607|1621.98|1604.88|1637.14|1620.04|1620.49|1603.39|5398
1649250000000|2022-04-06 13:00:00|1621.95|1604.85|1582.18|1565.08|1634|1616.9|1578.41|1561.31|5877
1649253600000|2022-04-06 14:00:00|1582.35|1565.25|1582.91|1565.81|1593.32|1576.22|1564.12|1547.02|6340
1649257200000|2022-04-06 15:00:00|1582.85|1565.75|1582.92|1565.82|1588.88|1571.78|1565.52|1548.42|5748
1649260800000|2022-04-06 16:00:00|1582.95|1565.85|1562.05|1544.95|1587.07|1569.97|1549.04|1531.94|6719
1649264400000|2022-04-06 17:00:00|1561.93|1544.83|1572.77|1555.67|1579.68|1562.58|1544.3|1527.2|6031
1649268000000|2022-04-06 18:00:00|1573.05|1555.95|1576.03|1558.93|1588.01|1570.91|1544.57|1527.47|7991
1649271600000|2022-04-06 19:00:00|1576.08|1558.98|1572.23|1555.13|1580.74|1563.64|1558.23|1541.13|5293
1649275200000|2022-04-06 20:00:00|1572.26|1555.16|1576.9|1559.8|1587.53|1570.43|1570.04|1552.94|3552
1649278800000|2022-04-06 21:00:00|1576.81|1559.71|1573.34|1556.24|1579.15|1562.05|1570.49|1553.39|1670
1649282400000|2022-04-06 22:00:00|1573.3|1556.2|1554.16|1537.06|1575.91|1558.81|1552.79|1535.69|4001
1649286000000|2022-04-06 23:00:00|1554.37|1537.27|1550.18|1533.08|1567.46|1550.36|1537.67|1520.57|6144
1649289600000|2022-04-07 00:00:00|1550.16|1533.06|1525.4|1508.3|1573.1|1556|1519.53|1502.43|6939
1649293200000|2022-04-07 01:00:00|1525.15|1508.05|1553.22|1536.12|1554.97|1537.87|1524.35|1507.25|5484
1649296800000|2022-04-07 02:00:00|1553.38|1536.28|1549.49|1532.39|1556.59|1539.49|1535.15|1518.05|4624
1649300400000|2022-04-07 03:00:00|1549.48|1532.38|1545.49|1528.39|1551.91|1534.81|1539.42|1522.32|4711
1649304000000|2022-04-07 04:00:00|1545.18|1528.08|1559.91|1542.81|1562.21|1545.11|1541.64|1524.54|4022
1649307600000|2022-04-07 05:00:00|1559.36|1542.26|1561.84|1544.74|1561.96|1544.86|1547.34|1530.24|2689
1649311200000|2022-04-07 06:00:00|1561.76|1544.66|1564.4|1547.3|1570|1552.9|1551.26|1534.16|2152
1649314800000|2022-04-07 07:00:00|1564.37|1547.27|1570.25|1553.15|1575.98|1558.88|1562.2|1545.1|3188
1649318400000|2022-04-07 08:00:00|1570.37|1553.27|1570.05|1552.95|1575.63|1558.53|1565.53|1548.43|2258
1649322000000|2022-04-07 09:00:00|1570.02|1552.92|1567.96|1550.86|1570.05|1552.95|1554.07|1536.97|2735
1649325600000|2022-04-07 10:00:00|1567.94|1550.84|1563.05|1545.95|1567.94|1550.84|1556.84|1539.74|2714
1649329200000|2022-04-07 11:00:00|1563.35|1546.25|1589.29|1572.19|1593.82|1576.72|1556.28|1539.18|4950
1649332800000|2022-04-07 12:00:00|1589.15|1572.05|1580.21|1563.11|1596.03|1578.93|1579.22|1562.12|4417
1649336400000|2022-04-07 13:00:00|1580.2|1563.1|1586.2|1569.1|1587.25|1570.15|1567.65|1550.55|5239
1649340000000|2022-04-07 14:00:00|1586.41|1569.31|1565.89|1548.79|1590.48|1573.38|1561.35|1544.25|5191
1649343600000|2022-04-07 15:00:00|1566.02|1548.92|1557.48|1540.38|1571.74|1554.64|1538.96|1521.86|5986
1649347200000|2022-04-07 16:00:00|1557.54|1540.44|1560.27|1543.17|1561.89|1544.79|1544.27|1527.17|4135
1649350800000|2022-04-07 17:00:00|1560.28|1543.18|1566.88|1549.78|1573|1555.9|1557.4|1540.3|3760
1649354400000|2022-04-07 18:00:00|1566.92|1549.82|1575.42|1558.32|1575.65|1558.55|1565.41|1548.31|3394
1649358000000|2022-04-07 19:00:00|1575.14|1558.04|1569.67|1552.57|1580.87|1563.77|1569.63|1552.53|3525
1649361600000|2022-04-07 20:00:00|1569.63|1552.53|1577.62|1560.52|1579.99|1562.89|1569.14|1552.04|1669
1649365200000|2022-04-07 21:00:00|1577.65|1560.55|1577.38|1560.28|1579.05|1561.95|1567.19|1550.09|1848
1649368800000|2022-04-07 22:00:00|1577.33|1560.23|1585.99|1568.89|1586.06|1568.96|1572.22|1555.12|2231
1649372400000|2022-04-07 23:00:00|1586.02|1568.92|1583.48|1566.38|1595.59|1578.49|1583.07|1565.97|3082
1649376000000|2022-04-08 00:00:00|1583.47|1566.37|1575.24|1558.14|1592.62|1575.52|1574.6|1557.5|3506
1649379600000|2022-04-08 01:00:00|1574.34|1557.24|1590.02|1572.92|1592.88|1575.78|1573.28|1556.18|3091
1649383200000|2022-04-08 02:00:00|1590.36|1573.26|1593.45|1576.35|1598.82|1581.72|1588.3|1571.2|2849
1649386800000|2022-04-08 03:00:00|1593.05|1575.95|1596.19|1579.09|1597.67|1580.57|1591.08|1573.98|2286
1649390400000|2022-04-08 04:00:00|1596.29|1579.19|1590.36|1573.26|1598.35|1581.25|1589.1|1572|1936
1649394000000|2022-04-08 05:00:00|1590.38|1573.28|1587.74|1570.64|1594.38|1577.28|1585.85|1568.75|2367
1649397600000|2022-04-08 06:00:00|1587.77|1570.67|1583.07|1565.97|1591.36|1574.26|1579.21|1562.11|2899
1649401200000|2022-04-08 07:00:00|1582.99|1565.89|1586.23|1569.13|1586.68|1569.58|1572.64|1555.54|3381
1649404800000|2022-04-08 08:00:00|1586.26|1569.16|1583.55|1566.45|1592.78|1575.68|1580.35|1563.25|3217
1649408400000|2022-04-08 09:00:00|1583.54|1566.44|1579.82|1562.72|1585.05|1567.95|1576.15|1559.05|2625
1649412000000|2022-04-08 10:00:00|1579.84|1562.74|1571.46|1554.36|1581.98|1564.88|1568.4|1551.3|2125
1649415600000|2022-04-08 11:00:00|1571.48|1554.38|1554.25|1537.15|1571.5|1554.4|1552.4|1535.3|3240
1649419200000|2022-04-08 12:00:00|1554.23|1537.13|1545.69|1528.59|1560.2|1543.1|1543.88|1526.78|3206
1649422800000|2022-04-08 13:00:00|1545.38|1528.28|1542.84|1525.74|1548.46|1531.36|1529.41|1512.31|5360
1649426400000|2022-04-08 14:00:00|1542.7|1525.6|1577.69|1560.59|1582.5|1565.4|1542.01|1524.91|5247
1649430000000|2022-04-08 15:00:00|1577.19|1560.09|1575.44|1558.34|1586.88|1569.78|1572.94|1555.84|4726
1649433600000|2022-04-08 16:00:00|1575.39|1558.29|1570.11|1553.01|1583.34|1566.24|1570.04|1552.94|3660
1649437200000|2022-04-08 17:00:00|1570.12|1553.02|1563.34|1546.24|1571.57|1554.47|1553.61|1536.51|4861
1649440800000|2022-04-08 18:00:00|1563.29|1546.19|1556.87|1539.77|1567.05|1549.95|1543.82|1526.72|4925
1649444400000|2022-04-08 19:00:00|1556.7|1539.6|1548.5|1531.4|1565.05|1547.95|1543.82|1526.72|4253
1649448000000|2022-04-08 20:00:00|1548.53|1531.43|1549.37|1532.27|1555.91|1538.81|1542.96|1525.86|2511
1649487600000|2022-04-09 07:00:00|1552.96|1535.86|1544.92|1527.82|1552.96|1535.86|1534.38|1517.28|2399
1649491200000|2022-04-09 08:00:00|1544.69|1527.59|1544.26|1527.16|1545.77|1528.67|1536.79|1519.69|2835
1649494800000|2022-04-09 09:00:00|1544.25|1527.15|1542.9|1525.8|1546.1|1529|1539.2|1522.1|2783
1649498400000|2022-04-09 10:00:00|1542.91|1525.81|1539.14|1522.04|1544.57|1527.47|1529.72|1512.62|2907
1649502000000|2022-04-09 11:00:00|1539.37|1522.27|1539.12|1522.02|1544.84|1527.74|1536.39|1519.29|2355
1649505600000|2022-04-09 12:00:00|1539.17|1522.07|1549.15|1532.05|1549.2|1532.1|1536.09|1518.99|2262
1649509200000|2022-04-09 13:00:00|1549.19|1532.09|1546.31|1529.21|1553.79|1536.69|1545.09|1527.99|2230
1649512800000|2022-04-09 14:00:00|1546.24|1529.14|1543.2|1526.1|1549.2|1532.1|1538.3|1521.2|2835
1649516400000|2022-04-09 15:00:00|1543.07|1525.97|1526.43|1509.33|1544.27|1527.17|1525.94|1508.84|3676
1649520000000|2022-04-09 16:00:00|1526.44|1509.34|1532.12|1515.02|1539.23|1522.13|1526.44|1509.34|3597
1649523600000|2022-04-09 17:00:00|1532.17|1515.07|1543.4|1526.3|1546.8|1529.7|1530.4|1513.3|2554
1649527200000|2022-04-09 18:00:00|1543.41|1526.31|1537.17|1520.07|1546.23|1529.13|1536.06|1518.96|2228
1649530800000|2022-04-09 19:00:00|1537.16|1520.06|1537.2|1520.1|1540.48|1523.38|1535.42|1518.32|3078
1649534400000|2022-04-09 20:00:00|1537.19|1520.09|1534.95|1517.85|1547.99|1530.89|1534.88|1517.78|2494
1649538000000|2022-04-09 21:00:00|1532.85|1515.75|1543.79|1526.69|1547.43|1530.33|1532.15|1515.05|2088
1649541600000|2022-04-09 22:00:00|1543.8|1526.7|1542.21|1525.11|1547.27|1530.17|1540.82|1523.72|1942
1649545200000|2022-04-09 23:00:00|1542.22|1525.12|1551.32|1534.22|1553.39|1536.29|1537.44|1520.34|2413
1649548800000|2022-04-10 00:00:00|1551.33|1534.23|1546.64|1529.54|1552.97|1535.87|1544.4|1527.3|2414
1649552400000|2022-04-10 01:00:00|1546.65|1529.55|1555.32|1538.22|1561.47|1544.37|1546.62|1529.52|2178
1649556000000|2022-04-10 02:00:00|1555.38|1538.28|1559.08|1541.98|1559.99|1542.89|1554.23|1537.13|1399
1649559600000|2022-04-10 03:00:00|1559.15|1542.05|1562.14|1545.04|1565.96|1548.86|1558.15|1541.05|1586
1649563200000|2022-04-10 04:00:00|1562.13|1545.03|1567.55|1550.45|1567.71|1550.61|1559.95|1542.85|1215
1649566800000|2022-04-10 05:00:00|1567.84|1550.74|1560.92|1543.82|1571.4|1554.3|1560.51|1543.41|1870
1649570400000|2022-04-10 06:00:00|1560.84|1543.74|1563.08|1545.98|1564.85|1547.75|1557.95|1540.85|2098
1649574000000|2022-04-10 07:00:00|1563.12|1546.02|1553.11|1536.01|1563.37|1546.27|1550.42|1533.32|1768
1649577600000|2022-04-10 08:00:00|1553.23|1536.13|1550.08|1532.98|1557.93|1540.83|1549.23|1532.13|2173
1649581200000|2022-04-10 09:00:00|1550.07|1532.97|1540.16|1523.06|1550.15|1533.05|1539.02|1521.92|2033
1649584800000|2022-04-10 10:00:00|1540.17|1523.07|1537.14|1520.04|1540.54|1523.44|1533.31|1516.21|1958
1649588400000|2022-04-10 11:00:00|1537.15|1520.05|1543.27|1526.17|1546.94|1529.84|1536.28|1519.18|1944
1649592000000|2022-04-10 12:00:00|1543.29|1526.19|1542.93|1525.83|1551.09|1533.99|1541.05|1523.95|2335
1649595600000|2022-04-10 13:00:00|1542.92|1525.82|1541.98|1524.88|1547.03|1529.93|1540.01|1522.91|2106
1649599200000|2022-04-10 14:00:00|1542.08|1524.98|1552.04|1534.94|1553.3|1536.2|1540.38|1523.28|2051
1649602800000|2022-04-10 15:00:00|1552.08|1534.98|1555.88|1538.78|1557.38|1540.28|1551.39|1534.29|2009
1649606400000|2022-04-10 16:00:00|1555.91|1538.81|1574.87|1557.77|1578.42|1561.32|1554.76|1537.66|2689
1649610000000|2022-04-10 17:00:00|1574.86|1557.76|1586.74|1569.64|1591.2|1574.1|1574.84|1557.74|3057
1649613600000|2022-04-10 18:00:00|1586.66|1569.56|1592.98|1575.88|1595.93|1578.83|1586.66|1569.56|1910
1649617200000|2022-04-10 19:00:00|1592.97|1575.87|1595.56|1576.96|1599.49|1580.89|1591.24|1574.14|1597
1649620800000|2022-04-10 20:00:00|1595.61|1577.01|1598.11|1579.51|1601.71|1583.11|1595.55|1576.95|1608
1649624400000|2022-04-10 21:00:00|1598.07|1579.47|1580.06|1562.96|1599.61|1581.01|1580.01|1562.91|1619
1649628000000|2022-04-10 22:00:00|1579.73|1562.63|1555.55|1538.45|1581.19|1564.09|1550.31|1533.21|4797
1649631600000|2022-04-10 23:00:00|1555.5|1538.4|1532.6|1515.5|1557.54|1540.44|1527.46|1510.36|4131
1649635200000|2022-04-11 00:00:00|1532.59|1515.49|1524.02|1506.92|1535.37|1518.27|1512.73|1495.63|4853
1649638800000|2022-04-11 01:00:00|1523.9|1506.8|1515.95|1498.85|1529|1511.9|1515.22|1498.12|2635
1649642400000|2022-04-11 02:00:00|1515.94|1498.84|1496.28|1479.18|1518.16|1501.06|1494.36|1477.26|4348
1649646000000|2022-04-11 03:00:00|1496.24|1479.14|1497.98|1480.88|1498.91|1481.81|1486.67|1469.57|3458
1649649600000|2022-04-11 04:00:00|1497.99|1480.89|1505.45|1488.35|1507.14|1490.04|1496.13|1479.03|2330
1649653200000|2022-04-11 05:00:00|1505.99|1488.89|1505.04|1487.94|1508.18|1491.08|1501.3|1484.2|2909
1649656800000|2022-04-11 06:00:00|1505.01|1487.91|1498.83|1481.73|1506.01|1488.91|1495.27|1478.17|2217
1649660400000|2022-04-11 07:00:00|1499.01|1481.91|1503.18|1486.08|1506.04|1488.94|1494.58|1477.48|2243
1649664000000|2022-04-11 08:00:00|1503.37|1486.27|1489.35|1472.25|1505.09|1487.99|1482.22|1465.12|2979
1649667600000|2022-04-11 09:00:00|1489.34|1472.24|1439.31|1422.21|1490.41|1473.31|1438.91|1421.81|4793
1649671200000|2022-04-11 10:00:00|1439.29|1422.19|1443.85|1426.75|1448.01|1430.91|1431.62|1414.52|4798
1649674800000|2022-04-11 11:00:00|1443.91|1426.81|1426.95|1409.85|1444.28|1427.18|1421.25|1404.15|4758
1649678400000|2022-04-11 12:00:00|1427|1409.9|1424.31|1407.21|1434.46|1417.36|1418.71|1401.61|4139
1649682000000|2022-04-11 13:00:00|1424.33|1407.23|1419.59|1402.49|1426.06|1408.96|1404.39|1387.29|5885
1649685600000|2022-04-11 14:00:00|1419.37|1402.27|1407.97|1390.87|1422.31|1405.21|1403.48|1386.38|5057
1649689200000|2022-04-11 15:00:00|1407.93|1390.83|1404.38|1387.28|1418.95|1401.85|1403.54|1386.44|3877
1649692800000|2022-04-11 16:00:00|1404.39|1387.29|1416.47|1399.37|1419.66|1402.56|1401.46|1384.36|4594
1649696400000|2022-04-11 17:00:00|1416.48|1399.38|1418.62|1401.52|1423.34|1406.24|1405.37|1388.27|3950
1649700000000|2022-04-11 18:00:00|1418.53|1401.43|1419.8|1402.7|1420.54|1403.44|1410.15|1393.05|3078
1649703600000|2022-04-11 19:00:00|1419.81|1402.71|1398.67|1381.57|1422.72|1405.62|1391.21|1374.11|4490
1649707200000|2022-04-11 20:00:00|1398.66|1381.56|1388.44|1371.34|1402.74|1385.64|1381.97|1364.87|4956
1649710800000|2022-04-11 21:00:00|1388.43|1371.33|1371.63|1354.53|1392.4|1375.3|1361.23|1344.13|4520
1649714400000|2022-04-11 22:00:00|1371.36|1354.26|1388.28|1371.18|1397.38|1380.28|1364.06|1346.96|5662
1649718000000|2022-04-11 23:00:00|1388.22|1371.12|1384.23|1367.13|1394.37|1377.27|1379.29|1362.19|4494
1649721600000|2022-04-12 00:00:00|1384.3|1367.2|1389.69|1372.59|1398.99|1381.89|1378.9|1361.8|4885
1649725200000|2022-04-12 01:00:00|1389.67|1372.57|1393.67|1376.57|1399.88|1382.78|1385.38|1368.28|3750
1649728800000|2022-04-12 02:00:00|1393.68|1376.58|1383.42|1366.32|1397|1379.9|1378.75|1361.65|3377
1649732400000|2022-04-12 03:00:00|1383.43|1366.33|1386.43|1369.33|1386.47|1369.37|1379.69|1362.59|2932
1649736000000|2022-04-12 04:00:00|1386.65|1369.55|1400.01|1382.91|1400.37|1383.27|1385.81|1368.71|2727
1649739600000|2022-04-12 05:00:00|1400.02|1382.92|1410.28|1393.18|1411.81|1394.71|1397.54|1380.44|2861
1649743200000|2022-04-12 06:00:00|1410.27|1393.17|1405.46|1388.36|1416.66|1399.56|1403.07|1385.97|3252
1649746800000|2022-04-12 07:00:00|1405.33|1388.23|1412.25|1395.15|1413.42|1396.32|1403.11|1386.01|2820
1649750400000|2022-04-12 08:00:00|1412.36|1395.26|1414.16|1397.06|1417.02|1399.92|1409.65|1392.55|2552
1649754000000|2022-04-12 09:00:00|1414.15|1397.05|1413.87|1396.77|1415.49|1398.39|1407.67|1390.57|3122
1649757600000|2022-04-12 10:00:00|1413.8|1396.7|1411.58|1394.48|1415.12|1398.02|1404.76|1387.66|2684
1649761200000|2022-04-12 11:00:00|1411.66|1394.56|1423.98|1406.88|1426.01|1408.91|1410.53|1393.43|3377
1649764800000|2022-04-12 12:00:00|1423.97|1406.87|1439.75|1422.65|1439.75|1422.65|1412.17|1395.07|5086
1649768400000|2022-04-12 13:00:00|1439.82|1422.72|1426.52|1409.42|1440.78|1423.68|1421.64|1404.54|5108
1649772000000|2022-04-12 14:00:00|1426.57|1409.47|1404.08|1386.98|1427.72|1410.62|1399.41|1382.31|5021
1649775600000|2022-04-12 15:00:00|1403.98|1386.88|1410.75|1393.65|1417.32|1400.22|1402.03|1384.93|3091
1649779200000|2022-04-12 16:00:00|1410.88|1393.78|1413.93|1396.83|1418.49|1401.39|1404.11|1387.01|3513
1649782800000|2022-04-12 17:00:00|1414.02|1396.92|1404.55|1387.45|1416.92|1399.82|1404.26|1387.16|2706
1649786400000|2022-04-12 18:00:00|1404.54|1387.44|1386.35|1369.25|1405.79|1388.69|1386.05|1368.95|3908
1649790000000|2022-04-12 19:00:00|1386.39|1369.29|1374.16|1357.06|1389.07|1371.97|1373.69|1356.59|4323
1649793600000|2022-04-12 20:00:00|1374.33|1357.23|1384.49|1367.39|1386.65|1369.55|1373.84|1356.74|3560
1649797200000|2022-04-12 21:00:00|1384.47|1367.37|1396.39|1379.29|1397.91|1380.81|1383.14|1366.04|2346
1649800800000|2022-04-12 22:00:00|1396.46|1379.36|1394.78|1377.68|1396.86|1379.76|1385.13|1368.03|3347
1649804400000|2022-04-12 23:00:00|1394.82|1377.72|1406.04|1388.94|1410|1392.9|1394|1376.9|3653
1649808000000|2022-04-13 00:00:00|1406.12|1389.02|1401.41|1384.31|1410.46|1393.36|1400.31|1383.21|3532
1649811600000|2022-04-13 01:00:00|1401.4|1384.3|1404.59|1387.49|1404.59|1387.49|1394.08|1376.98|3485
1649815200000|2022-04-13 02:00:00|1404.58|1387.48|1406.54|1389.44|1414.46|1397.36|1396.3|1379.2|3738
1649818800000|2022-04-13 03:00:00|1406.52|1389.42|1408.38|1391.28|1417.24|1400.14|1403.91|1386.81|3187
1649822400000|2022-04-13 04:00:00|1408.34|1391.24|1414.67|1397.57|1414.8|1397.7|1405.78|1388.68|2864
1649826000000|2022-04-13 05:00:00|1414.77|1397.67|1416.79|1399.69|1417.98|1400.88|1412.45|1395.35|2898
1649829600000|2022-04-13 06:00:00|1416.8|1399.7|1409.17|1392.07|1418.92|1401.82|1406.05|1388.95|2787
1649833200000|2022-04-13 07:00:00|1408.97|1391.87|1411.3|1394.2|1414.96|1397.86|1406.49|1389.39|3721
1649836800000|2022-04-13 08:00:00|1411.36|1394.26|1411|1393.9|1413.1|1396|1406.73|1389.63|2904
1649840400000|2022-04-13 09:00:00|1410.92|1393.82|1409.9|1392.8|1414.05|1396.95|1407.24|1390.14|2584
1649844000000|2022-04-13 10:00:00|1409.95|1392.85|1390.67|1373.57|1411.23|1394.13|1388.41|1371.31|3536
1649847600000|2022-04-13 11:00:00|1390.63|1373.53|1385.37|1368.27|1396.17|1379.07|1384.51|1367.41|3265
1649851200000|2022-04-13 12:00:00|1385.35|1368.25|1382.13|1365.03|1389.13|1372.03|1380.37|1363.27|3921
1649854800000|2022-04-13 13:00:00|1382.12|1365.02|1418.93|1401.83|1422.48|1405.38|1377.2|1360.1|4986
1649858400000|2022-04-13 14:00:00|1418.92|1401.82|1407.23|1390.13|1423.06|1405.96|1390.62|1373.52|5644
1649862000000|2022-04-13 15:00:00|1407.2|1390.1|1418.11|1401.01|1425.24|1408.14|1407.08|1389.98|4880
1649865600000|2022-04-13 16:00:00|1418.12|1401.02|1415.05|1397.95|1426.62|1409.52|1413.14|1396.04|4125
1649869200000|2022-04-13 17:00:00|1415.06|1397.96|1413.68|1396.58|1417.99|1400.89|1408.78|1391.68|3663
1649872800000|2022-04-13 18:00:00|1413.61|1396.51|1422.51|1405.41|1423.92|1406.82|1410.89|1393.79|2934
1649876400000|2022-04-13 19:00:00|1422.59|1405.49|1414.11|1397.01|1429.82|1412.72|1412.94|1395.84|3511
1649880000000|2022-04-13 20:00:00|1414.12|1397.02|1419.05|1401.95|1419.92|1402.82|1412.91|1395.81|2430
1649883600000|2022-04-13 21:00:00|1419.06|1401.96|1419.68|1402.58|1421.63|1404.53|1414.6|1397.5|1654
1649887200000|2022-04-13 22:00:00|1419.72|1402.62|1427.7|1410.6|1427.7|1410.6|1417.96|1400.86|2327
1649890800000|2022-04-13 23:00:00|1427.71|1410.61|1427.86|1410.76|1429.31|1412.21|1420.87|1403.77|2322
1649894400000|2022-04-14 00:00:00|1427.84|1410.74|1424.29|1407.19|1429.82|1412.72|1419.25|1402.15|2749
1649898000000|2022-04-14 01:00:00|1424.27|1407.17|1438.96|1421.86|1440.67|1423.57|1423.09|1405.99|1918
1649901600000|2022-04-14 02:00:00|1438.97|1421.87|1431.02|1413.92|1439.24|1422.14|1429.2|1412.1|1907
1649905200000|2022-04-14 03:00:00|1431.06|1413.96|1426.16|1409.06|1432.1|1415|1425.05|1407.95|1728
1649908800000|2022-04-14 04:00:00|1426.09|1408.99|1426.71|1409.61|1431.79|1414.69|1425.15|1408.05|2303
1649912400000|2022-04-14 05:00:00|1426.87|1409.77|1427.27|1410.17|1428.81|1411.71|1424.28|1407.18|1434
1649916000000|2022-04-14 06:00:00|1427.34|1410.24|1422.87|1405.77|1428.92|1411.82|1420.66|1403.56|1855
1649919600000|2022-04-14 07:00:00|1422.95|1405.85|1427.19|1410.09|1427.83|1410.73|1416.11|1399.01|2143
1649923200000|2022-04-14 08:00:00|1427.13|1410.03|1422.05|1404.95|1430.8|1413.7|1421.17|1404.07|1878
1649926800000|2022-04-14 09:00:00|1422.06|1404.96|1413.07|1395.97|1422.87|1405.77|1404.06|1386.96|2080
1649930400000|2022-04-14 10:00:00|1413.12|1396.02|1401.45|1384.35|1414.19|1397.09|1399.63|1382.53|2439
1649934000000|2022-04-14 11:00:00|1401.37|1384.27|1398.81|1381.71|1407.7|1390.6|1396.56|1379.46|2606
1649937600000|2022-04-14 12:00:00|1398.85|1381.75|1409.68|1392.58|1409.98|1392.88|1397.11|1380.01|2746
1649941200000|2022-04-14 13:00:00|1409.67|1392.57|1389.27|1372.17|1417.1|1400|1384.94|1367.84|4042
1649944800000|2022-04-14 14:00:00|1389.26|1372.16|1390.31|1373.21|1394.44|1377.34|1379.68|1362.58|4456
1649948400000|2022-04-14 15:00:00|1390.42|1373.32|1358.29|1341.19|1393.37|1376.27|1357.38|1340.28|3775
1649952000000|2022-04-14 16:00:00|1358.62|1341.52|1354.17|1337.07|1359.12|1342.02|1341.71|1324.61|3904
1649955600000|2022-04-14 17:00:00|1354.12|1337.02|1365.28|1348.18|1368.86|1351.76|1352.36|1335.26|2677
1649959200000|2022-04-14 18:00:00|1365.51|1348.41|1361.23|1344.13|1379.5|1362.4|1360.27|1343.17|3155
1649962800000|2022-04-14 19:00:00|1361.31|1344.21|1368.07|1350.97|1370.31|1353.21|1356.86|1339.76|3508
1649966400000|2022-04-14 20:00:00|1368.01|1350.91|1371.92|1354.82|1371.93|1354.83|1361.94|1344.84|2586
1649970000000|2022-04-14 21:00:00|1371.93|1354.83|1374.63|1357.53|1375.91|1358.81|1371.32|1354.22|1156
1649973600000|2022-04-14 22:00:00|1374.64|1357.54|1371.02|1352.42|1378.26|1359.66|1370.32|1351.72|1686
1649977200000|2022-04-14 23:00:00|1370.99|1352.39|1373.82|1355.22|1375.72|1357.12|1370.09|1351.49|1700
1649980800000|2022-04-15 00:00:00|1373.86|1355.26|1374.74|1356.14|1387.98|1369.38|1372.36|1353.76|2481
1649984400000|2022-04-15 01:00:00|1374.66|1356.06|1383.02|1364.42|1384.99|1366.39|1372.46|1353.86|1493
1649988000000|2022-04-15 02:00:00|1382.99|1364.39|1383.81|1366.71|1385.71|1367.85|1381.59|1362.99|1699
1649991600000|2022-04-15 03:00:00|1383.82|1366.72|1397.39|1380.29|1397.71|1380.61|1383.59|1365.49|1715
1649995200000|2022-04-15 04:00:00|1397.51|1380.41|1402.05|1384.95|1408.48|1391.38|1397.51|1380.41|1814
1649998800000|2022-04-15 05:00:00|1402.09|1384.99|1408.1|1391|1413.62|1396.52|1400.1|1383|1909
1650002400000|2022-04-15 06:00:00|1408.11|1391.01|1396.94|1379.84|1410.11|1393.01|1396.25|1379.15|1758
1650006000000|2022-04-15 07:00:00|1396.93|1379.83|1400.36|1383.26|1407.04|1389.94|1388.91|1371.81|2725
1650009600000|2022-04-15 08:00:00|1400.38|1383.28|1400.15|1383.05|1406.07|1388.97|1395.74|1378.64|2361
1650013200000|2022-04-15 09:00:00|1400.16|1383.06|1398.07|1380.97|1401.41|1384.31|1395.33|1378.23|1646
1650016800000|2022-04-15 10:00:00|1398.04|1380.94|1406.59|1389.49|1410.46|1393.36|1396.91|1379.81|2544
1650020400000|2022-04-15 11:00:00|1406.81|1389.71|1399.97|1382.87|1409.01|1391.91|1398.99|1381.89|1914
1650024000000|2022-04-15 12:00:00|1399.99|1382.89|1392.89|1375.79|1402.17|1385.07|1391.17|1374.07|1753
1650027600000|2022-04-15 13:00:00|1392.76|1375.66|1385.13|1368.03|1399|1381.9|1383.44|1366.34|2667
1650031200000|2022-04-15 14:00:00|1385.09|1367.99|1398.13|1381.03|1410.46|1393.36|1379.57|1362.47|3152
1650034800000|2022-04-15 15:00:00|1398.16|1381.06|1398.19|1381.09|1404.94|1387.84|1395.81|1378.71|2915
1650038400000|2022-04-15 16:00:00|1398.43|1381.33|1402.01|1384.91|1402.77|1385.67|1390.39|1373.29|2363
1650042000000|2022-04-15 17:00:00|1402.02|1384.92|1402.14|1385.04|1409.45|1392.35|1400.03|1382.93|2344
1650045600000|2022-04-15 18:00:00|1402.12|1385.02|1403.85|1386.75|1405.07|1387.97|1399.74|1382.64|1948
1650049200000|2022-04-15 19:00:00|1403.84|1386.74|1403.84|1386.74|1404.94|1387.84|1400.78|1383.68|1936
1650052800000|2022-04-15 20:00:00|1403.85|1386.75|1409.55|1392.45|1409.75|1392.65|1401.09|1383.99|1589
1650092400000|2022-04-16 07:00:00|1410.12|1393.02|1408.3|1391.2|1412.14|1395.04|1408.26|1391.16|1434
1650096000000|2022-04-16 08:00:00|1408.15|1391.05|1410.02|1392.92|1413.16|1396.06|1406.04|1388.94|1400
1650099600000|2022-04-16 09:00:00|1410.05|1392.95|1409.56|1392.46|1412.13|1395.03|1407.55|1390.45|1525
1650103200000|2022-04-16 10:00:00|1409.73|1392.63|1422.05|1404.95|1423.04|1405.94|1409.73|1392.63|1184
1650106800000|2022-04-16 11:00:00|1422.08|1404.98|1418.6|1401.5|1424.24|1407.14|1418.2|1401.1|1147
1650110400000|2022-04-16 12:00:00|1418.53|1401.43|1426.11|1409.01|1426.85|1409.75|1418.09|1400.99|1222
1650114000000|2022-04-16 13:00:00|1426.14|1409.04|1424.05|1406.95|1428.2|1411.1|1420.46|1403.36|1468
1650117600000|2022-04-16 14:00:00|1424.11|1407.01|1425.17|1408.07|1426.15|1409.05|1422.19|1405.09|2433
1650121200000|2022-04-16 15:00:00|1425.18|1408.08|1396.29|1379.19|1429.41|1412.31|1393.6|1376.5|3234
1650124800000|2022-04-16 16:00:00|1396.3|1379.2|1409.4|1392.3|1409.57|1392.47|1393.83|1376.73|1701
1650128400000|2022-04-16 17:00:00|1409.43|1392.33|1402.91|1385.81|1410.16|1393.06|1400.25|1383.15|1261
1650132000000|2022-04-16 18:00:00|1402.89|1385.79|1405.13|1388.03|1405.84|1388.74|1401.49|1384.39|941
1650135600000|2022-04-16 19:00:00|1405.14|1388.04|1401.02|1383.92|1406.68|1389.58|1399.39|1382.29|925
1650139200000|2022-04-16 20:00:00|1400.87|1383.77|1402.06|1384.96|1403.21|1386.11|1395|1377.9|1118
1650142800000|2022-04-16 21:00:00|1402.07|1384.97|1409.77|1392.67|1412.12|1395.02|1399.12|1382.02|1234
1650146400000|2022-04-16 22:00:00|1409.81|1392.71|1414.06|1396.96|1423.32|1406.22|1409.81|1392.71|2185
1650150000000|2022-04-16 23:00:00|1414.14|1397.04|1423.01|1405.91|1428.02|1410.92|1414.09|1396.99|1868
1650153600000|2022-04-17 00:00:00|1423|1405.9|1421.31|1404.21|1427.88|1410.78|1421.08|1403.98|1675
1650157200000|2022-04-17 01:00:00|1421.36|1404.26|1420.66|1403.56|1423.37|1406.27|1418.17|1401.07|1811
1650160800000|2022-04-17 02:00:00|1420.68|1403.58|1415.86|1398.76|1421.11|1404.01|1409.15|1392.05|1282
1650164400000|2022-04-17 03:00:00|1415.84|1398.74|1436.14|1419.04|1448.33|1431.23|1412.14|1395.04|2421
1650168000000|2022-04-17 04:00:00|1436.18|1419.08|1447.02|1429.92|1454.74|1437.64|1435.71|1418.61|2498
1650171600000|2022-04-17 05:00:00|1447.09|1429.99|1449.12|1432.02|1450.84|1433.74|1443.54|1426.44|2231
1650175200000|2022-04-17 06:00:00|1449.13|1432.03|1460.14|1443.04|1465.83|1448.73|1449.1|1432|2112
1650178800000|2022-04-17 07:00:00|1460.18|1443.08|1457.94|1440.84|1465.72|1448.62|1453.05|1435.95|2634
1650182400000|2022-04-17 08:00:00|1457.88|1440.78|1450.54|1433.44|1460.22|1443.12|1450.2|1433.1|2266
1650186000000|2022-04-17 09:00:00|1450.59|1433.49|1455.35|1438.25|1459.99|1442.89|1450.37|1433.27|2730
1650189600000|2022-04-17 10:00:00|1455.36|1438.26|1457.42|1440.32|1460.95|1443.85|1453.94|1436.84|2312
1650193200000|2022-04-17 11:00:00|1457.41|1440.31|1467.34|1450.24|1467.84|1450.74|1457.41|1440.31|1701
1650196800000|2022-04-17 12:00:00|1467.67|1450.57|1466.36|1449.26|1469.88|1452.78|1461.54|1444.44|2301
1650200400000|2022-04-17 13:00:00|1466.34|1449.24|1458.69|1441.59|1467.16|1450.06|1456.14|1439.04|2985
1650204000000|2022-04-17 14:00:00|1458.83|1441.73|1454.26|1437.16|1460.84|1443.74|1452.06|1434.96|2252
1650207600000|2022-04-17 15:00:00|1454.27|1437.17|1456.43|1439.33|1459.1|1442|1449.5|1432.4|2299
1650211200000|2022-04-17 16:00:00|1456.41|1439.31|1443.16|1426.06|1461.16|1444.06|1439.79|1422.69|2459
1650214800000|2022-04-17 17:00:00|1443.15|1426.05|1427.99|1410.89|1443.17|1426.07|1423.96|1406.86|2357
1650218400000|2022-04-17 18:00:00|1428.15|1411.05|1417.84|1400.74|1429.08|1411.98|1416.62|1399.52|3022
1650222000000|2022-04-17 19:00:00|1417.83|1400.73|1429.06|1410.46|1430.51|1411.91|1415.66|1398.56|2133
1650225600000|2022-04-17 20:00:00|1429.07|1410.47|1420.98|1402.38|1430.42|1411.82|1419.9|1401.3|1885
1650229200000|2022-04-17 21:00:00|1420.85|1402.25|1420.98|1403.88|1421.92|1404.82|1411.47|1394.37|1898
1650232800000|2022-04-17 22:00:00|1421.03|1403.93|1410.43|1393.33|1425.84|1408.74|1406.93|1389.83|2740
1650236400000|2022-04-17 23:00:00|1410.56|1393.46|1381.04|1363.94|1410.94|1393.84|1373.96|1356.86|4712
1650240000000|2022-04-18 00:00:00|1381.06|1363.96|1384.06|1366.96|1385.32|1368.22|1376.43|1359.33|2903
1650243600000|2022-04-18 01:00:00|1384.05|1366.95|1387.98|1370.88|1388.05|1370.95|1379.97|1362.87|2067
1650247200000|2022-04-18 02:00:00|1388.05|1370.95|1387.05|1369.95|1390.47|1373.37|1385.48|1368.38|1782
1650250800000|2022-04-18 03:00:00|1387.06|1369.96|1390.01|1372.91|1392.13|1375.03|1386.4|1369.3|1266
1650254400000|2022-04-18 04:00:00|1390.28|1373.18|1336.19|1319.09|1392.02|1374.92|1332.92|1315.82|4283
1650258000000|2022-04-18 05:00:00|1336.51|1319.41|1332.91|1315.81|1342.75|1325.65|1324.82|1307.72|2949
1650261600000|2022-04-18 06:00:00|1332.94|1315.84|1337.93|1320.83|1342.04|1324.94|1332.23|1315.13|2881
1650265200000|2022-04-18 07:00:00|1337.86|1320.76|1328.81|1311.71|1340.64|1323.54|1323.87|1306.77|2916
1650268800000|2022-04-18 08:00:00|1328.82|1311.72|1330.16|1313.06|1337.38|1320.28|1328.41|1311.31|2404
1650272400000|2022-04-18 09:00:00|1330.23|1313.13|1335.12|1318.02|1337.78|1320.68|1326.43|1309.33|2018
1650276000000|2022-04-18 10:00:00|1335.15|1318.05|1334.23|1317.13|1339.92|1322.82|1331.58|1314.48|2231
1650279600000|2022-04-18 11:00:00|1334.24|1317.14|1341.06|1323.96|1346.06|1328.96|1334.13|1317.03|2202
1650283200000|2022-04-18 12:00:00|1341.1|1324|1357.23|1340.13|1360.18|1343.08|1341.06|1323.96|3134
1650286800000|2022-04-18 13:00:00|1357.21|1340.11|1350.49|1333.39|1364.67|1347.57|1347.99|1330.89|3892
1650290400000|2022-04-18 14:00:00|1350.46|1333.36|1344.16|1327.06|1359.72|1342.62|1343.22|1326.12|3243
1650294000000|2022-04-18 15:00:00|1344.19|1327.09|1341.12|1324.02|1346.04|1328.94|1335.68|1318.58|2856
1650297600000|2022-04-18 16:00:00|1340.43|1323.33|1353.65|1336.55|1359.68|1342.58|1331.15|1314.05|3561
1650301200000|2022-04-18 17:00:00|1353.68|1336.58|1378|1360.9|1380.34|1363.24|1351.9|1334.8|3576
1650304800000|2022-04-18 18:00:00|1378.05|1360.95|1389.13|1372.03|1395.42|1378.32|1378.05|1360.95|2953
1650308400000|2022-04-18 19:00:00|1389.14|1372.04|1392|1374.9|1393.04|1375.94|1385.09|1367.99|1741
1650312000000|2022-04-18 20:00:00|1391.97|1374.87|1394.71|1377.61|1398.9|1381.8|1391.97|1374.87|2581
1650315600000|2022-04-18 21:00:00|1394.7|1377.6|1405.2|1388.1|1407.26|1390.16|1394.7|1377.6|2152
1650319200000|2022-04-18 22:00:00|1405.19|1388.09|1412.11|1395.01|1412.7|1395.6|1404.57|1387.47|2242
1650322800000|2022-04-18 23:00:00|1412.21|1395.11|1414.14|1397.04|1414.36|1397.26|1407.68|1390.58|2403
1650326400000|2022-04-19 00:00:00|1414.15|1397.05|1414.28|1397.18|1428.17|1411.07|1412.14|1395.04|3818
1650330000000|2022-04-19 01:00:00|1414.31|1397.21|1403.88|1386.78|1416.15|1399.05|1402.33|1385.23|2241
1650333600000|2022-04-19 02:00:00|1403.97|1386.87|1394.15|1377.05|1405.42|1388.32|1393.77|1376.67|2132
1650337200000|2022-04-19 03:00:00|1394.29|1377.19|1398.21|1381.11|1402.03|1384.93|1394.14|1377.04|1461
1650340800000|2022-04-19 04:00:00|1398.24|1381.14|1403.02|1385.92|1404.02|1386.92|1397.28|1380.18|1896
1650344400000|2022-04-19 05:00:00|1402.97|1385.87|1397.72|1380.62|1403.83|1386.73|1395.08|1377.98|1902
1650348000000|2022-04-19 06:00:00|1397.71|1380.61|1402.08|1384.98|1407.82|1390.72|1397.57|1380.47|1368
1650351600000|2022-04-19 07:00:00|1402|1384.9|1398.16|1381.06|1403.17|1386.07|1395.15|1378.05|1819
1650355200000|2022-04-19 08:00:00|1398.15|1381.05|1397.51|1380.41|1402.24|1385.14|1396.13|1379.03|2533
1650358800000|2022-04-19 09:00:00|1397.6|1380.5|1395.66|1378.56|1399.72|1382.62|1392.51|1375.41|2869
1650362400000|2022-04-19 10:00:00|1395.65|1378.55|1405.04|1387.94|1405.59|1388.49|1395.08|1377.98|2745
1650366000000|2022-04-19 11:00:00|1405.08|1387.98|1415.01|1397.91|1430.32|1413.22|1405.05|1387.95|3186
1650369600000|2022-04-19 12:00:00|1414.84|1397.74|1422.86|1405.76|1427.42|1410.32|1412.35|1395.25|3700
1650373200000|2022-04-19 13:00:00|1422.91|1405.81|1440.05|1422.95|1442.51|1425.41|1415.24|1398.14|4000
1650376800000|2022-04-19 14:00:00|1440.12|1423.02|1441.33|1424.23|1449.36|1432.26|1436.94|1419.84|3979
1650380400000|2022-04-19 15:00:00|1441.32|1424.22|1438.02|1420.92|1447.18|1430.08|1435.34|1418.24|2915
1650384000000|2022-04-19 16:00:00|1438.01|1420.91|1433.89|1416.79|1445.17|1428.07|1425.62|1408.52|3192
1650387600000|2022-04-19 17:00:00|1433.93|1416.83|1428.12|1411.02|1434.94|1417.84|1423.26|1406.16|2562
1650391200000|2022-04-19 18:00:00|1428.11|1411.01|1419.12|1402.02|1429.07|1411.97|1419.06|1401.96|2363
1650394800000|2022-04-19 19:00:00|1419.24|1402.14|1421.39|1404.29|1422.25|1405.15|1416.75|1399.65|2670
1650398400000|2022-04-19 20:00:00|1421.49|1404.39|1413.16|1396.06|1421.49|1404.39|1410.51|1393.41|2611
1650402000000|2022-04-19 21:00:00|1413.14|1396.04|1418.14|1401.04|1418.21|1401.11|1413.13|1396.03|1555
1650405600000|2022-04-19 22:00:00|1418.16|1401.06|1425.11|1408.01|1428.99|1411.89|1417.05|1399.95|2378
1650409200000|2022-04-19 23:00:00|1425.13|1408.03|1433.14|1416.04|1437.05|1419.95|1425.09|1407.99|2086
1650412800000|2022-04-20 00:00:00|1433.11|1416.01|1418.07|1400.97|1434.39|1417.29|1411.98|1394.88|2303
1650416400000|2022-04-20 01:00:00|1418.1|1401|1423.02|1405.92|1424.88|1407.78|1412.28|1395.18|1868
1650420000000|2022-04-20 02:00:00|1422.97|1405.87|1423.91|1406.81|1424.93|1407.83|1418.16|1401.06|2174
1650423600000|2022-04-20 03:00:00|1423.85|1406.75|1427.02|1409.92|1427.02|1409.92|1419.21|1402.11|2038
1650427200000|2022-04-20 04:00:00|1426.92|1409.82|1423.89|1406.79|1428.71|1411.61|1420.16|1403.06|1920
1650430800000|2022-04-20 05:00:00|1423.86|1406.76|1427.13|1410.03|1428.34|1411.24|1418.97|1401.87|2661
1650434400000|2022-04-20 06:00:00|1427.07|1409.97|1443.11|1426.01|1443.28|1426.18|1426.1|1409|1943
1650438000000|2022-04-20 07:00:00|1443.14|1426.04|1437.43|1420.33|1449|1431.9|1433.59|1416.49|2136
1650441600000|2022-04-20 08:00:00|1437.44|1420.34|1444.21|1427.11|1449.69|1432.59|1435.56|1418.46|1726
1650445200000|2022-04-20 09:00:00|1444.12|1427.02|1441.7|1424.6|1451.84|1434.74|1441.7|1424.6|1985
1650448800000|2022-04-20 10:00:00|1441.37|1424.27|1449.44|1432.34|1454.89|1437.79|1433.98|1416.88|2695
1650452400000|2022-04-20 11:00:00|1449.49|1432.39|1452.1|1435|1456.83|1439.73|1442.38|1425.28|3049
1650456000000|2022-04-20 12:00:00|1452.11|1435.01|1450.65|1433.55|1456.79|1439.69|1448.09|1430.99|2671
1650459600000|2022-04-20 13:00:00|1450.67|1433.57|1418.12|1401.02|1450.67|1433.57|1415.24|1398.14|3311
1650463200000|2022-04-20 14:00:00|1418.11|1401.01|1418.33|1401.23|1427.29|1410.19|1414.47|1397.37|3885
1650466800000|2022-04-20 15:00:00|1418.75|1401.65|1400.07|1382.97|1418.87|1401.77|1393.57|1376.47|3384
1650470400000|2022-04-20 16:00:00|1400.04|1382.94|1399.83|1382.73|1400.52|1383.42|1384.5|1367.4|2893
1650474000000|2022-04-20 17:00:00|1399.84|1382.74|1399.43|1382.33|1402.6|1385.5|1394.98|1377.88|2329
1650477600000|2022-04-20 18:00:00|1399.66|1382.56|1394.58|1377.48|1400.09|1382.99|1379.86|1362.76|2955
1650481200000|2022-04-20 19:00:00|1394.98|1377.88|1401.65|1384.55|1403.89|1386.79|1388.41|1371.31|2786
1650484800000|2022-04-20 20:00:00|1402.05|1384.95|1410.38|1393.28|1412.66|1395.56|1401.02|1383.92|2598
1650488400000|2022-04-20 21:00:00|1410.37|1393.27|1409.62|1392.52|1416.23|1399.13|1408.15|1391.05|1742
1650492000000|2022-04-20 22:00:00|1409.63|1392.53|1410.99|1393.89|1420.39|1403.29|1409.42|1392.32|2790
1650495600000|2022-04-20 23:00:00|1411.05|1393.95|1410.83|1393.73|1413.19|1396.09|1406.26|1389.16|2213
1650499200000|2022-04-21 00:00:00|1410.69|1393.59|1419.3|1402.2|1422.99|1405.89|1409.32|1392.22|2391
1650502800000|2022-04-21 01:00:00|1419.33|1402.23|1428.03|1410.93|1428.25|1411.15|1417.05|1399.95|1597
1650506400000|2022-04-21 02:00:00|1428|1410.9|1423.42|1406.32|1433.94|1416.84|1422.51|1405.41|1553
1650510000000|2022-04-21 03:00:00|1423.44|1406.34|1426.09|1408.99|1426.23|1409.13|1418.39|1401.29|1704
1650513600000|2022-04-21 04:00:00|1426.14|1409.04|1422.2|1405.1|1431.79|1414.69|1420.45|1403.35|2174
1650517200000|2022-04-21 05:00:00|1422.19|1405.09|1409.3|1392.2|1425.1|1408|1407.35|1390.25|2265
1650520800000|2022-04-21 06:00:00|1409.35|1392.25|1407.15|1390.05|1414.22|1397.12|1403.52|1386.42|2920
1650524400000|2022-04-21 07:00:00|1407.16|1390.06|1415.59|1398.49|1417.31|1400.21|1400.71|1383.61|3276
1650528000000|2022-04-21 08:00:00|1415.61|1398.51|1415.1|1398|1419.69|1402.59|1412.88|1395.78|3935
1650531600000|2022-04-21 09:00:00|1415.14|1398.04|1405.87|1388.77|1417.01|1399.91|1400.05|1382.95|3447
1650535200000|2022-04-21 10:00:00|1405.86|1388.76|1422.75|1405.65|1427.27|1410.17|1402.25|1385.15|4564
1650538800000|2022-04-21 11:00:00|1422.83|1405.73|1434.9|1417.8|1443.07|1425.97|1422.79|1405.69|3767
1650542400000|2022-04-21 12:00:00|1434.89|1417.79|1438.1|1421|1441.18|1424.08|1430|1412.9|3850
1650546000000|2022-04-21 13:00:00|1438.12|1421.02|1436.1|1419|1445.86|1428.76|1434.13|1417.03|3892
1650549600000|2022-04-21 14:00:00|1436.09|1418.99|1427.95|1410.85|1436.2|1419.1|1423.44|1406.34|2937
1650553200000|2022-04-21 15:00:00|1427.84|1410.74|1418.73|1401.63|1431.9|1414.8|1417.27|1400.17|2764
1650556800000|2022-04-21 16:00:00|1418.47|1401.37|1410.44|1393.34|1420.7|1403.6|1410.42|1393.32|3448
1650560400000|2022-04-21 17:00:00|1410.42|1393.32|1407.14|1390.04|1416.86|1399.76|1406.19|1389.09|3204
1650564000000|2022-04-21 18:00:00|1407.3|1390.2|1403.95|1386.85|1409.23|1392.13|1401.46|1384.36|2200
1650567600000|2022-04-21 19:00:00|1403.75|1386.65|1385.83|1368.73|1404.08|1386.98|1383.19|1366.09|4234
1650571200000|2022-04-21 20:00:00|1385.8|1368.7|1366.8|1349.7|1387.56|1370.46|1364.18|1347.08|5169
1650574800000|2022-04-21 21:00:00|1367.04|1349.94|1371.33|1354.23|1378.03|1360.93|1366.15|1349.05|2761
1650578400000|2022-04-21 22:00:00|1371.24|1354.14|1364.45|1347.35|1373.72|1356.62|1346.38|1329.28|3551
1650582000000|2022-04-21 23:00:00|1364.5|1347.4|1366.08|1348.98|1368.9|1351.8|1361.02|1343.92|2291
1650585600000|2022-04-22 00:00:00|1366.06|1348.96|1378|1360.9|1382.77|1365.67|1359.65|1342.55|3197
1650589200000|2022-04-22 01:00:00|1378.02|1360.92|1380.14|1363.04|1381.82|1364.72|1375.2|1358.1|2260
1650592800000|2022-04-22 02:00:00|1380.15|1363.05|1376.76|1359.66|1383.63|1366.53|1375.87|1358.77|1959
1650596400000|2022-04-22 03:00:00|1376.79|1359.69|1383.81|1366.71|1387.17|1370.07|1375.79|1358.69|1442
1650600000000|2022-04-22 04:00:00|1383.8|1366.7|1390.2|1373.1|1390.75|1373.65|1383.2|1366.1|1541
1650603600000|2022-04-22 05:00:00|1390.52|1373.42|1387.06|1369.96|1394.49|1377.39|1385.93|1368.83|1603
1650607200000|2022-04-22 06:00:00|1387.14|1370.04|1390.82|1373.72|1396.26|1379.16|1386.18|1369.08|1901
1650610800000|2022-04-22 07:00:00|1390.79|1373.69|1390.79|1373.69|1396|1378.9|1373.1|1356|2926
1650614400000|2022-04-22 08:00:00|1391.05|1373.95|1385.89|1368.79|1392.68|1375.58|1380.14|1363.04|2284
1650618000000|2022-04-22 09:00:00|1385.91|1368.81|1379.04|1361.94|1390.99|1373.89|1376.41|1359.31|2749
1650621600000|2022-04-22 10:00:00|1378.94|1361.84|1383.41|1366.31|1386.04|1368.94|1373.18|1356.08|2381
1650625200000|2022-04-22 11:00:00|1383.89|1366.79|1389.96|1372.86|1390.07|1372.97|1382.29|1365.19|2171
1650628800000|2022-04-22 12:00:00|1389.97|1372.87|1383.19|1366.09|1392.97|1375.87|1382.24|1365.14|1996
1650632400000|2022-04-22 13:00:00|1383.17|1366.07|1369.93|1352.83|1387.58|1370.48|1367.63|1350.53|3789
1650636000000|2022-04-22 14:00:00|1369.97|1352.87|1364.67|1347.57|1375.9|1358.8|1359.13|1342.03|3953
1650639600000|2022-04-22 15:00:00|1364.68|1347.58|1361.06|1343.96|1371.85|1354.75|1356.16|1339.06|3570
1650643200000|2022-04-22 16:00:00|1361.05|1343.95|1365.88|1348.78|1374.25|1357.15|1356.78|1339.68|3206
1650646800000|2022-04-22 17:00:00|1365.83|1348.73|1372.39|1355.29|1379.37|1362.27|1362.76|1345.66|2717
1650650400000|2022-04-22 18:00:00|1372.36|1355.26|1379.81|1362.71|1386.97|1369.87|1369.04|1351.94|3050
1650654000000|2022-04-22 19:00:00|1379.88|1362.78|1377.72|1360.62|1392.75|1375.65|1375.7|1358.6|2914
1650657600000|2022-04-22 20:00:00|1377.68|1360.58|1380.79|1363.69|1382.68|1365.58|1375.08|1357.98|1798
1650697200000|2022-04-23 07:00:00|1353.15|1336.05|1358.13|1341.03|1358.4|1341.3|1353.01|1335.91|2017
1650700800000|2022-04-23 08:00:00|1358.02|1340.92|1362.8|1345.7|1364.83|1347.73|1353.19|1336.09|2468
1650704400000|2022-04-23 09:00:00|1362.94|1345.84|1359.34|1342.24|1364.19|1347.09|1358.86|1341.76|2341
1650708000000|2022-04-23 10:00:00|1359.36|1342.26|1363.94|1346.84|1363.95|1346.85|1359.36|1342.26|1382
1650711600000|2022-04-23 11:00:00|1367.64|1350.54|1367.11|1350.01|1369.08|1351.98|1363.6|1346.5|1971
1650715200000|2022-04-23 12:00:00|1367.05|1349.95|1367.59|1350.49|1369.64|1352.54|1359.1|1342|2925
1650718800000|2022-04-23 13:00:00|1367.58|1350.48|1367.61|1350.51|1371.06|1353.96|1366.13|1349.03|2215
1650722400000|2022-04-23 14:00:00|1367.62|1350.52|1362.1|1345|1368.98|1351.88|1359.53|1342.43|2164
1650726000000|2022-04-23 15:00:00|1362.09|1344.99|1363.57|1346.47|1364.22|1347.12|1357.19|1340.09|2453
1650729600000|2022-04-23 16:00:00|1363.6|1346.5|1365.94|1348.84|1370.18|1353.08|1360.76|1343.66|2911
1650733200000|2022-04-23 17:00:00|1365.95|1348.85|1362.12|1345.02|1366.1|1349|1356.33|1339.23|2646
1650736800000|2022-04-23 18:00:00|1362.1|1345|1350.47|1333.37|1362.3|1345.2|1350.43|1333.33|1965
1650740400000|2022-04-23 19:00:00|1350.41|1333.31|1347.85|1330.75|1350.47|1333.37|1343.81|1326.71|1737
1650744000000|2022-04-23 20:00:00|1347.86|1330.76|1349.03|1331.93|1349.54|1332.44|1345.62|1328.52|1509
1650747600000|2022-04-23 21:00:00|1349.09|1331.99|1352.13|1335.03|1352.9|1335.8|1349.09|1331.99|1200
1650751200000|2022-04-23 22:00:00|1352.09|1334.99|1351.33|1334.23|1356.08|1338.98|1351.05|1333.95|1097
1650754800000|2022-04-23 23:00:00|1351.2|1334.1|1339.92|1322.82|1353.26|1336.16|1327.72|1316.11|1990
1650758400000|2022-04-24 00:00:00|1339.99|1322.89|1348.78|1331.68|1349.28|1332.18|1339.42|1322.32|2125
1650762000000|2022-04-24 01:00:00|1348.58|1331.48|1346.14|1329.04|1351.87|1334.77|1345.92|1328.82|1587
1650765600000|2022-04-24 02:00:00|1346.16|1329.06|1350.79|1333.69|1355.71|1338.61|1342.32|1325.22|1468
1650769200000|2022-04-24 03:00:00|1350.78|1333.68|1364.43|1347.33|1366.77|1349.67|1350.07|1332.97|1775
1650772800000|2022-04-24 04:00:00|1364.45|1347.35|1366.95|1349.85|1372.01|1354.91|1364.45|1347.35|1375
1650776400000|2022-04-24 05:00:00|1366.89|1349.79|1363.21|1346.11|1368.59|1351.49|1363.02|1345.92|1072
1650780000000|2022-04-24 06:00:00|1363.27|1346.17|1365.89|1348.79|1369.47|1352.37|1362.25|1345.15|1154
1650783600000|2022-04-24 07:00:00|1365.92|1348.82|1360.36|1343.26|1367|1349.9|1360.32|1343.22|1089
1650787200000|2022-04-24 08:00:00|1360.39|1343.29|1354.66|1337.56|1362.1|1345|1354.64|1337.54|736
1650790800000|2022-04-24 09:00:00|1354.62|1337.52|1358.79|1341.69|1360.31|1343.21|1352.74|1335.64|1312
1650794400000|2022-04-24 10:00:00|1358.78|1341.68|1357.25|1340.15|1361.39|1344.29|1354.39|1337.29|1128
1650798000000|2022-04-24 11:00:00|1357.23|1340.13|1346.09|1328.99|1357.32|1340.22|1344.98|1327.88|1482
1650801600000|2022-04-24 12:00:00|1346.08|1328.98|1343.15|1326.05|1348.04|1330.94|1342.41|1325.31|1475
1650805200000|2022-04-24 13:00:00|1343.14|1326.04|1348.04|1330.94|1351.75|1334.65|1337.37|1320.27|2378
1650808800000|2022-04-24 14:00:00|1348.11|1331.01|1357.91|1340.81|1360.75|1343.65|1336.79|1319.69|2584
1650812400000|2022-04-24 15:00:00|1357.94|1340.84|1353.75|1336.65|1363.02|1345.92|1351.81|1334.71|2142
1650816000000|2022-04-24 16:00:00|1353.76|1336.66|1343.57|1326.47|1356.53|1339.43|1332.67|1315.57|3041
1650819600000|2022-04-24 17:00:00|1343.5|1326.4|1334.37|1317.27|1344.25|1327.15|1330.35|1313.25|3202
1650823200000|2022-04-24 18:00:00|1334.31|1317.21|1346.34|1329.24|1346.89|1329.79|1334.28|1317.18|1719
1650826800000|2022-04-24 19:00:00|1346.33|1329.23|1354.62|1336.02|1355.91|1338.81|1346.33|1329.23|1649
1650830400000|2022-04-24 20:00:00|1354.65|1336.05|1343.32|1324.72|1356.69|1338.09|1343.03|1324.43|2023
1650834000000|2022-04-24 21:00:00|1343.33|1324.73|1348.68|1331.58|1349.11|1332.01|1341.15|1324.05|1460
1650837600000|2022-04-24 22:00:00|1348.34|1331.24|1336.24|1319.14|1355.91|1338.81|1335.12|1318.02|3376
1650841200000|2022-04-24 23:00:00|1336.35|1319.25|1334.83|1317.73|1339.68|1322.58|1333.03|1315.93|2685
1650844800000|2022-04-25 00:00:00|1334.84|1317.74|1300.6|1283.5|1338.08|1320.98|1293.72|1276.62|6692
1650848400000|2022-04-25 01:00:00|1300.29|1283.19|1310.12|1293.02|1312.16|1295.06|1294.68|1277.58|5192
1650852000000|2022-04-25 02:00:00|1310.49|1293.39|1310.05|1292.95|1312.26|1295.16|1304.22|1287.12|3145
1650855600000|2022-04-25 03:00:00|1310.04|1292.94|1318.6|1301.5|1321.09|1303.99|1309.29|1292.19|3258
1650859200000|2022-04-25 04:00:00|1318.55|1301.45|1319.21|1302.11|1321.85|1304.75|1316.05|1298.95|3249
1650862800000|2022-04-25 05:00:00|1319.14|1302.04|1305.23|1288.13|1320.71|1303.61|1304.5|1287.4|3209
1650866400000|2022-04-25 06:00:00|1305.36|1288.26|1283.1|1266|1308.18|1291.08|1281.48|1264.38|4953
1650870000000|2022-04-25 07:00:00|1283.07|1265.97|1267.12|1250.02|1284.88|1267.78|1264.08|1246.98|6478
1650873600000|2022-04-25 08:00:00|1267.1|1250|1266.06|1248.96|1272.43|1255.33|1264.05|1246.95|4536
1650877200000|2022-04-25 09:00:00|1266.04|1248.94|1280.38|1263.28|1281.94|1264.84|1262.18|1245.08|4783
1650880800000|2022-04-25 10:00:00|1280.55|1263.45|1277.81|1260.71|1282.38|1265.28|1276.53|1259.43|3787
1650884400000|2022-04-25 11:00:00|1277.82|1260.72|1297.76|1280.66|1298.78|1281.68|1274.64|1257.54|5671
1650888000000|2022-04-25 12:00:00|1297.78|1280.68|1299.68|1282.58|1306.22|1289.12|1296.2|1279.1|4217
1650891600000|2022-04-25 13:00:00|1299.67|1282.57|1298.75|1281.65|1313.53|1296.43|1292.32|1275.22|5070
1650895200000|2022-04-25 14:00:00|1298.46|1281.36|1310.49|1293.39|1324.02|1306.92|1294.14|1277.04|4714
1650898800000|2022-04-25 15:00:00|1310.47|1293.37|1307.08|1289.98|1320.2|1303.1|1305.32|1288.22|4459
1650902400000|2022-04-25 16:00:00|1307.17|1290.07|1330.14|1313.04|1335.17|1318.07|1305.36|1288.26|4942
1650906000000|2022-04-25 17:00:00|1330.16|1313.06|1330.22|1313.12|1336.46|1319.36|1327.85|1310.75|4127
1650909600000|2022-04-25 18:00:00|1330.45|1313.35|1335.43|1318.33|1344.7|1327.6|1326.65|1309.55|4719
1650913200000|2022-04-25 19:00:00|1335.41|1318.31|1346.03|1328.93|1347.04|1329.94|1328.91|1311.81|5782
1650916800000|2022-04-25 20:00:00|1346.02|1328.92|1346.07|1328.97|1350.96|1333.86|1342.93|1325.83|3493
1650920400000|2022-04-25 21:00:00|1346.08|1328.98|1351.05|1333.95|1351.3|1334.2|1345.09|1327.99|1493
1650924000000|2022-04-25 22:00:00|1351.12|1334.02|1351.16|1334.06|1357.63|1340.53|1344.62|1327.52|2607
1650927600000|2022-04-25 23:00:00|1351.19|1334.09|1352.37|1335.27|1359.3|1342.2|1351.19|1334.09|3122
1650931200000|2022-04-26 00:00:00|1352.51|1335.41|1353.16|1336.06|1358.13|1341.03|1345.52|1328.42|3703
1650934800000|2022-04-26 01:00:00|1353.27|1336.17|1344|1326.9|1354.34|1337.24|1342.64|1325.54|2293
1650938400000|2022-04-26 02:00:00|1344.02|1326.92|1343.56|1326.46|1348.11|1331.01|1339.13|1322.03|2259
1650942000000|2022-04-26 03:00:00|1343.69|1326.59|1341.99|1324.89|1346.6|1329.5|1340.53|1323.43|2512
1650945600000|2022-04-26 04:00:00|1341.97|1324.87|1341.59|1324.49|1345.97|1328.87|1336.4|1319.3|2601
1650949200000|2022-04-26 05:00:00|1341.63|1324.53|1343.41|1326.31|1346.12|1329.02|1339.98|1322.88|2054
1650952800000|2022-04-26 06:00:00|1343.42|1326.32|1337.02|1319.92|1343.98|1326.88|1336.31|1319.21|2383
1650956400000|2022-04-26 07:00:00|1337.13|1320.03|1343.99|1326.89|1347.02|1329.92|1335.15|1318.05|2701
1650960000000|2022-04-26 08:00:00|1344.05|1326.95|1345.27|1328.17|1355.61|1338.51|1343.78|1326.68|3354
1650963600000|2022-04-26 09:00:00|1345.25|1328.15|1340.23|1323.13|1346.07|1328.97|1335.11|1318.01|2588
1650967200000|2022-04-26 10:00:00|1340.22|1323.12|1339.27|1322.17|1341.89|1324.79|1336.47|1319.37|2284
1650970800000|2022-04-26 11:00:00|1339.3|1322.2|1341.03|1323.93|1343.79|1326.69|1331.05|1313.95|2162
1650974400000|2022-04-26 12:00:00|1341.05|1323.95|1330.24|1313.14|1346.2|1329.1|1326.37|1309.27|3035
1650978000000|2022-04-26 13:00:00|1330.18|1313.08|1313.09|1295.99|1333.32|1316.22|1312.48|1295.38|3935
1650981600000|2022-04-26 14:00:00|1313.12|1296.02|1292.19|1275.09|1314.1|1297|1290.49|1273.39|5607
1650985200000|2022-04-26 15:00:00|1292.14|1275.04|1273.97|1256.87|1294.62|1277.52|1272.39|1255.29|6341
1650988800000|2022-04-26 16:00:00|1273.98|1256.88|1286.02|1268.92|1287.01|1269.91|1266.95|1249.85|6387
1650992400000|2022-04-26 17:00:00|1286.11|1269.01|1280.8|1263.7|1286.49|1269.39|1270.57|1253.47|5508
1650996000000|2022-04-26 18:00:00|1280.53|1263.43|1278.95|1261.85|1280.94|1263.84|1271.27|1254.17|4877
1650999600000|2022-04-26 19:00:00|1278.96|1261.86|1259.89|1242.79|1279.95|1262.85|1247.4|1230.3|5906
1651003200000|2022-04-26 20:00:00|1259.9|1242.8|1253.89|1236.79|1263.88|1246.78|1241.93|1224.83|5830
1651006800000|2022-04-26 21:00:00|1253.96|1236.86|1260.83|1243.73|1261.45|1244.35|1252.37|1235.27|2165
1651010400000|2022-04-26 22:00:00|1260.84|1243.74|1257.03|1239.93|1267.05|1249.95|1256.06|1238.96|2867
1651014000000|2022-04-26 23:00:00|1257.04|1239.94|1245.33|1228.23|1258.5|1241.4|1223.33|1206.23|5369
1651017600000|2022-04-27 00:00:00|1245.21|1228.11|1251.44|1234.34|1254.59|1237.49|1239.72|1222.62|4739
1651021200000|2022-04-27 01:00:00|1251.43|1234.33|1258.88|1241.78|1259.38|1242.28|1250.21|1233.11|2799
1651024800000|2022-04-27 02:00:00|1259|1241.9|1265.71|1248.61|1265.78|1248.68|1257.94|1240.84|2725
1651028400000|2022-04-27 03:00:00|1265.7|1248.6|1260.65|1243.55|1266.55|1249.45|1258.45|1241.35|2693
1651032000000|2022-04-27 04:00:00|1260.78|1243.68|1258.98|1241.88|1264.5|1247.4|1258.66|1241.56|2861
1651035600000|2022-04-27 05:00:00|1259.11|1242.01|1262.07|1244.97|1268.79|1251.69|1259.01|1241.91|2407
1651039200000|2022-04-27 06:00:00|1262.06|1244.96|1273.09|1255.99|1275.24|1258.14|1262.06|1244.96|2681
1651042800000|2022-04-27 07:00:00|1273.1|1256|1276.66|1259.56|1276.84|1259.74|1269.23|1252.13|3310
1651046400000|2022-04-27 08:00:00|1277.14|1260.04|1269.22|1252.12|1280.84|1263.74|1258.73|1241.63|4623
1651050000000|2022-04-27 09:00:00|1269.26|1252.16|1277.84|1260.74|1279.62|1262.52|1263.92|1246.82|3699
1651053600000|2022-04-27 10:00:00|1277.79|1260.69|1274.44|1257.34|1278.74|1261.64|1270.17|1253.07|3264
1651057200000|2022-04-27 11:00:00|1274.53|1257.43|1263.55|1246.45|1274.74|1257.64|1252|1234.9|3789
1651060800000|2022-04-27 12:00:00|1263.49|1246.39|1254.36|1237.26|1268.2|1251.1|1254.33|1237.23|4149
1651064400000|2022-04-27 13:00:00|1254.41|1237.31|1277.36|1260.26|1284.68|1267.58|1252.02|1234.92|4828
1651068000000|2022-04-27 14:00:00|1277.37|1260.27|1262.05|1244.95|1278.62|1261.52|1244.7|1227.6|7076
1651071600000|2022-04-27 15:00:00|1262.07|1244.97|1269.9|1252.8|1276.05|1258.95|1259.54|1242.44|4191
1651075200000|2022-04-27 16:00:00|1269.98|1252.88|1282.52|1265.42|1287.65|1270.55|1267.03|1249.93|3496
1651078800000|2022-04-27 17:00:00|1282.56|1265.46|1281.13|1264.03|1286.46|1269.36|1277.06|1259.96|4408
1651082400000|2022-04-27 18:00:00|1281.14|1264.04|1265.07|1247.97|1284|1266.9|1264.32|1247.22|4349
1651086000000|2022-04-27 19:00:00|1265.14|1248.04|1268.78|1251.68|1270.97|1253.87|1259.85|1242.75|4439
1651089600000|2022-04-27 20:00:00|1268.71|1251.61|1273.72|1256.62|1281.02|1263.92|1268.11|1251.01|3486
1651093200000|2022-04-27 21:00:00|1273.67|1256.57|1279.57|1262.47|1283|1265.9|1273.65|1256.55|1509
1651096800000|2022-04-27 22:00:00|1279.58|1262.48|1273.89|1256.79|1282.05|1264.95|1273.13|1256.03|2832
1651100400000|2022-04-27 23:00:00|1273.8|1256.7|1282.95|1265.85|1284.5|1267.4|1273.36|1256.26|2251
1651104000000|2022-04-28 00:00:00|1282.87|1265.77|1283.28|1266.18|1285.82|1268.72|1277.75|1260.65|2911
1651107600000|2022-04-28 01:00:00|1283.34|1266.24|1268.32|1251.22|1292.04|1274.94|1267.43|1250.33|3568
1651111200000|2022-04-28 02:00:00|1268.39|1251.29|1277.06|1259.96|1278.87|1261.77|1267.2|1250.1|2098
1651114800000|2022-04-28 03:00:00|1277.01|1259.91|1270.34|1253.24|1278.71|1261.61|1270.12|1253.02|2760
1651118400000|2022-04-28 04:00:00|1270.31|1253.21|1271.13|1254.03|1274.39|1257.29|1269.18|1252.08|2450
1651122000000|2022-04-28 05:00:00|1271.1|1254|1268.84|1251.74|1272.08|1254.98|1265.29|1248.19|2127
1651125600000|2022-04-28 06:00:00|1268.87|1251.77|1272.63|1255.53|1274.18|1257.08|1266.03|1248.93|2205
1651129200000|2022-04-28 07:00:00|1272.64|1255.54|1285.97|1268.87|1288.05|1270.95|1270.24|1253.14|3125
1651132800000|2022-04-28 08:00:00|1285.98|1268.88|1299.05|1281.95|1303.47|1286.37|1284.91|1267.81|2803
1651136400000|2022-04-28 09:00:00|1299.04|1281.94|1305.05|1287.95|1306.81|1289.71|1298.54|1281.44|2824
1651140000000|2022-04-28 10:00:00|1305.09|1287.99|1288.46|1271.36|1305.73|1288.63|1285.87|1268.77|2702
1651143600000|2022-04-28 11:00:00|1288.48|1271.38|1286.87|1269.77|1293.15|1276.05|1285.99|1268.89|2521
1651147200000|2022-04-28 12:00:00|1286.55|1269.45|1274.05|1256.95|1290.8|1273.7|1273.09|1255.99|4249
1651150800000|2022-04-28 13:00:00|1274.04|1256.94|1258.99|1241.89|1274.88|1257.78|1257.84|1240.74|5648
1651154400000|2022-04-28 14:00:00|1259.06|1241.96|1261.04|1243.94|1262.9|1245.8|1249.03|1231.93|4897
1651158000000|2022-04-28 15:00:00|1261.05|1243.95|1260.14|1243.04|1293.28|1276.18|1251.2|1234.1|6446
1651161600000|2022-04-28 16:00:00|1260.16|1243.06|1282.08|1264.98|1283.61|1266.51|1250.62|1233.52|5846
1651165200000|2022-04-28 17:00:00|1281.92|1264.82|1284.61|1267.51|1287.73|1270.63|1270.57|1253.47|4655
1651168800000|2022-04-28 18:00:00|1284.59|1267.49|1281.73|1264.63|1287.81|1270.71|1280.97|1263.87|4154
1651172400000|2022-04-28 19:00:00|1281.72|1264.62|1274.95|1257.85|1287.78|1270.68|1273.22|1256.12|3547
1651176000000|2022-04-28 20:00:00|1275.05|1257.95|1279.36|1262.26|1287.6|1270.5|1267.27|1250.17|4453
1651179600000|2022-04-28 21:00:00|1279.11|1262.01|1272.72|1255.62|1282.86|1265.76|1269.73|1252.63|1917
1651183200000|2022-04-28 22:00:00|1272.59|1255.49|1270.6|1253.5|1273.92|1256.82|1263.94|1246.84|2213
1651186800000|2022-04-28 23:00:00|1270.59|1253.49|1274.77|1257.67|1276.04|1258.94|1267.07|1249.97|1975
1651190400000|2022-04-29 00:00:00|1274.8|1257.7|1278.4|1261.3|1279.64|1262.54|1270.04|1252.94|2621
1651194000000|2022-04-29 01:00:00|1278.43|1261.33|1276.59|1259.49|1281.57|1264.47|1272.86|1255.76|2441
1651197600000|2022-04-29 02:00:00|1276.6|1259.5|1259.47|1242.37|1276.92|1259.82|1254.87|1237.77|2654
1651201200000|2022-04-29 03:00:00|1259.55|1242.45|1261.91|1244.81|1262.23|1245.13|1254.62|1237.52|3161
1651204800000|2022-04-29 04:00:00|1261.9|1244.8|1266.19|1249.09|1268.01|1250.91|1252.97|1235.87|2650
1651208400000|2022-04-29 05:00:00|1266.04|1248.94|1264|1246.9|1270.07|1252.97|1264|1246.9|2327
1651212000000|2022-04-29 06:00:00|1264.04|1246.94|1266.55|1249.45|1266.99|1249.89|1259.2|1242.1|2553
1651215600000|2022-04-29 07:00:00|1266.2|1249.1|1270.73|1253.63|1272.83|1255.73|1265.7|1248.6|2198
1651219200000|2022-04-29 08:00:00|1270.74|1253.64|1259.05|1241.95|1271.92|1254.82|1258.93|1241.83|3075
1651222800000|2022-04-29 09:00:00|1259|1241.9|1248.71|1231.61|1259.09|1241.99|1246.08|1228.98|4328
1651226400000|2022-04-29 10:00:00|1248.8|1231.7|1231.96|1214.86|1253.2|1236.1|1226.41|1209.31|4172
1651230000000|2022-04-29 11:00:00|1231.64|1214.54|1225.74|1208.64|1234.77|1217.67|1217.43|1200.33|4880
1651233600000|2022-04-29 12:00:00|1225.75|1208.65|1239.51|1222.41|1244.05|1226.95|1219.66|1202.56|4192
1651237200000|2022-04-29 13:00:00|1239.5|1222.4|1248.23|1231.13|1250.52|1233.42|1233.49|1216.39|4822
1651240800000|2022-04-29 14:00:00|1248.2|1231.1|1235.4|1218.3|1248.99|1231.89|1229.15|1212.05|4789
1651244400000|2022-04-29 15:00:00|1235.38|1218.28|1238.86|1221.76|1241.41|1224.31|1229.97|1212.87|4190
1651248000000|2022-04-29 16:00:00|1238.84|1221.74|1217.54|1200.44|1238.84|1221.74|1214.5|1197.4|4286
1651251600000|2022-04-29 17:00:00|1217.66|1200.56|1222.01|1204.91|1226.82|1209.72|1215.39|1198.29|4359
1651255200000|2022-04-29 18:00:00|1222.06|1204.96|1216.11|1199.01|1227.39|1210.29|1205.39|1188.29|4694
1651258800000|2022-04-29 19:00:00|1216.16|1199.06|1201.19|1184.09|1218.27|1201.17|1192.78|1175.68|5693
1651262400000|2022-04-29 20:00:00|1201.23|1184.13|1202.63|1185.53|1211.92|1194.82|1199.77|1182.67|3917
1651302000000|2022-04-30 07:00:00|1223.95|1206.85|1218.99|1201.89|1224.02|1206.92|1217.37|1200.27|1291
1651305600000|2022-04-30 08:00:00|1219.01|1201.91|1212.49|1195.39|1222.09|1204.99|1207.54|1190.44|2404
1651309200000|2022-04-30 09:00:00|1212.43|1195.33|1209.77|1192.67|1213.05|1195.95|1207.13|1190.03|1874
1651312800000|2022-04-30 10:00:00|1209.82|1192.72|1211.1|1194|1213.38|1196.28|1206.49|1189.39|1836
1651316400000|2022-04-30 11:00:00|1211.07|1193.97|1213.45|1196.35|1213.6|1196.5|1210.99|1193.89|310
1651320000000|2022-04-30 12:00:00|1214.02|1196.92|1210.16|1193.06|1217.43|1200.33|1210.16|1193.06|1612
1651323600000|2022-04-30 13:00:00|1210.13|1193.03|1201.58|1184.48|1214.28|1197.18|1200.12|1183.02|2130
1651327200000|2022-04-30 14:00:00|1201.54|1184.44|1178.44|1161.34|1207.8|1190.7|1176.63|1159.53|3705
1651330800000|2022-04-30 15:00:00|1178.43|1161.33|1188.99|1171.89|1191.98|1174.88|1173.33|1156.23|3648
1651334400000|2022-04-30 16:00:00|1189|1171.9|1180.46|1163.36|1193.5|1176.4|1179.58|1162.48|2814
1651338000000|2022-04-30 17:00:00|1181.01|1163.91|1162.93|1145.83|1181.37|1164.27|1160.33|1143.23|3921
1651341600000|2022-04-30 18:00:00|1162.59|1145.49|1165.24|1148.14|1170.14|1153.04|1159.63|1142.53|3183
1651345200000|2022-04-30 19:00:00|1165.22|1148.12|1176.84|1159.74|1179.24|1162.14|1163.34|1146.24|3314
1651348800000|2022-04-30 20:00:00|1176.74|1159.64|1170.42|1153.32|1178.04|1160.94|1169.44|1152.34|1988
1651352400000|2022-04-30 21:00:00|1170.44|1153.34|1164.11|1147.01|1171.94|1154.84|1164.11|1147.01|1290
1651356000000|2022-04-30 22:00:00|1164.08|1146.98|1140.3|1123.2|1164.08|1146.98|1136.28|1119.18|5809
1651359600000|2022-04-30 23:00:00|1140.31|1123.21|1105.25|1088.15|1145.7|1128.6|1071.89|1059.34|9209
1651363200000|2022-05-01 00:00:00|1105.06|1087.96|1104.46|1087.36|1116.71|1099.61|1093.66|1076.56|6153
1651366800000|2022-05-01 01:00:00|1104.43|1087.33|1127.47|1110.37|1128.16|1111.06|1091.48|1074.38|6245
1651370400000|2022-05-01 02:00:00|1127.28|1110.18|1117.2|1100.1|1131.21|1114.11|1115.63|1098.53|4452
1651374000000|2022-05-01 03:00:00|1117.19|1100.09|1122.43|1105.33|1125.99|1108.89|1117.07|1099.97|3597
1651377600000|2022-05-01 04:00:00|1122.38|1105.28|1111.17|1094.07|1123.47|1106.37|1108.7|1091.6|2955
1651381200000|2022-05-01 05:00:00|1111.16|1094.06|1125.97|1108.87|1131.8|1114.7|1109.96|1092.86|4681
1651384800000|2022-05-01 06:00:00|1125.98|1108.88|1122.45|1105.35|1130.91|1113.81|1121.3|1104.2|3502
1651388400000|2022-05-01 07:00:00|1122.41|1105.31|1118.11|1101.01|1123.15|1106.05|1115.24|1098.14|2653
1651392000000|2022-05-01 08:00:00|1118.15|1101.05|1126.86|1109.76|1127.43|1110.33|1117.87|1100.77|2763
1651395600000|2022-05-01 09:00:00|1126.89|1109.79|1121.23|1104.13|1127.84|1110.74|1116.79|1099.69|2691
1651399200000|2022-05-01 10:00:00|1121.2|1104.1|1123.08|1105.98|1126.95|1109.85|1120.19|1103.09|2829
1651402800000|2022-05-01 11:00:00|1123.07|1105.97|1117.01|1099.91|1125.87|1108.77|1116.92|1099.82|3299
1651406400000|2022-05-01 12:00:00|1117|1099.9|1113.23|1096.13|1118.8|1101.7|1108.45|1091.35|4054
1651410000000|2022-05-01 13:00:00|1113.28|1096.18|1112|1094.9|1120.23|1103.13|1111.03|1093.93|2928
1651413600000|2022-05-01 14:00:00|1112.01|1094.91|1109.84|1092.74|1115.81|1098.71|1106.34|1089.24|2747
1651417200000|2022-05-01 15:00:00|1109.89|1092.79|1140.26|1123.16|1145.33|1128.23|1109.84|1092.74|4720
1651420800000|2022-05-01 16:00:00|1140.39|1123.29|1145.39|1128.29|1151.01|1133.91|1136.54|1119.44|4282
1651424400000|2022-05-01 17:00:00|1145.32|1128.22|1144.52|1127.42|1156.8|1139.7|1143.97|1126.87|3217
1651428000000|2022-05-01 18:00:00|1144.54|1127.44|1118.09|1100.99|1144.66|1127.56|1117.89|1100.79|3937
1651431600000|2022-05-01 19:00:00|1118.1|1101|1107.49|1088.89|1119|1101.9|1099.04|1081.94|4451
1651435200000|2022-05-01 20:00:00|1107.48|1088.88|1126.69|1108.09|1127.49|1108.89|1103.01|1084.41|3135
1651438800000|2022-05-01 21:00:00|1126.68|1108.08|1120.94|1103.84|1128.08|1110.98|1112.92|1095.82|2696
1651442400000|2022-05-01 22:00:00|1120.95|1103.85|1126.21|1109.11|1136.04|1118.94|1120.47|1103.37|2717
1651446000000|2022-05-01 23:00:00|1126.23|1109.13|1138.89|1121.79|1145.83|1128.73|1122.73|1105.63|4461
1651449600000|2022-05-02 00:00:00|1138.87|1121.77|1146.09|1128.99|1152.36|1135.26|1137.46|1120.36|4610
1651453200000|2022-05-02 01:00:00|1146.11|1129.01|1136.43|1119.33|1151.03|1133.93|1135.89|1118.79|3722
1651456800000|2022-05-02 02:00:00|1136.42|1119.32|1133.4|1116.3|1136.44|1119.34|1129.28|1112.18|3478
1651460400000|2022-05-02 03:00:00|1133.41|1116.31|1130.15|1113.05|1136.01|1118.91|1130.06|1112.96|3408
1651464000000|2022-05-02 04:00:00|1130.3|1113.2|1138.19|1121.09|1141.5|1124.4|1127.5|1110.4|3903
1651467600000|2022-05-02 05:00:00|1138.2|1121.1|1140.06|1122.96|1140.26|1123.16|1134.02|1116.92|2854
1651471200000|2022-05-02 06:00:00|1139.93|1122.83|1134.04|1116.94|1144.82|1127.72|1134.01|1116.91|3067
1651474800000|2022-05-02 07:00:00|1134.05|1116.95|1133.08|1115.98|1140.98|1123.88|1131.25|1114.15|2871
1651478400000|2022-05-02 08:00:00|1133.07|1115.97|1126.97|1109.87|1137.11|1120.01|1121.21|1104.11|3887
1651482000000|2022-05-02 09:00:00|1126.83|1109.73|1113.09|1095.99|1127.68|1110.58|1113|1095.9|3068
1651485600000|2022-05-02 10:00:00|1113.15|1096.05|1110.9|1093.8|1115.62|1098.52|1109.01|1091.91|3212
1651489200000|2022-05-02 11:00:00|1110.54|1093.44|1098.61|1081.51|1112.05|1094.95|1096.32|1079.22|4070
1651492800000|2022-05-02 12:00:00|1098.97|1081.87|1101.7|1084.6|1108.87|1091.77|1096.19|1079.09|3482
1651496400000|2022-05-02 13:00:00|1101.63|1084.53|1122.23|1105.13|1126.88|1109.78|1096.49|1079.39|7127
1651500000000|2022-05-02 14:00:00|1122.22|1105.12|1128.95|1111.85|1136.85|1119.75|1113.16|1096.06|6268
1651503600000|2022-05-02 15:00:00|1128.98|1111.88|1126.61|1109.51|1133.8|1116.7|1122.02|1104.92|5262
1651507200000|2022-05-02 16:00:00|1126.72|1109.62|1113.4|1096.3|1129.31|1112.21|1112.36|1095.26|4681
1651510800000|2022-05-02 17:00:00|1113.46|1096.36|1095.14|1078.04|1113.67|1096.57|1090.16|1073.06|5414
1651514400000|2022-05-02 18:00:00|1094.91|1077.81|1100.03|1082.93|1104.1|1087|1086.54|1069.44|5482
1651518000000|2022-05-02 19:00:00|1100.11|1083.01|1116.95|1099.85|1117.93|1100.83|1098|1080.9|4972
1651521600000|2022-05-02 20:00:00|1117.05|1099.95|1114.84|1097.74|1123.98|1106.88|1114.27|1097.17|2873
1651525200000|2022-05-02 21:00:00|1114.87|1097.77|1137.2|1120.1|1138.91|1121.81|1112.6|1095.5|2272
1651528800000|2022-05-02 22:00:00|1137.27|1120.17|1129.79|1112.69|1147.54|1130.44|1129.18|1112.08|2597
1651532400000|2022-05-02 23:00:00|1129.8|1112.7|1125.31|1108.21|1135.15|1118.05|1123.19|1106.09|3180
1651536000000|2022-05-03 00:00:00|1125.37|1108.27|1116.67|1099.57|1126.1|1109|1115.06|1097.96|2478
1651539600000|2022-05-03 01:00:00|1116.7|1099.6|1129.43|1112.33|1130|1112.9|1114.07|1096.97|2499
1651543200000|2022-05-03 02:00:00|1129.97|1112.87|1129.97|1112.87|1135.96|1118.86|1125.26|1108.16|2687
1651546800000|2022-05-03 03:00:00|1130.01|1112.91|1136.74|1119.64|1140.46|1123.36|1129.1|1112|2836
1651550400000|2022-05-03 04:00:00|1136.84|1119.74|1142.05|1124.95|1143.16|1126.06|1135.55|1118.45|2820
1651554000000|2022-05-03 05:00:00|1142.12|1125.02|1143.36|1126.26|1143.36|1126.26|1131.73|1114.63|2852
1651557600000|2022-05-03 06:00:00|1143.25|1126.15|1137.69|1120.59|1143.45|1126.35|1133.32|1116.22|1983
1651561200000|2022-05-03 07:00:00|1137.98|1120.88|1141.99|1124.89|1142.11|1125.01|1135.25|1118.15|2475
1651564800000|2022-05-03 08:00:00|1142.01|1124.91|1142.92|1125.82|1146.14|1129.04|1140.46|1123.36|2412
1651568400000|2022-05-03 09:00:00|1142.94|1125.84|1133.92|1116.82|1143.08|1125.98|1133.1|1116|1963
1651572000000|2022-05-03 10:00:00|1133.95|1116.85|1127.67|1110.57|1134.79|1117.69|1125.63|1108.53|2224
1651575600000|2022-05-03 11:00:00|1127.47|1110.37|1149.45|1132.35|1157.84|1140.74|1123.03|1105.93|3797
1651579200000|2022-05-03 12:00:00|1149.46|1132.36|1141.97|1124.87|1151.86|1134.76|1138.95|1121.85|3201
1651582800000|2022-05-03 13:00:00|1141.92|1124.82|1133.98|1116.88|1143.42|1126.32|1125.22|1108.12|4405
1651586400000|2022-05-03 14:00:00|1134.07|1116.97|1130.72|1113.62|1139.85|1122.75|1122.29|1105.19|4785
1651590000000|2022-05-03 15:00:00|1130.45|1113.35|1132.94|1115.84|1137.86|1120.76|1127.1|1110|4060
1651593600000|2022-05-03 16:00:00|1132.95|1115.85|1123.01|1105.91|1137.56|1120.46|1121.55|1104.45|4144
1651597200000|2022-05-03 17:00:00|1123.07|1105.97|1118.08|1100.98|1130.49|1113.39|1117.88|1100.78|3349
1651600800000|2022-05-03 18:00:00|1117.99|1100.89|1101.96|1084.86|1117.99|1100.89|1094.34|1077.24|5625
1651604400000|2022-05-03 19:00:00|1102.07|1084.97|1096.31|1079.21|1102.44|1085.34|1090.3|1073.2|4900
1651608000000|2022-05-03 20:00:00|1096.36|1079.26|1109.92|1092.82|1110.58|1093.48|1088.83|1071.73|2880
1651611600000|2022-05-03 21:00:00|1109.58|1092.48|1111.18|1094.08|1116.1|1099|1101.9|1084.8|2208
1651615200000|2022-05-03 22:00:00|1111.2|1094.1|1119.19|1102.09|1123.86|1106.76|1109.67|1092.57|2448
1651618800000|2022-05-03 23:00:00|1119.12|1102.02|1120.81|1103.71|1121.79|1104.69|1112.86|1095.76|3100
1651622400000|2022-05-04 00:00:00|1120.84|1103.74|1131.11|1114.01|1131.45|1114.35|1117.17|1100.07|3227
1651626000000|2022-05-04 01:00:00|1131.13|1114.03|1125.18|1108.08|1141.08|1123.98|1123.98|1106.88|3274
1651629600000|2022-05-04 02:00:00|1125.17|1108.07|1127.75|1110.65|1136.17|1119.07|1124.31|1107.21|2833
1651633200000|2022-05-04 03:00:00|1127.77|1110.67|1131.13|1114.03|1135.12|1118.02|1127.77|1110.67|3244
1651636800000|2022-05-04 04:00:00|1131.14|1114.04|1128.2|1111.1|1137.32|1120.22|1125.93|1108.83|2565
1651640400000|2022-05-04 05:00:00|1128.21|1111.11|1125.68|1108.58|1130.63|1113.53|1123.46|1106.36|3087
1651644000000|2022-05-04 06:00:00|1125.69|1108.59|1132.67|1115.57|1134.56|1117.46|1124.54|1107.44|3025
1651647600000|2022-05-04 07:00:00|1132.68|1115.58|1141.78|1124.68|1141.97|1124.87|1129.58|1112.48|2688
1651651200000|2022-05-04 08:00:00|1141.83|1124.73|1145.85|1128.75|1155.45|1138.35|1141.78|1124.68|4069
1651654800000|2022-05-04 09:00:00|1145.93|1128.83|1138.72|1121.62|1146.67|1129.57|1138.04|1120.94|2765
1651658400000|2022-05-04 10:00:00|1138.73|1121.63|1154.49|1137.39|1155.04|1137.94|1137.77|1120.67|3149
1651662000000|2022-05-04 11:00:00|1154.31|1137.21|1153.93|1136.83|1160.82|1143.72|1147.67|1130.57|3439
1651665600000|2022-05-04 12:00:00|1153.96|1136.86|1145.09|1127.99|1157.91|1140.81|1141.69|1124.59|3525
1651669200000|2022-05-04 13:00:00|1145.3|1128.2|1129.36|1112.26|1149.11|1132.01|1129.35|1112.25|3190
1651672800000|2022-05-04 14:00:00|1129.38|1112.28|1130.11|1113.01|1139.58|1122.48|1128.44|1111.34|4057
1651676400000|2022-05-04 15:00:00|1130.16|1113.06|1130.57|1113.47|1133.18|1116.08|1120.24|1103.14|4298
1651680000000|2022-05-04 16:00:00|1130.42|1113.32|1146.99|1129.89|1150.89|1133.79|1124.71|1107.61|4864
1651683600000|2022-05-04 17:00:00|1147.12|1130.02|1141.65|1124.55|1148.95|1131.85|1132.25|1115.15|4408
1651687200000|2022-05-04 18:00:00|1141.71|1124.61|1187.02|1169.92|1193.75|1176.65|1131.75|1115.39|8780
1651690800000|2022-05-04 19:00:00|1187|1169.9|1210.67|1193.57|1217.62|1200.52|1186.43|1169.33|7051
1651694400000|2022-05-04 20:00:00|1210.71|1193.61|1215.21|1198.11|1216.85|1199.75|1209.86|1192.76|2926
1651698000000|2022-05-04 21:00:00|1215.22|1198.12|1221.42|1204.32|1223.16|1206.06|1215.22|1198.12|1928
1651701600000|2022-05-04 22:00:00|1221.43|1204.33|1221.5|1204.4|1224.78|1207.68|1219.6|1202.5|2522
1651705200000|2022-05-04 23:00:00|1221.28|1204.18|1228.16|1211.06|1229.04|1211.94|1217.89|1200.79|2706
1651708800000|2022-05-05 00:00:00|1228.17|1211.07|1227.02|1209.92|1237.17|1220.07|1224|1206.9|2998
1651712400000|2022-05-05 01:00:00|1227.03|1209.93|1225.89|1208.79|1231.47|1214.37|1224.92|1207.82|2149
1651716000000|2022-05-05 02:00:00|1225.95|1208.85|1231.73|1214.63|1232.16|1215.06|1225.01|1207.91|1998
1651719600000|2022-05-05 03:00:00|1231.68|1214.58|1224.05|1206.95|1231.96|1214.86|1219.06|1201.96|2060
1651723200000|2022-05-05 04:00:00|1224.08|1206.98|1220.97|1203.87|1224.3|1207.2|1218.41|1201.31|1955
1651726800000|2022-05-05 05:00:00|1220.96|1203.86|1207.96|1190.86|1221.77|1204.67|1206.04|1188.94|2851
1651730400000|2022-05-05 06:00:00|1208.06|1190.96|1204.47|1187.37|1212.85|1195.75|1203.28|1186.18|2619
1651734000000|2022-05-05 07:00:00|1204.44|1187.34|1207.49|1190.39|1209.88|1192.78|1199.76|1182.66|3295
1651737600000|2022-05-05 08:00:00|1207.47|1190.37|1199.02|1181.92|1211.25|1194.15|1196.34|1179.24|3002
1651741200000|2022-05-05 09:00:00|1199.03|1181.93|1198.05|1180.95|1203.07|1185.97|1194.72|1177.62|2327
1651744800000|2022-05-05 10:00:00|1198.06|1180.96|1203.96|1186.86|1216.13|1199.03|1196.97|1179.87|2704
1651748400000|2022-05-05 11:00:00|1203.95|1186.85|1200.16|1183.06|1215|1197.9|1198.97|1181.87|2903
1651752000000|2022-05-05 12:00:00|1200.14|1183.04|1207.06|1189.96|1211.09|1193.99|1198.3|1181.2|2619
1651755600000|2022-05-05 13:00:00|1207.11|1190.01|1182.27|1165.17|1207.23|1190.13|1180.3|1163.2|4563
1651759200000|2022-05-05 14:00:00|1182.25|1165.15|1149.32|1132.22|1188.88|1171.78|1144.18|1127.08|8193
1651762800000|2022-05-05 15:00:00|1149.09|1131.99|1099.28|1082.18|1149.48|1132.38|1090.1|1073|8591
1651766400000|2022-05-05 16:00:00|1099.27|1082.17|1099.9|1082.8|1112.73|1095.63|1093.35|1076.25|7736
1651770000000|2022-05-05 17:00:00|1099.98|1082.88|1096.16|1079.06|1111.12|1094.02|1096.01|1078.91|6918
1651773600000|2022-05-05 18:00:00|1096.2|1079.1|1092.76|1075.66|1105.95|1088.85|1073.48|1056.38|7683
1651777200000|2022-05-05 19:00:00|1092.8|1075.7|1094.2|1077.1|1096.36|1079.26|1074.81|1057.71|9371
1651780800000|2022-05-05 20:00:00|1094.08|1076.98|1102.09|1084.99|1102.09|1084.99|1083.92|1066.82|4686
1651784400000|2022-05-05 21:00:00|1102.1|1085|1094.65|1077.55|1103.17|1086.07|1092.66|1075.56|2385
1651788000000|2022-05-05 22:00:00|1094.71|1077.61|1088.25|1071.15|1096.94|1079.84|1086.74|1069.64|2951
1651791600000|2022-05-05 23:00:00|1088.27|1071.17|1099.89|1082.79|1101.9|1084.8|1088.11|1071.01|3613
1651795200000|2022-05-06 00:00:00|1099.92|1082.82|1095.83|1078.73|1104.58|1087.48|1089.54|1072.44|3566
1651798800000|2022-05-06 01:00:00|1095.91|1078.81|1096.23|1079.13|1100.37|1083.27|1089.89|1072.79|3154
1651802400000|2022-05-06 02:00:00|1096.21|1079.11|1103.5|1086.4|1109.45|1092.35|1096.06|1078.96|3038
1651806000000|2022-05-06 03:00:00|1103.59|1086.49|1106.83|1089.73|1108.71|1091.61|1100.95|1083.85|2735
1651809600000|2022-05-06 04:00:00|1106.88|1089.78|1101.06|1083.96|1106.94|1089.84|1093.07|1075.97|3793
1651813200000|2022-05-06 05:00:00|1101.52|1084.42|1103.76|1086.66|1104.85|1087.75|1095|1077.9|2898
1651816800000|2022-05-06 06:00:00|1103.77|1086.67|1104.86|1087.76|1110.87|1093.77|1099.83|1082.73|3576
1651820400000|2022-05-06 07:00:00|1104.92|1087.82|1091.5|1074.4|1108.76|1091.66|1073.57|1056.47|5631
1651824000000|2022-05-06 08:00:00|1091.46|1074.36|1088.04|1070.94|1099.88|1082.78|1085.47|1068.37|5944
1651827600000|2022-05-06 09:00:00|1087.99|1070.89|1095.99|1078.89|1100.74|1083.64|1085.3|1068.2|4988
1651831200000|2022-05-06 10:00:00|1095.96|1078.86|1080.66|1063.56|1097.75|1080.65|1074.18|1057.08|4976
1651834800000|2022-05-06 11:00:00|1080.67|1063.57|1068.87|1051.77|1090.03|1072.93|1059.18|1042.08|7017
1651838400000|2022-05-06 12:00:00|1068.88|1051.78|1074.04|1056.94|1092.59|1075.49|1068.08|1050.98|7219
1651842000000|2022-05-06 13:00:00|1074.05|1056.95|1064.05|1046.95|1081.97|1064.87|1048.98|1031.88|7200
1651845600000|2022-05-06 14:00:00|1064.09|1046.99|1082.16|1065.06|1085.37|1068.27|1060.05|1042.95|8674
1651849200000|2022-05-06 15:00:00|1082.11|1065.01|1079|1061.9|1098.88|1081.78|1077.24|1060.14|7613
1651852800000|2022-05-06 16:00:00|1078.74|1061.64|1084.68|1067.58|1087.99|1070.89|1070.27|1053.17|7150
1651856400000|2022-05-06 17:00:00|1084.7|1067.6|1072.51|1055.41|1084.95|1067.85|1069.1|1052|6010
1651860000000|2022-05-06 18:00:00|1072.52|1055.42|1075.96|1058.86|1080.58|1063.48|1067.23|1050.13|5595
1651863600000|2022-05-06 19:00:00|1076.01|1058.91|1084.52|1067.42|1088.49|1071.39|1069.84|1052.74|5728
1651867200000|2022-05-06 20:00:00|1084.5|1067.4|1091.03|1073.93|1091.98|1074.88|1079.29|1062.19|3569
1651906800000|2022-05-07 07:00:00|1066.72|1049.62|1082.35|1065.25|1083.81|1066.71|1066.06|1048.96|3804
1651910400000|2022-05-07 08:00:00|1082.2|1065.1|1087.86|1070.76|1092.59|1075.49|1078.55|1061.45|4072
1651914000000|2022-05-07 09:00:00|1087.91|1070.81|1081.9|1064.8|1090.92|1073.82|1080.59|1063.49|2847
1651917600000|2022-05-07 10:00:00|1081.87|1064.77|1085.03|1067.93|1089.6|1072.5|1079.02|1061.92|2741
1651921200000|2022-05-07 11:00:00|1085.04|1067.94|1085.97|1068.87|1092.56|1075.46|1083|1065.9|2609
1651924800000|2022-05-07 12:00:00|1086.06|1068.96|1085.06|1067.96|1089.77|1072.67|1077.01|1059.91|2914
1651928400000|2022-05-07 13:00:00|1085.07|1067.97|1074.78|1057.68|1086.03|1068.93|1073.17|1056.07|3470
1651932000000|2022-05-07 14:00:00|1074.85|1057.75|1082|1064.9|1082.49|1065.39|1072.96|1055.86|2616
1651935600000|2022-05-07 15:00:00|1082.01|1064.91|1080.71|1063.61|1085.1|1068|1077.86|1060.76|2823
1651939200000|2022-05-07 16:00:00|1080.75|1063.65|1079.12|1062.02|1082.97|1065.87|1070.93|1053.83|2369
1651942800000|2022-05-07 17:00:00|1079.06|1061.96|1068.01|1050.91|1079.09|1061.99|1066.16|1049.06|2437
1651946400000|2022-05-07 18:00:00|1068.04|1050.94|1073.73|1056.63|1081.53|1064.43|1067.43|1050.33|2366
1651950000000|2022-05-07 19:00:00|1073.88|1056.78|1074.45|1057.35|1077.96|1060.86|1072.72|1055.62|2129
1651953600000|2022-05-07 20:00:00|1074.44|1057.34|1067.85|1050.75|1074.51|1057.41|1065.06|1047.96|2997
1651957200000|2022-05-07 21:00:00|1067.82|1050.72|1029.68|1012.58|1067.82|1050.72|1029.68|1012.58|4583
1651960800000|2022-05-07 22:00:00|1029.7|1012.6|1021.78|1004.68|1040.69|1023.59|1010.17|993.07|6490
1651964400000|2022-05-07 23:00:00|1021.49|1004.39|1029.48|1012.38|1042.18|1025.08|1019.86|1002.76|6008
1651968000000|2022-05-08 00:00:00|1029.49|1012.39|1023.25|1006.15|1038.05|1020.95|1021.9|1004.8|4367
1651971600000|2022-05-08 01:00:00|1023.26|1006.16|1015.2|998.1|1027.78|1010.68|1013.36|996.26|5331
1651975200000|2022-05-08 02:00:00|1015.22|998.12|1011|993.9|1019.78|1002.68|999.28|982.18|7284
1651978800000|2022-05-08 03:00:00|1011.03|993.93|1012.91|995.81|1014|996.9|1000.77|983.67|5589
1651982400000|2022-05-08 04:00:00|1013.04|995.94|1012.88|995.78|1022.23|1005.13|1012.75|995.65|3444
1651986000000|2022-05-08 05:00:00|1012.91|995.81|1015.08|997.98|1018.64|1001.54|1009.88|992.78|3113
1651989600000|2022-05-08 06:00:00|1015.1|998|1025.59|1008.49|1029.24|1012.14|1015.06|997.96|3658
1651993200000|2022-05-08 07:00:00|1025.57|1008.47|1024|1006.9|1030.61|1013.51|1020.27|1003.17|3170
1651996800000|2022-05-08 08:00:00|1023.94|1006.84|1025.03|1007.93|1026.9|1009.8|1018.99|1001.89|2526
1652000400000|2022-05-08 09:00:00|1025.04|1007.94|1022.66|1005.56|1027.87|1010.77|1020.19|1003.09|2995
1652004000000|2022-05-08 10:00:00|1022.71|1005.61|1037.05|1019.95|1042.67|1025.57|1019.9|1002.8|3559
1652007600000|2022-05-08 11:00:00|1037.03|1019.93|1036.95|1019.85|1045.49|1028.39|1033.09|1015.99|3278
1652011200000|2022-05-08 12:00:00|1036.81|1019.71|1027.51|1010.41|1038.92|1021.82|1024.05|1006.95|3761
1652014800000|2022-05-08 13:00:00|1027.46|1010.36|1009.52|992.42|1028.83|1011.73|1008.99|991.89|4719
1652018400000|2022-05-08 14:00:00|1009.64|992.54|1023.01|1005.91|1028.43|1011.33|1006.89|989.79|6565
1652022000000|2022-05-08 15:00:00|1023.04|1005.94|1017.15|1000.05|1029.38|1012.28|1017.14|1000.04|4959
1652025600000|2022-05-08 16:00:00|1017.16|1000.06|1018.73|1001.63|1028.15|1011.05|1016.37|999.27|4437
1652029200000|2022-05-08 17:00:00|1018.74|1001.64|1011.29|994.19|1019.52|1002.42|993.21|976.11|7488
1652032800000|2022-05-08 18:00:00|1011.51|994.41|1027.02|1009.92|1027.9|1010.8|1001.39|984.29|6067
1652036400000|2022-05-08 19:00:00|1026.83|1009.73|1031.82|1013.22|1034.35|1017.25|1025.09|1007.99|3725
1652040000000|2022-05-08 20:00:00|1031.79|1013.19|1019.62|1001.02|1033.6|1015|1017.46|998.86|3726
1652043600000|2022-05-08 21:00:00|1019.63|1001.03|1027.84|1010.74|1030.51|1013.41|1019.57|1000.97|2187
1652047200000|2022-05-08 22:00:00|1027.83|1010.73|1015.62|998.52|1027.89|1010.79|1010.93|993.83|4243
1652050800000|2022-05-08 23:00:00|1015.6|998.5|1007.9|990.8|1016.61|999.51|1002.48|985.38|4318
1652054400000|2022-05-09 00:00:00|1007.96|990.86|1019.47|1002.37|1024.31|1007.21|1005.88|988.78|4892
1652058000000|2022-05-09 01:00:00|1019.48|1002.38|1005.52|988.42|1020.59|1003.49|1004.36|987.26|4200
1652061600000|2022-05-09 02:00:00|1005.48|988.38|983.41|966.31|1006.12|989.02|977.54|960.44|6765
1652065200000|2022-05-09 03:00:00|983.4|966.3|988.99|971.89|997.34|980.24|980.97|963.87|4726
1652068800000|2022-05-09 04:00:00|989.06|971.96|993.16|976.06|1000.93|983.83|988.07|970.97|4506
1652072400000|2022-05-09 05:00:00|993.15|976.05|981.8|964.7|997|979.9|980.05|962.95|4353
1652076000000|2022-05-09 06:00:00|981.79|964.69|977.79|960.69|986.8|969.7|968.12|951.02|5820
1652079600000|2022-05-09 07:00:00|977.59|960.49|976.33|959.23|987.53|970.43|972.96|955.86|5371
1652083200000|2022-05-09 08:00:00|976.63|959.53|978.06|960.96|978.52|961.42|964|946.9|6092
1652086800000|2022-05-09 09:00:00|978.04|960.94|971.71|954.61|982.87|965.77|970.2|953.1|4932
1652090400000|2022-05-09 10:00:00|971.73|954.63|924.94|907.84|973.39|956.29|920.78|903.68|7610
1652094000000|2022-05-09 11:00:00|924.97|907.87|948.04|930.94|951.57|934.47|917.61|900.51|7519
1652097600000|2022-05-09 12:00:00|948.06|930.96|936.87|919.77|953.09|935.99|935.33|918.23|5955
1652101200000|2022-05-09 13:00:00|937.08|919.98|945.56|928.46|956.66|939.56|925.41|908.31|8367
1652104800000|2022-05-09 14:00:00|945.64|928.54|927.22|910.12|947.02|929.92|922.54|905.44|8329
1652108400000|2022-05-09 15:00:00|927.19|910.09|920.2|903.1|935.73|918.63|909|891.9|7394
1652112000000|2022-05-09 16:00:00|920.22|903.12|885.95|868.85|927.1|910|878.62|861.52|8559
1652115600000|2022-05-09 17:00:00|885.94|868.84|887.16|870.06|904.03|886.93|865.27|848.17|8691
1652119200000|2022-05-09 18:00:00|887.15|870.05|866.91|849.81|892.74|875.64|839.52|822.42|9492
1652122800000|2022-05-09 19:00:00|866.95|849.85|867.6|850.5|879.21|862.11|845.07|827.97|9573
1652126400000|2022-05-09 20:00:00|867.54|850.44|882.65|865.55|899.33|882.23|867.14|850.04|8579
1652130000000|2022-05-09 21:00:00|882.9|865.8|869.88|852.78|892.09|874.99|868.45|851.35|5372
1652133600000|2022-05-09 22:00:00|869.95|852.85|868.64|851.54|885.05|867.95|864.68|847.58|7137
1652137200000|2022-05-09 23:00:00|868.24|851.14|818.92|801.82|876.41|859.31|810.96|793.86|8615
1652140800000|2022-05-10 00:00:00|818.81|801.71|843.1|826|849.37|832.27|799.08|781.98|10606
1652144400000|2022-05-10 01:00:00|843.08|825.98|848.09|830.99|858.01|840.91|836.21|819.11|8416
1652148000000|2022-05-10 02:00:00|848.12|831.02|849.74|832.64|864.58|847.48|838|820.9|7125
1652151600000|2022-05-10 03:00:00|849.77|832.67|839.99|822.89|857.67|840.57|839.94|822.84|6352
1652155200000|2022-05-10 04:00:00|840.01|822.91|872.19|855.09|877.25|860.15|836.1|819|7061
1652158800000|2022-05-10 05:00:00|872.3|855.2|904.21|887.11|907.57|890.47|871.58|854.48|6830
1652162400000|2022-05-10 06:00:00|904.02|886.92|906.77|889.67|923.66|906.56|897.05|879.95|7285
1652166000000|2022-05-10 07:00:00|906.48|889.38|890.63|873.53|913.27|896.17|890.08|872.98|6441
1652169600000|2022-05-10 08:00:00|890.58|873.48|900.13|883.03|910.67|893.57|889.06|871.96|5549
1652173200000|2022-05-10 09:00:00|900.12|883.02|890.08|872.98|903.64|886.54|887.52|870.42|5712
1652176800000|2022-05-10 10:00:00|890.09|872.99|893.04|875.94|906.03|888.93|886.99|869.89|5768
1652180400000|2022-05-10 11:00:00|893.03|875.93|920.09|902.99|921.93|904.83|889.21|872.11|5160
1652184000000|2022-05-10 12:00:00|920.07|902.97|934.74|917.64|935.86|918.76|913.2|896.1|6025
1652187600000|2022-05-10 13:00:00|934.88|917.78|917.74|900.64|940.69|923.59|906.2|889.1|6436
1652191200000|2022-05-10 14:00:00|917.78|900.68|889.18|872.08|927.96|910.86|886.41|869.31|7339
1652194800000|2022-05-10 15:00:00|889.19|872.09|899.98|882.88|907.95|890.85|875.96|858.86|7742
1652198400000|2022-05-10 16:00:00|899.9|882.8|891.55|874.45|906.82|889.72|882.04|864.94|6902
1652202000000|2022-05-10 17:00:00|891.52|874.42|915.04|897.94|920.12|903.02|891.52|874.42|5908
1652205600000|2022-05-10 18:00:00|915.28|898.18|890.07|872.97|915.48|898.38|887.99|870.89|5571
1652209200000|2022-05-10 19:00:00|890.1|873|881.88|864.78|894.2|877.1|881.09|863.99|2301
1652212800000|2022-05-10 20:00:00|879.42|862.32|868.62|851.52|881.75|864.65|863.87|846.77|4286
1652216400000|2022-05-10 21:00:00|868.5|851.4|834.55|817.45|874.72|857.62|829.85|812.75|3440
1652220000000|2022-05-10 22:00:00|834.5|817.4|853.14|836.04|859.94|842.84|831.74|814.64|6553
1652223600000|2022-05-10 23:00:00|853.24|836.14|866.49|849.39|875.71|858.61|851.18|834.08|7945
1652227200000|2022-05-11 00:00:00|866.51|849.41|875.16|858.06|889.85|872.75|859.41|842.31|8041
1652230800000|2022-05-11 01:00:00|875.15|858.05|855.18|838.08|877.62|860.52|853.68|836.58|7373
1652234400000|2022-05-11 02:00:00|855.06|837.96|883.2|866.1|887.11|870.01|847.1|830|8466
1652238000000|2022-05-11 03:00:00|883.5|866.4|872.92|855.82|889.21|872.11|870.87|853.77|6393
1652241600000|2022-05-11 04:00:00|872.94|855.84|861.67|844.57|878.5|861.4|855.5|838.4|7494
1652245200000|2022-05-11 05:00:00|861.64|844.54|870.01|852.91|892.55|875.45|852.99|835.89|8074
1652248800000|2022-05-11 06:00:00|869.99|852.89|819.56|802.46|873.69|856.59|814.68|797.58|8076
1652252400000|2022-05-11 07:00:00|819.55|802.45|820.59|803.49|833.32|816.22|798.37|781.27|10204
1652256000000|2022-05-11 08:00:00|820.63|803.53|847.57|830.47|849.29|832.19|814.59|797.49|10190
1652259600000|2022-05-11 09:00:00|847.43|830.33|870.18|853.08|874.71|857.61|833.09|815.99|8731
1652263200000|2022-05-11 10:00:00|870.55|853.45|857.95|840.85|880.5|863.4|857.34|840.24|8926
1652266800000|2022-05-11 11:00:00|857.96|840.86|829.89|812.79|859.85|842.75|825.32|808.22|8547
1652270400000|2022-05-11 12:00:00|829.91|812.81|724.25|707.15|846.78|829.68|699.05|687.76|10617
1652274000000|2022-05-11 13:00:00|724.45|707.35|810.2|793.1|823.59|813.29|714.97|703.63|10787
1652277600000|2022-05-11 14:00:00|810.24|793.14|811.39|794.29|831.37|816.58|797.59|785.9|10778
1652281200000|2022-05-11 15:00:00|812.01|794.91|774.89|757.79|812.67|795.57|768.91|751.81|10187
1652284800000|2022-05-11 16:00:00|774.92|757.82|742.52|725.42|783.07|765.97|738.81|721.71|9497
1652288400000|2022-05-11 17:00:00|742.43|725.33|736.49|719.39|751.54|734.44|722.19|705.09|9813
1652292000000|2022-05-11 18:00:00|736.47|719.37|731.86|714.76|750.97|733.87|725.48|708.38|10086
1652295600000|2022-05-11 19:00:00|731.89|714.79|704.24|687.14|735.37|718.27|701.94|684.84|9636
1652299200000|2022-05-11 20:00:00|704.18|687.08|677.15|660.05|716.85|699.75|668.86|656.39|9311
1652302800000|2022-05-11 21:00:00|677.04|659.94|705.28|688.18|706.28|689.18|660.95|647.85|8253
1652306400000|2022-05-11 22:00:00|705.3|688.2|706.69|689.59|719.3|702.2|695.31|678.21|8594
1652310000000|2022-05-11 23:00:00|706.66|689.56|701.17|684.07|718.44|701.34|687.95|670.85|8240
1652313600000|2022-05-12 00:00:00|701.05|683.95|726.63|709.53|748.98|731.88|688.1|671|10297
1652317200000|2022-05-12 01:00:00|726.58|709.48|704.23|687.13|737.79|720.69|700.99|683.89|8310
1652320800000|2022-05-12 02:00:00|704.2|687.1|672.21|655.11|710.07|692.97|671.2|654.1|9153
1652324400000|2022-05-12 03:00:00|672.2|655.1|650.62|633.52|678.11|661.01|648.61|631.51|7677
1652328000000|2022-05-12 04:00:00|650.63|633.53|621.43|604.33|653.54|636.44|613.46|596.36|8665
1652331600000|2022-05-12 05:00:00|621.71|604.61|589.21|572.11|625.03|607.93|577.58|560.48|8588
1652335200000|2022-05-12 06:00:00|588.5|571.4|609.45|592.35|630.48|613.38|580.41|563.31|5302
1652338800000|2022-05-12 07:00:00|306.05|276.05|614.02|596.92|633.65|616.55|302.11|272.11|6053
1652342400000|2022-05-12 08:00:00|614.3|597.2|613.12|596.02|627.28|610.18|601|583.9|6495
1652346000000|2022-05-12 09:00:00|613.18|596.08|607.83|590.73|624.51|607.41|604.39|587.29|6011
1652349600000|2022-05-12 10:00:00|607.88|590.78|638.05|620.95|644.63|627.53|596.26|579.16|6115
1652353200000|2022-05-12 11:00:00|638.21|621.11|634.59|617.49|655.24|638.14|630.05|612.95|6094
1652356800000|2022-05-12 12:00:00|634.3|617.2|640.18|623.08|642.24|625.14|618.42|601.32|6669
1652360400000|2022-05-12 13:00:00|640.16|623.06|615.58|598.48|646.93|629.83|611.9|594.8|7355
1652364000000|2022-05-12 14:00:00|615.3|598.2|670.01|652.91|671.16|654.06|608.86|591.76|7016
1652367600000|2022-05-12 15:00:00|670.51|653.41|659.41|642.31|692.64|675.54|659.39|642.29|6180
1652371200000|2022-05-12 16:00:00|659.67|642.57|696.28|679.18|699.55|682.45|657.1|640|5153
1652374800000|2022-05-12 17:00:00|696.78|679.68|675.33|658.23|704.03|686.93|673.64|656.54|4302
1652378400000|2022-05-12 18:00:00|675.37|658.27|644.82|627.72|680.05|662.95|643.72|626.62|3708
1652382000000|2022-05-12 19:00:00|645.32|628.22|668.01|650.91|670.46|653.36|644.45|627.35|4474
1652385600000|2022-05-12 20:00:00|667.98|650.88|660.11|643.01|671.23|654.13|655.88|638.78|4512
1652389200000|2022-05-12 21:00:00|660.08|642.98|650.12|633.02|660.26|643.16|636.22|619.12|3224
1652392800000|2022-05-12 22:00:00|650.1|633|645.71|628.61|651.15|634.05|636.78|619.68|2159
1652396400000|2022-05-12 23:00:00|645.93|628.83|663.67|646.57|673.05|655.95|645.93|628.83|3892
1652400000000|2022-05-13 00:00:00|663.34|646.24|683.89|666.79|684.58|667.48|655.65|638.55|3647
1652403600000|2022-05-13 01:00:00|684.29|667.19|680.18|663.08|695.05|677.95|671.85|654.75|2903
1652407200000|2022-05-13 02:00:00|680.14|663.04|699.81|682.71|703.05|685.95|676.21|659.11|3806
1652410800000|2022-05-13 03:00:00|699.82|682.72|723.28|706.18|731.16|714.06|695.55|678.45|4824
1652414400000|2022-05-13 04:00:00|723.87|706.77|729.4|712.3|732.05|714.95|717.36|700.26|3500
1652418000000|2022-05-13 05:00:00|729.28|712.18|741.76|724.66|755.6|738.5|724.34|707.24|5102
1652421600000|2022-05-13 06:00:00|741.78|724.68|742.3|725.2|748.56|731.46|736.45|719.35|4446
1652425200000|2022-05-13 07:00:00|742.31|725.21|718.69|701.59|742.31|725.21|718.15|701.05|4591
1652428800000|2022-05-13 08:00:00|718.96|701.86|731.75|714.65|734.91|717.81|718.69|701.59|4013
1652432400000|2022-05-13 09:00:00|732.15|715.05|735.81|718.71|750.86|733.76|732.15|715.05|4782
1652436000000|2022-05-13 10:00:00|735.71|718.61|748.02|730.92|750.85|733.75|727.24|710.14|4258
1652439600000|2022-05-13 11:00:00|748|730.9|766.05|748.95|766.19|749.09|739.66|722.56|4816
1652443200000|2022-05-13 12:00:00|766.07|748.97|758.43|741.33|766.45|749.35|751.05|733.95|4606
1652446800000|2022-05-13 13:00:00|758.33|741.23|763.38|746.28|764.37|747.27|735.28|718.18|5993
1652450400000|2022-05-13 14:00:00|763.43|746.33|762.23|745.13|778.46|761.36|760.65|743.55|4919
1652454000000|2022-05-13 15:00:00|762.54|745.44|738.01|720.91|764.44|747.34|734.53|717.43|4544
1652457600000|2022-05-13 16:00:00|738.06|720.96|729.65|712.55|747.95|730.85|721.11|704.01|4665
1652461200000|2022-05-13 17:00:00|729.75|712.65|718.25|701.15|745.54|728.44|718.25|701.15|4633
1652464800000|2022-05-13 18:00:00|718.12|701.02|733.79|716.69|737.58|720.48|710.88|693.78|5073
1652468400000|2022-05-13 19:00:00|733.93|716.83|731.21|714.11|735.99|718.89|725.71|708.61|4413
1652472000000|2022-05-13 20:00:00|731.78|714.68|725.63|708.53|738.21|721.11|722.66|705.56|4184
1652511600000|2022-05-14 07:00:00|713.67|696.57|708.54|691.44|719.27|702.17|705.17|688.07|2439
1652515200000|2022-05-14 08:00:00|708.59|691.49|715.93|698.83|720.84|703.74|706.77|689.67|2820
1652518800000|2022-05-14 09:00:00|715.94|698.84|707.08|689.98|720.2|703.1|703.42|686.32|3025
1652522400000|2022-05-14 10:00:00|707.13|690.03|691.98|674.88|707.24|690.14|689.74|672.64|3381
1652526000000|2022-05-14 11:00:00|692.17|675.07|685.64|668.54|696.79|679.69|677.97|660.87|4101
1652529600000|2022-05-14 12:00:00|685.66|668.56|686.74|669.64|691.78|674.68|678.9|661.8|3324
1652533200000|2022-05-14 13:00:00|686.72|669.62|674.55|657.45|688.29|671.19|672.49|655.39|4483
1652536800000|2022-05-14 14:00:00|674.53|657.43|679.68|662.58|680.11|663.01|671.55|654.45|3526
1652540400000|2022-05-14 15:00:00|679.66|662.56|674.77|657.67|687.5|670.4|673.68|656.58|3204
1652544000000|2022-05-14 16:00:00|674.75|657.65|705.54|688.44|715.83|698.73|672.58|655.48|4920
1652547600000|2022-05-14 17:00:00|705.56|688.46|711.99|694.89|712.83|695.73|701.94|684.84|4462
1652551200000|2022-05-14 18:00:00|712.04|694.94|710.75|693.65|721.48|704.38|709.89|692.79|4300
1652554800000|2022-05-14 19:00:00|710.85|693.75|706.72|689.62|714.55|697.45|703.55|686.45|3032
1652558400000|2022-05-14 20:00:00|706.78|689.68|709.97|692.87|718.74|701.64|705.93|688.83|3229
1652562000000|2022-05-14 21:00:00|709.99|692.89|726.76|709.66|732.63|715.53|706.58|689.48|2635
1652565600000|2022-05-14 22:00:00|726.75|709.65|734.69|717.59|739.61|722.51|718.66|701.56|3132
1652569200000|2022-05-14 23:00:00|734.71|717.61|732.99|715.89|739.51|722.41|726.58|709.48|4103
1652572800000|2022-05-15 00:00:00|733|715.9|729.66|712.56|743.29|727.81|728.73|711.63|3614
1652576400000|2022-05-15 01:00:00|729.64|712.54|726.5|709.4|729.74|712.64|720.56|703.46|2718
1652580000000|2022-05-15 02:00:00|726.48|709.38|715.63|698.53|730.64|713.54|712.01|694.91|3030
1652583600000|2022-05-15 03:00:00|715.54|698.44|718.78|701.68|719.6|702.5|709.58|692.48|2250
1652587200000|2022-05-15 04:00:00|718.77|701.67|718.92|701.82|723.25|706.15|713.81|696.71|2477
1652590800000|2022-05-15 05:00:00|718.93|701.83|735.04|717.94|736.66|719.56|716.91|699.81|2361
1652594400000|2022-05-15 06:00:00|735.31|718.21|739.74|722.64|740.32|723.22|730.88|713.78|2706
1652598000000|2022-05-15 07:00:00|739.62|722.52|732.76|715.66|744.71|727.61|728.81|711.71|3704
1652601600000|2022-05-15 08:00:00|732.6|715.5|721.44|704.34|733.94|716.84|720.91|703.81|2758
1652605200000|2022-05-15 09:00:00|721.43|704.33|728.1|711|729.54|712.44|719.1|702|2434
1652608800000|2022-05-15 10:00:00|728.12|711.02|737.53|720.43|737.63|720.53|721.32|704.22|2456
1652612400000|2022-05-15 11:00:00|737.2|720.1|765.22|748.12|765.63|748.53|730.6|713.5|3178
1652616000000|2022-05-15 12:00:00|765.11|748.01|760.87|743.77|771.64|754.54|758.92|741.82|3802
1652619600000|2022-05-15 13:00:00|760.6|743.5|752.43|735.33|762.6|745.5|751.08|733.98|3516
1652623200000|2022-05-15 14:00:00|753.05|735.95|749.06|731.96|754.43|737.33|746.55|729.45|1107
1652626800000|2022-05-15 15:00:00|766.53|749.43|760.63|743.53|774.81|757.71|754.78|737.68|3782
1652630400000|2022-05-15 16:00:00|760.62|743.52|769.03|751.93|773.6|756.5|758.01|740.91|3560
1652634000000|2022-05-15 17:00:00|769.02|751.92|766.29|749.19|772.34|755.24|763.68|746.58|2747
1652637600000|2022-05-15 18:00:00|766.31|749.21|776.97|759.87|780.17|763.07|763.68|746.58|3642
1652641200000|2022-05-15 19:00:00|776.94|759.84|778.86|760.26|779.72|761.12|766.18|748.42|2923
1652644800000|2022-05-15 20:00:00|778.88|760.28|788.28|769.68|792.09|773.49|775.8|757.2|3871
1652648400000|2022-05-15 21:00:00|788.3|769.7|787.08|769.98|790.49|773.39|779.94|762.84|2733
1652652000000|2022-05-15 22:00:00|787.23|770.13|790.95|773.85|804.26|787.16|787.23|770.13|2927
1652655600000|2022-05-15 23:00:00|790.93|773.83|804.32|787.22|806.37|789.27|789.79|772.69|2940
1652659200000|2022-05-16 00:00:00|804.55|787.45|786.84|769.74|804.55|787.45|785.16|768.06|3783
1652662800000|2022-05-16 01:00:00|786.82|769.72|774.72|757.62|789.24|772.14|770.89|753.79|4066
1652666400000|2022-05-16 02:00:00|774.74|757.64|766.61|749.51|775.23|758.13|763.28|746.18|2297
1652670000000|2022-05-16 03:00:00|766.58|749.48|764.68|747.58|767.4|750.3|757.28|740.18|2657
1652673600000|2022-05-16 04:00:00|764.58|747.48|760.69|743.59|764.58|747.48|754.11|737.01|2347
1652677200000|2022-05-16 05:00:00|760.32|743.22|759|741.9|764.93|747.83|756.04|738.94|2156
1652680800000|2022-05-16 06:00:00|758.98|741.88|731.25|714.15|758.98|741.88|730.55|713.45|4545
1652684400000|2022-05-16 07:00:00|731.26|714.16|737.32|720.22|739.7|722.6|724.43|707.33|3594
1652688000000|2022-05-16 08:00:00|737.33|720.23|744.24|727.14|747.26|730.16|736.38|719.28|2249
1652691600000|2022-05-16 09:00:00|744.26|727.16|731.94|714.84|744.26|727.16|728.55|711.45|3765
1652695200000|2022-05-16 10:00:00|732.25|715.15|756.66|739.56|758.39|741.29|725.05|707.95|4500
1652698800000|2022-05-16 11:00:00|756.21|739.11|743.81|726.71|756.84|739.74|743.4|726.3|3135
1652702400000|2022-05-16 12:00:00|744.16|727.06|748.86|731.76|762.14|745.04|733.63|716.53|4281
1652706000000|2022-05-16 13:00:00|748.85|731.75|737.35|720.25|756.88|739.78|732.92|715.82|5813
1652709600000|2022-05-16 14:00:00|737.43|720.33|734.53|717.43|748.78|731.68|732.06|714.96|5283
1652713200000|2022-05-16 15:00:00|734.03|716.93|742.62|725.52|744.7|727.6|729.16|712.06|4095
1652716800000|2022-05-16 16:00:00|742.66|725.56|734.35|717.25|746.33|729.23|730.61|713.51|4402
1652720400000|2022-05-16 17:00:00|734.33|717.23|747.77|730.67|751.58|734.48|733.04|715.94|3594
1652724000000|2022-05-16 18:00:00|748.2|731.1|754.15|737.05|756.51|739.41|746.21|729.11|2770
1652727600000|2022-05-16 19:00:00|754.2|737.1|747.43|730.33|757.07|739.97|744.25|727.15|3216
1652731200000|2022-05-16 20:00:00|747.33|730.23|756.26|739.16|756.26|739.16|745.92|728.82|2258
1652734800000|2022-05-16 21:00:00|756.29|739.19|766.07|748.97|768.68|751.58|754.55|737.45|2142
1652738400000|2022-05-16 22:00:00|766.18|749.08|758.52|741.42|768.73|751.63|756.96|739.86|2896
1652742000000|2022-05-16 23:00:00|758.74|741.64|750.06|732.96|758.93|741.83|746.55|729.45|1926
1652745600000|2022-05-17 00:00:00|750.09|732.99|773.83|756.73|774.39|757.29|747.04|729.94|3263
1652749200000|2022-05-17 01:00:00|773.85|756.75|766.05|748.95|775.35|758.25|759.82|742.72|3481
1652752800000|2022-05-17 02:00:00|766.38|749.28|767.01|749.91|771.49|754.39|762.48|745.38|2919
1652756400000|2022-05-17 03:00:00|767.12|750.02|779.61|762.51|783|765.9|766.09|748.99|3068
1652760000000|2022-05-17 04:00:00|779.87|762.77|781.54|764.44|783.03|765.93|775.56|758.46|2223
1652763600000|2022-05-17 05:00:00|781.55|764.45|787.44|770.34|788.02|770.92|777|759.9|2091
1652767200000|2022-05-17 06:00:00|787.46|770.36|792.15|775.05|792.15|775.05|780.16|763.06|1955
1652770800000|2022-05-17 07:00:00|792.17|775.07|778.64|761.54|792.63|775.53|777.85|760.75|2671
1652774400000|2022-05-17 08:00:00|778.66|761.56|785.33|768.23|790.68|773.58|773.82|756.72|2990
1652778000000|2022-05-17 09:00:00|785.28|768.18|786.27|769.17|794.4|777.3|783.26|766.16|2248
1652781600000|2022-05-17 10:00:00|786.3|769.2|780.89|763.79|787.61|770.51|777.18|760.08|1937
1652785200000|2022-05-17 11:00:00|780.62|763.52|778.97|761.87|786.27|769.17|777.24|760.14|2471
1652788800000|2022-05-17 12:00:00|778.92|761.82|798.31|781.21|801.36|784.26|778.07|760.97|3124
1652792400000|2022-05-17 13:00:00|798.3|781.2|795.34|778.24|804.75|787.65|790.75|773.65|3829
1652796000000|2022-05-17 14:00:00|795.22|778.12|766.36|749.26|795.6|778.5|765.53|748.43|4205
1652799600000|2022-05-17 15:00:00|766.31|749.21|768.32|751.22|770.9|753.8|761.43|744.33|3880
1652803200000|2022-05-17 16:00:00|768.33|751.23|763.27|746.17|769.22|752.12|752.81|735.71|4219
1652806800000|2022-05-17 17:00:00|763.17|746.07|757.3|740.2|768.05|750.95|757.29|740.19|3283
1652810400000|2022-05-17 18:00:00|757.29|740.19|747.85|730.75|765.93|748.83|736.96|719.86|5264
1652814000000|2022-05-17 19:00:00|747.84|730.74|761.09|743.99|766.98|749.88|745.95|728.85|4420
1652817600000|2022-05-17 20:00:00|760.9|743.8|762.63|745.53|767.22|750.12|759.01|741.91|2651
1652821200000|2022-05-17 21:00:00|762.69|745.59|776.35|759.25|778.92|761.82|761.31|744.21|2243
1652824800000|2022-05-17 22:00:00|776.55|759.45|774.25|757.15|781.08|763.98|771.33|754.23|2600
1652828400000|2022-05-17 23:00:00|774.26|757.16|779.29|762.19|784.21|767.11|774.26|757.16|2851
1652832000000|2022-05-18 00:00:00|779.31|762.21|781.37|764.27|788.46|771.36|778.93|761.83|2665
1652835600000|2022-05-18 01:00:00|781.39|764.29|767.63|750.53|783.21|766.11|767.2|750.1|2810
1652839200000|2022-05-18 02:00:00|767.66|750.56|772.93|755.83|773.26|756.16|766.33|749.23|1504
1652842800000|2022-05-18 03:00:00|772.84|755.74|752.05|734.95|773.65|756.55|749.83|732.73|3029
1652846400000|2022-05-18 04:00:00|752.01|734.91|755.66|738.56|759.96|742.86|751.05|733.95|2197
1652850000000|2022-05-18 05:00:00|755.51|738.41|764.27|747.17|764.78|747.68|754.63|737.53|2173
1652853600000|2022-05-18 06:00:00|764.17|747.07|751.1|734|766.61|749.51|750.58|733.48|2052
1652857200000|2022-05-18 07:00:00|751.12|734.02|758.53|741.43|758.86|741.76|750.68|733.58|2216
1652860800000|2022-05-18 08:00:00|758.55|741.45|758.04|740.94|760.13|743.03|753.68|736.58|2311
1652864400000|2022-05-18 09:00:00|758.07|740.97|755.4|738.3|760.86|743.76|749.87|732.77|2314
1652868000000|2022-05-18 10:00:00|755.33|738.23|760.98|743.88|761.17|744.07|755.17|738.07|1601
1652871600000|2022-05-18 11:00:00|761|743.9|756.53|739.43|762.42|745.32|751.55|734.45|2514
1652875200000|2022-05-18 12:00:00|756.82|739.72|737.8|720.7|757.09|739.99|735.22|718.12|3054
1652878800000|2022-05-18 13:00:00|737.83|720.73|724.79|707.69|740.73|723.63|722.82|705.72|4539
1652882400000|2022-05-18 14:00:00|724.81|707.71|716.84|699.74|732.21|715.11|712.55|695.45|4595
1652886000000|2022-05-18 15:00:00|716.85|699.75|703.27|686.17|717.71|700.61|699.61|682.51|4576
1652889600000|2022-05-18 16:00:00|703.2|686.1|712.47|695.37|716.6|699.5|693.71|676.61|4952
1652893200000|2022-05-18 17:00:00|712.48|695.38|702.54|685.44|712.49|695.39|701.42|684.32|3400
1652896800000|2022-05-18 18:00:00|702.53|685.43|708.04|690.94|710.54|693.44|698.62|681.52|3421
1652900400000|2022-05-18 19:00:00|708.06|690.96|716.11|699.01|718.83|701.73|707.86|690.76|3633
1652904000000|2022-05-18 20:00:00|715.98|698.88|709.79|692.69|716.04|698.94|702.41|685.31|2294
1652907600000|2022-05-18 21:00:00|709.84|692.74|706.24|689.14|713.55|696.45|704.59|687.49|865
1652911200000|2022-05-18 22:00:00|706.25|689.15|706.4|689.3|714.75|697.65|704.24|687.14|2146
1652914800000|2022-05-18 23:00:00|706.09|688.99|687.89|670.79|710.87|693.77|685.61|668.51|4308
1652918400000|2022-05-19 00:00:00|687.72|670.62|691.01|673.91|698.61|681.51|683.06|665.96|3656
1652922000000|2022-05-19 01:00:00|690.92|673.82|676.88|659.78|696.86|679.76|673.99|656.89|2784
1652925600000|2022-05-19 02:00:00|677.32|660.22|696.72|679.62|697.56|680.46|672.66|655.56|4260
1652929200000|2022-05-19 03:00:00|696.7|679.6|697.71|680.61|701.66|684.56|694.16|677.06|3247
1652932800000|2022-05-19 04:00:00|697.73|680.63|693.85|676.75|702.8|685.7|693.11|676.01|2003
1652936400000|2022-05-19 05:00:00|693.83|676.73|690.52|673.42|695.18|678.08|688.48|671.38|2117
1652940000000|2022-05-19 06:00:00|690.5|673.4|704.18|687.08|705.64|688.54|690.45|673.35|2657
1652943600000|2022-05-19 07:00:00|704.36|687.26|691.35|674.25|705.04|687.94|689.36|672.26|2524
1652947200000|2022-05-19 08:00:00|691.37|674.27|682.24|665.14|692.37|675.27|682.17|665.07|3176
1652950800000|2022-05-19 09:00:00|682.18|665.08|682.22|665.12|687.98|670.88|676.22|659.12|2991
1652954400000|2022-05-19 10:00:00|682.2|665.1|687.13|670.03|691.29|674.19|678.11|661.01|3327
1652958000000|2022-05-19 11:00:00|687.05|669.95|704.68|687.58|707.53|690.43|679.95|662.85|4296
1652961600000|2022-05-19 12:00:00|704.69|687.59|698.58|681.48|705.91|688.81|697.13|680.03|4698
1652965200000|2022-05-19 13:00:00|698.61|681.51|704.51|687.41|714.32|697.22|695.67|678.57|4881
1652968800000|2022-05-19 14:00:00|704.62|687.52|710.98|693.88|717.35|700.25|704.55|687.45|5339
1652972400000|2022-05-19 15:00:00|710.96|693.86|728.69|711.59|732.85|715.75|707.85|690.75|5175
1652976000000|2022-05-19 16:00:00|728.83|711.73|722.41|705.31|730.1|713|720.55|703.45|4090
1652979600000|2022-05-19 17:00:00|722.55|705.45|725.15|708.05|727.13|710.03|717.98|700.88|4003
1652983200000|2022-05-19 18:00:00|725.31|708.21|722.72|705.62|728.41|711.31|720.54|703.44|3618
1652986800000|2022-05-19 19:00:00|722.74|705.64|714.89|697.79|725.25|708.15|714.72|697.62|3707
1652990400000|2022-05-19 20:00:00|714.72|697.62|721.74|704.64|722.16|705.06|714.27|697.17|1946
1652994000000|2022-05-19 21:00:00|721.73|704.63|717.99|700.89|725.34|708.24|716.33|699.23|1406
1652997600000|2022-05-19 22:00:00|718.14|701.04|716.02|698.92|718.34|701.24|710.55|693.45|1324
1653001200000|2022-05-19 23:00:00|716.28|699.18|729.29|712.19|733.25|716.15|716.28|699.18|2459
1653004800000|2022-05-20 00:00:00|729.31|712.21|726.31|709.21|730.4|713.3|720.05|702.95|2415
1653008400000|2022-05-20 01:00:00|726.35|709.25|734.25|717.15|743.83|726.73|720.55|703.45|3217
1653012000000|2022-05-20 02:00:00|734.26|717.16|724.55|707.45|735.19|718.09|721.21|704.11|2365
1653015600000|2022-05-20 03:00:00|724.54|707.44|719.34|702.24|727.2|710.1|716.65|699.55|2400
1653019200000|2022-05-20 04:00:00|719.33|702.23|714.38|697.28|723.79|706.69|710.55|693.45|2799
1653022800000|2022-05-20 05:00:00|714.2|697.1|720.4|703.3|721.02|703.92|710.57|693.47|2767
1653026400000|2022-05-20 06:00:00|720.41|703.31|710.37|693.27|720.41|703.31|703.55|686.45|2652
1653030000000|2022-05-20 07:00:00|710.36|693.26|713.89|696.79|715.66|698.56|707.08|689.98|2038
1653033600000|2022-05-20 08:00:00|713.86|696.76|715.39|698.29|718.55|701.45|710.19|693.09|2092
1653037200000|2022-05-20 09:00:00|715.4|698.3|723.46|706.36|726.17|709.07|712.21|695.11|2434
1653040800000|2022-05-20 10:00:00|723.47|706.37|732.16|715.06|732.17|715.07|723.34|706.24|2820
1653044400000|2022-05-20 11:00:00|732.13|715.03|736.88|719.78|740.01|722.91|727.87|710.77|3028
1653048000000|2022-05-20 12:00:00|736.89|719.79|728.18|711.08|738.27|721.17|723.05|705.95|2642
1653051600000|2022-05-20 13:00:00|727.93|710.83|733.75|716.65|738.03|720.93|722.41|705.31|4270
1653055200000|2022-05-20 14:00:00|733.76|716.66|708.18|691.08|734.34|717.24|706.55|689.45|4069
1653058800000|2022-05-20 15:00:00|708.2|691.1|693.42|676.32|708.27|691.17|692.04|674.94|4049
1653062400000|2022-05-20 16:00:00|693.44|676.34|690.02|672.92|693.49|676.39|683.69|666.59|3795
1653066000000|2022-05-20 17:00:00|690.08|672.98|692.44|675.34|693.53|676.43|685.44|668.34|3174
1653069600000|2022-05-20 18:00:00|692.31|675.21|690.75|673.65|693.47|676.37|683.55|666.45|2624
1653073200000|2022-05-20 19:00:00|691.15|674.05|705.85|688.75|706.44|689.34|688.86|671.76|2986
1653076800000|2022-05-20 20:00:00|705.95|688.85|696.67|679.57|708.42|691.32|694.05|676.95|2805
1653116400000|2022-05-21 07:00:00|703.79|686.69|709.19|692.09|712.27|695.17|700.55|683.45|1275
1653120000000|2022-05-21 08:00:00|709.21|692.11|707.49|690.39|712.25|695.15|704.21|687.11|1262
1653123600000|2022-05-21 09:00:00|707.5|690.4|704.25|687.15|708.42|691.32|702.3|685.2|1630
1653127200000|2022-05-21 10:00:00|704.28|687.18|706.32|689.22|709.17|692.07|703.9|686.8|1611
1653130800000|2022-05-21 11:00:00|706.2|689.1|706.38|689.28|706.78|689.68|700.55|683.45|1947
1653134400000|2022-05-21 12:00:00|706.39|689.29|705.25|688.15|708.79|691.69|700.55|683.45|1957
1653138000000|2022-05-21 13:00:00|705.24|688.14|705.91|688.81|710.31|693.21|704.31|687.21|1791
1653141600000|2022-05-21 14:00:00|705.98|688.88|712.6|695.5|713.26|696.16|701.67|684.57|1926
1653145200000|2022-05-21 15:00:00|712.56|695.46|714.06|696.96|715.11|698.01|705.41|688.31|2458
1653148800000|2022-05-21 16:00:00|714.08|696.98|712.19|695.09|719.1|702|711.03|693.93|2454
1653152400000|2022-05-21 17:00:00|712.31|695.21|711.83|694.73|715.95|698.85|710.23|693.13|1875
1653156000000|2022-05-21 18:00:00|711.94|694.84|716.73|699.63|717.35|700.25|711.65|694.55|1813
1653159600000|2022-05-21 19:00:00|716.75|699.65|713.09|695.99|717.89|700.79|709.15|692.05|1592
1653163200000|2022-05-21 20:00:00|713.07|695.97|711.96|694.86|715.77|698.67|709.51|692.41|1406
1653166800000|2022-05-21 21:00:00|711.94|694.84|709.19|692.09|711.94|694.84|709.08|691.98|347
1653170400000|2022-05-21 22:00:00|708.15|691.05|712.9|695.8|712.93|695.83|707.87|690.77|1753
1653174000000|2022-05-21 23:00:00|712.91|695.81|712.84|695.74|717.85|700.75|711.98|694.88|1376
1653177600000|2022-05-22 00:00:00|712.83|695.73|715.28|698.18|717.89|700.79|712.11|695.01|1338
1653181200000|2022-05-22 01:00:00|715.3|698.2|714.22|697.12|716.86|699.76|711.11|694.01|1355
1653184800000|2022-05-22 02:00:00|714.18|697.08|709.85|692.75|714.19|697.09|708.55|691.45|1353
1653188400000|2022-05-22 03:00:00|709.75|692.65|709.95|692.85|714.07|696.97|708.43|691.33|1594
1653192000000|2022-05-22 04:00:00|709.93|692.83|699.98|682.88|709.93|692.83|699.94|682.84|1507
1653195600000|2022-05-22 05:00:00|699.96|682.86|703.41|686.31|707.03|689.93|699.09|681.99|1267
1653199200000|2022-05-22 06:00:00|703.4|686.3|708.67|691.57|709.88|692.78|703|685.9|1103
1653202800000|2022-05-22 07:00:00|708.65|691.55|712.44|695.34|713.41|696.31|707.55|690.45|1215
1653206400000|2022-05-22 08:00:00|712.42|695.32|718|700.9|718.81|701.71|710.92|693.82|1162
1653210000000|2022-05-22 09:00:00|718.28|701.18|739.85|722.75|742.93|725.83|718.28|701.18|3186
1653213600000|2022-05-22 10:00:00|740.17|723.07|736.04|718.94|747.32|730.22|732.96|715.86|2219
1653217200000|2022-05-22 11:00:00|736.24|719.14|734.32|717.22|741.89|724.79|730.55|713.45|2021
1653220800000|2022-05-22 12:00:00|734.35|717.25|744.14|727.04|746.24|729.14|734.22|717.12|1870
1653224400000|2022-05-22 13:00:00|744.17|727.07|737.2|720.1|745.32|728.22|736.31|719.21|1681
1653228000000|2022-05-22 14:00:00|737.22|720.12|741.47|724.37|743.6|726.5|735.19|718.09|1827
1653231600000|2022-05-22 15:00:00|741.49|724.39|732.13|715.03|742.94|725.84|727.83|710.73|2360
1653235200000|2022-05-22 16:00:00|732.15|715.05|734.14|717.04|734.72|717.62|725.14|708.04|1732
1653238800000|2022-05-22 17:00:00|734.16|717.06|732.68|715.58|741.66|724.56|732.07|714.97|1963
1653242400000|2022-05-22 18:00:00|732.66|715.56|735.92|718.82|736.53|719.43|728.58|711.48|1631
1653246000000|2022-05-22 19:00:00|735.85|718.75|731.47|712.87|738.1|721|731.3|712.7|1524
1653249600000|2022-05-22 20:00:00|731.49|712.89|731.32|712.72|736.97|718.37|731.3|712.7|1166
1653253200000|2022-05-22 21:00:00|730.82|712.22|727.6|710.5|732.07|714.97|727.6|709.75|985
1653256800000|2022-05-22 22:00:00|727.75|710.65|740.27|723.17|747.46|730.36|727.75|710.65|2669
1653260400000|2022-05-22 23:00:00|740.29|723.19|740.3|723.2|747.91|730.81|739.44|722.34|1796
1653264000000|2022-05-23 00:00:00|740.29|723.19|745.8|728.7|749.24|732.14|737.68|720.58|2319
1653267600000|2022-05-23 01:00:00|745.86|728.76|735.52|718.42|746.4|729.3|734.69|717.59|1415
1653271200000|2022-05-23 02:00:00|735.59|718.49|729.58|712.48|735.59|718.49|728.67|711.57|1415
1653274800000|2022-05-23 03:00:00|729.61|712.51|735.27|718.17|736.1|719|729.61|712.51|1156
1653278400000|2022-05-23 04:00:00|735.26|718.16|741.28|724.18|747.17|730.07|734.26|717.16|1198
1653282000000|2022-05-23 05:00:00|741.29|724.19|746.88|729.78|747.18|730.08|739.79|722.69|1532
1653285600000|2022-05-23 06:00:00|746.86|729.76|756.56|739.46|756.73|739.63|745.72|728.62|1619
1653289200000|2022-05-23 07:00:00|756.67|739.57|759.55|742.45|762.15|745.05|754.02|736.92|2330
1653292800000|2022-05-23 08:00:00|759.44|742.34|754.77|737.67|764.23|747.13|753.14|736.04|1886
1653296400000|2022-05-23 09:00:00|754.85|737.75|758.76|741.66|760.37|743.27|750.58|733.48|1662
1653300000000|2022-05-23 10:00:00|758.77|741.67|762.1|745|764.27|747.17|757.01|739.91|1847
1653303600000|2022-05-23 11:00:00|762.13|745.03|763.63|746.53|768.37|751.27|761.11|744.01|2078
1653307200000|2022-05-23 12:00:00|763.95|746.85|759.55|742.45|768.34|751.24|758.37|741.27|2343
1653310800000|2022-05-23 13:00:00|759.54|742.44|761.28|744.18|769.47|752.37|753.36|736.26|6901
1653314400000|2022-05-23 14:00:00|761.3|744.2|754.55|746.95|763.04|746.95|751.18|734.08|7866
1653318000000|2022-05-23 15:00:00|754.56|746.96|760.54|752.94|765.85|758.25|753.2|745.6|5252
1653321600000|2022-05-23 16:00:00|760.59|752.99|760.32|752.72|771.03|763.43|758.08|750.48|4957
1653325200000|2022-05-23 17:00:00|760.27|752.67|756.18|748.58|760.9|753.3|753.27|745.67|4652
1653328800000|2022-05-23 18:00:00|756.19|748.59|749.3|741.7|765.03|757.43|748.57|740.97|5065
1653332400000|2022-05-23 19:00:00|749.32|741.72|722|714.4|749.36|741.76|721.33|713.73|7731
1653336000000|2022-05-23 20:00:00|722.02|714.42|734.5|726.9|734.62|727.02|720.07|712.47|5475
1653339600000|2022-05-23 21:00:00|734.47|726.87|727.08|719.48|735.62|728.02|726.38|718.78|3202
1653343200000|2022-05-23 22:00:00|727.07|719.47|714.01|706.41|727.09|719.49|706.65|699.05|5521
1653346800000|2022-05-23 23:00:00|714|706.4|705.35|697.75|714|706.4|702.27|694.67|5426
1653350400000|2022-05-24 00:00:00|705.41|697.81|705.19|697.59|710.27|702.67|702.72|695.12|4654
1653354000000|2022-05-24 01:00:00|705.15|697.55|712.07|704.47|712.56|704.96|703.8|696.2|3960
1653357600000|2022-05-24 02:00:00|712.06|704.46|711.2|703.6|713.8|706.2|706.19|698.59|3846
1653361200000|2022-05-24 03:00:00|711.19|703.59|710.23|702.63|712.85|705.25|709.01|701.41|3270
1653364800000|2022-05-24 04:00:00|710.22|702.62|711.09|703.49|715.23|707.63|704.56|696.96|3288
1653368400000|2022-05-24 05:00:00|711.07|703.47|709.04|701.44|715.48|707.88|708.79|701.19|3236
1653372000000|2022-05-24 06:00:00|709.12|701.52|710.03|702.43|714.21|706.61|705.84|698.24|3099
1653375600000|2022-05-24 07:00:00|710.07|702.47|714.65|707.05|714.69|707.09|707.23|699.63|3242
1653379200000|2022-05-24 08:00:00|714.64|707.04|696.11|688.51|714.75|707.15|696.06|688.46|3495
1653382800000|2022-05-24 09:00:00|696.1|688.5|702.98|695.38|721.74|714.14|690.47|682.87|6289
1653386400000|2022-05-24 10:00:00|702.96|695.36|709.75|702.15|710.57|702.97|700.83|693.23|4407
1653390000000|2022-05-24 11:00:00|709.76|702.16|703.59|695.99|711.91|704.31|700.79|693.19|4380
1653393600000|2022-05-24 12:00:00|703.55|695.95|703.02|695.42|706.99|699.39|697.31|689.71|4407
1653397200000|2022-05-24 13:00:00|702.93|695.33|683.65|676.05|704.85|697.25|681.15|673.55|6970
1653400800000|2022-05-24 14:00:00|683.69|676.09|693.38|685.78|694.83|687.23|676.25|668.65|8401
1653404400000|2022-05-24 15:00:00|693.41|685.81|711.1|703.5|716.83|709.23|692.09|684.49|6306
1653408000000|2022-05-24 16:00:00|710.98|703.38|708.82|701.22|718.47|710.87|703.74|696.14|6390
1653411600000|2022-05-24 17:00:00|708.83|701.23|707.76|700.16|708.93|701.33|696.19|688.59|5792
1653415200000|2022-05-24 18:00:00|707.77|700.17|706.33|698.73|715.49|707.89|705.32|697.72|6213
1653418800000|2022-05-24 19:00:00|706.38|698.78|710.78|703.18|713.67|706.07|703.57|695.97|5337
1653422400000|2022-05-24 20:00:00|710.79|703.19|718.44|710.84|719.35|711.75|706.63|699.03|3755
1653426000000|2022-05-24 21:00:00|718.3|710.7|725.19|717.59|730.17|722.57|716.31|708.71|4059
1653429600000|2022-05-24 22:00:00|725.21|717.61|725.51|717.91|728.81|721.21|723.18|715.58|4088
1653433200000|2022-05-24 23:00:00|725.52|717.92|727.11|719.51|733.85|726.25|723.74|716.14|4142
1653436800000|2022-05-25 00:00:00|727.1|719.5|722|714.4|731.03|723.43|721.99|714.39|3316
1653440400000|2022-05-25 01:00:00|721.99|714.39|724.35|716.75|724.78|717.18|716.93|709.33|3441
1653444000000|2022-05-25 02:00:00|724.21|716.61|740.78|733.18|741.66|734.06|721.25|713.65|4675
1653447600000|2022-05-25 03:00:00|740.77|733.17|737.08|729.48|742.88|735.28|734.92|727.32|3620
1653451200000|2022-05-25 04:00:00|737.16|729.56|729.87|722.27|737.25|729.65|729.22|721.62|2937
1653454800000|2022-05-25 05:00:00|729.86|722.26|722.96|715.36|734.54|726.94|721.65|714.05|3250
1653458400000|2022-05-25 06:00:00|723.21|715.61|721.52|713.92|724.87|717.27|714.49|706.89|4636
1653462000000|2022-05-25 07:00:00|721.53|713.93|716.76|709.16|722.91|715.31|715.73|708.13|3986
1653465600000|2022-05-25 08:00:00|716.77|709.17|719.11|711.51|720.98|713.38|709.97|702.37|4609
1653469200000|2022-05-25 09:00:00|719.12|711.52|718.95|711.35|720.07|712.47|714.3|706.7|3659
1653472800000|2022-05-25 10:00:00|719.06|711.46|712.36|704.76|719.99|712.39|712.1|704.5|3577
1653476400000|2022-05-25 11:00:00|712.39|704.79|702.33|694.73|714.67|707.07|700.32|692.72|5208
1653480000000|2022-05-25 12:00:00|702.3|694.7|709.29|701.69|709.61|702.01|699.21|691.61|5225
1653483600000|2022-05-25 13:00:00|709.3|701.7|716.99|709.39|723.36|715.76|708.08|700.48|6559
1653487200000|2022-05-25 14:00:00|716.97|709.37|711.91|704.31|721.62|714.02|710.36|702.76|6138
1653490800000|2022-05-25 15:00:00|712.11|704.51|709.82|702.22|713.66|706.06|704.29|696.69|5667
1653494400000|2022-05-25 16:00:00|709.84|702.24|706.85|699.25|710.41|702.81|703.63|696.03|5137
1653498000000|2022-05-25 17:00:00|706.79|699.19|705.18|697.58|709.07|701.47|703.83|696.23|4323
1653501600000|2022-05-25 18:00:00|705.17|697.57|711.81|704.21|712.64|705.04|698.83|691.23|7746
1653505200000|2022-05-25 19:00:00|711.83|704.23|702.55|694.95|714.1|706.5|702.07|694.47|4648
1653508800000|2022-05-25 20:00:00|702.56|694.96|707.87|700.27|708.65|701.05|701.47|693.87|4007
1653512400000|2022-05-25 21:00:00|707.84|700.24|710.2|702.6|711.06|703.46|706.12|698.52|2937
1653516000000|2022-05-25 22:00:00|710.22|702.62|708.86|701.26|710.66|703.06|705.49|697.89|3260
1653519600000|2022-05-25 23:00:00|708.84|701.24|699.03|691.43|709.64|702.04|698.14|690.54|4134
1653523200000|2022-05-26 00:00:00|699.12|691.52|706.63|699.03|712.51|704.91|696.74|689.14|4605
1653526800000|2022-05-26 01:00:00|706.58|698.98|701.96|694.36|708.49|700.89|700.09|692.49|3981
1653530400000|2022-05-26 02:00:00|701.97|694.37|706.74|699.14|708.87|701.27|701.84|694.24|3890
1653534000000|2022-05-26 03:00:00|706.65|699.05|704.62|697.02|707.42|699.82|698.19|690.59|3531
1653537600000|2022-05-26 04:00:00|704.63|697.03|697.7|690.1|704.71|697.11|696.5|688.9|3738
1653541200000|2022-05-26 05:00:00|697.68|690.08|682.58|674.98|701.54|693.94|680.15|672.55|5232
1653544800000|2022-05-26 06:00:00|682.59|674.99|681.07|673.47|683.21|675.61|675.35|667.75|4939
1653548400000|2022-05-26 07:00:00|681.06|673.46|687.01|679.41|687.64|680.04|676.6|669|4163
1653552000000|2022-05-26 08:00:00|687|679.4|654.69|647.09|688.02|680.42|648.11|640.51|5843
1653555600000|2022-05-26 09:00:00|654.7|647.1|657.25|649.65|660.02|652.42|650.16|642.56|4232
1653559200000|2022-05-26 10:00:00|657.26|649.66|655.69|648.09|658.88|651.28|654.72|647.12|2660
1653562800000|2022-05-26 11:00:00|655.68|648.08|647.79|640.19|656.6|649|642.09|634.49|5606
1653566400000|2022-05-26 12:00:00|647.78|640.18|650.94|643.34|656.65|649.05|645.41|637.81|5790
1653570000000|2022-05-26 13:00:00|650.95|643.35|657.61|650.01|659.21|651.61|625.9|618.3|8857
1653573600000|2022-05-26 14:00:00|657.52|649.92|671.48|663.88|673.65|666.05|657.37|649.77|7583
1653577200000|2022-05-26 15:00:00|671.49|663.89|674.74|667.14|678.21|670.61|668.76|661.16|5597
1653580800000|2022-05-26 16:00:00|674.73|667.13|680.92|673.32|691.88|684.28|673.97|666.37|5994
1653584400000|2022-05-26 17:00:00|680.89|673.29|682.72|675.12|683.46|675.86|677.12|669.52|3591
1653588000000|2022-05-26 18:00:00|682.64|675.04|673.87|666.27|683|675.4|673.61|666.01|4457
1653591600000|2022-05-26 19:00:00|673.79|666.19|664.15|656.55|674.36|666.76|663.58|655.98|5231
1653595200000|2022-05-26 20:00:00|664.14|656.54|665.73|658.13|669|661.4|660.12|652.52|5275
1653598800000|2022-05-26 21:00:00|665.7|658.1|672.42|664.82|674.58|666.98|665.7|658.1|3152
1653602400000|2022-05-26 22:00:00|672.41|664.81|672.54|664.94|681.14|673.54|670.7|663.1|3614
1653606000000|2022-05-26 23:00:00|672.53|664.93|660.62|653.02|676.42|668.82|659.48|651.88|5047
1653609600000|2022-05-27 00:00:00|660.63|653.03|655.53|647.93|668.3|660.7|654.86|647.26|6456
1653613200000|2022-05-27 01:00:00|655.54|647.94|641.43|633.83|658.56|650.96|639.35|631.75|6807
1653616800000|2022-05-27 02:00:00|641.44|633.84|642.48|634.88|647.32|639.72|633.16|625.56|7262
1653620400000|2022-05-27 03:00:00|642.49|634.89|654.17|646.57|657.12|649.52|641.65|634.05|5240
1653624000000|2022-05-27 04:00:00|654.16|646.56|642.31|634.71|657.73|650.13|641.47|633.87|5250
1653627600000|2022-05-27 05:00:00|642.46|634.86|634.32|626.72|647.61|640.01|627.3|619.7|6973
1653631200000|2022-05-27 06:00:00|634.26|626.66|648.27|640.67|649.58|641.98|626.4|618.8|7098
1653634800000|2022-05-27 07:00:00|648.26|640.66|649.24|641.64|659.53|651.93|646.26|638.66|5204
1653638400000|2022-05-27 08:00:00|649.26|641.66|644.58|636.98|656.09|648.49|643.59|635.99|5195
1653642000000|2022-05-27 09:00:00|644.67|637.07|653.77|646.17|654.01|646.41|642.49|634.89|4663
1653645600000|2022-05-27 10:00:00|653.72|646.12|650.4|642.8|658.41|650.81|648.31|640.71|5203
1653649200000|2022-05-27 11:00:00|650.54|642.94|658.99|651.39|666.62|659.02|649.07|641.47|5013
1653652800000|2022-05-27 12:00:00|658.93|651.33|669.07|661.47|673.74|666.14|656.73|649.13|5769
1653656400000|2022-05-27 13:00:00|669|661.4|669.3|661.7|671.57|663.97|661.02|653.42|5355
1653660000000|2022-05-27 14:00:00|669.28|661.68|649.27|641.67|670.97|663.37|648.49|640.89|5334
1653663600000|2022-05-27 15:00:00|649.3|641.7|652.1|644.5|659.23|651.63|645.22|637.62|6262
1653667200000|2022-05-27 16:00:00|652.11|644.51|640.89|633.29|653.32|645.72|639.63|632.03|6136
1653670800000|2022-05-27 17:00:00|640.94|633.34|631.97|624.37|646.08|638.48|628.73|621.13|7241
1653674400000|2022-05-27 18:00:00|632.15|624.55|630.9|623.3|635.6|628|625.87|618.27|6781
1653678000000|2022-05-27 19:00:00|630.91|623.31|640.95|633.35|646.89|639.29|626.21|618.61|5839
1653681600000|2022-05-27 20:00:00|641.05|633.45|641.88|634.28|648.56|640.96|637.55|629.95|5046
1653721200000|2022-05-28 07:00:00|647.11|639.51|643.89|636.29|647.86|640.26|641.01|633.41|2703
1653724800000|2022-05-28 08:00:00|643.84|636.24|641.05|633.45|644.61|637.01|637.76|630.16|2894
1653728400000|2022-05-28 09:00:00|641.13|633.53|642.03|634.43|644.43|636.83|639.2|631.6|2774
1653732000000|2022-05-28 10:00:00|642.06|634.46|644.1|636.5|645.66|638.06|638.79|631.19|3039
1653735600000|2022-05-28 11:00:00|644.16|636.56|647.65|640.05|652.08|644.48|641.69|634.09|3484
1653739200000|2022-05-28 12:00:00|647.62|640.02|653.12|645.52|654.37|646.77|646.35|638.75|3223
1653742800000|2022-05-28 13:00:00|653.11|645.51|654.21|646.61|658.49|650.89|651.73|644.13|4010
1653746400000|2022-05-28 14:00:00|654.2|646.6|651.64|644.04|656.17|648.57|649.3|641.7|2940
1653750000000|2022-05-28 15:00:00|651.66|644.06|658.12|650.52|660.62|653.02|649.63|642.03|3662
1653753600000|2022-05-28 16:00:00|658.1|650.5|656.79|649.19|661.48|653.88|655.31|647.71|2789
1653757200000|2022-05-28 17:00:00|656.75|649.15|652.91|645.31|657.16|649.56|648.19|640.59|3441
1653760800000|2022-05-28 18:00:00|652.89|645.29|658.06|650.46|658.49|650.89|652.87|645.27|2728
1653764400000|2022-05-28 19:00:00|658.11|650.51|657.05|649.45|659.41|651.81|651.99|644.39|2887
1653768000000|2022-05-28 20:00:00|657.03|649.43|652.62|645.02|657.16|649.56|650.19|642.59|2501
1653771600000|2022-05-28 21:00:00|652.76|645.16|650.75|643.15|654.92|647.32|650.51|642.91|2242
1653775200000|2022-05-28 22:00:00|650.71|643.11|646|638.4|650.72|643.12|644.66|637.06|2105
1653778800000|2022-05-28 23:00:00|646.02|638.42|660.54|652.94|667.98|660.38|645.84|638.24|3912
1653782400000|2022-05-29 00:00:00|660.56|652.96|654.82|647.22|660.96|653.36|653.33|645.73|2938
1653786000000|2022-05-29 01:00:00|654.68|647.08|646.83|639.23|655.6|648|646.75|639.15|3205
1653789600000|2022-05-29 02:00:00|646.85|639.25|640.31|632.71|646.86|639.26|637.9|630.3|3486
1653793200000|2022-05-29 03:00:00|640.28|632.68|643.81|636.21|644.14|636.54|637.7|630.1|2607
1653796800000|2022-05-29 04:00:00|643.82|636.22|642.09|634.49|645.56|637.96|640.42|632.82|2894
1653800400000|2022-05-29 05:00:00|642.06|634.46|645.02|637.42|645.5|637.9|641.21|633.61|2004
1653804000000|2022-05-29 06:00:00|645.04|637.44|648.36|640.76|649.03|641.43|645.01|637.41|2425
1653807600000|2022-05-29 07:00:00|648.34|640.74|649.22|641.62|650.5|642.9|646.25|638.65|1655
1653811200000|2022-05-29 08:00:00|649.2|641.6|651.83|644.23|657.98|650.38|648.17|640.57|2502
1653814800000|2022-05-29 09:00:00|651.85|644.25|649.58|641.98|653.71|646.11|647.82|640.22|2546
1653818400000|2022-05-29 10:00:00|649.59|641.99|659.99|652.39|660|652.4|649.55|641.95|2706
1653822000000|2022-05-29 11:00:00|659.94|652.34|662.86|655.26|663.56|655.96|658.52|650.92|2899
1653825600000|2022-05-29 12:00:00|662.91|655.31|672.8|665.2|675|667.4|661.88|654.28|4035
1653829200000|2022-05-29 13:00:00|672.88|665.28|674.06|666.46|677.79|670.19|672.22|664.62|3146
1653832800000|2022-05-29 14:00:00|674.33|666.73|672.9|665.3|675.57|667.97|672.55|664.95|2411
1653836400000|2022-05-29 15:00:00|672.91|665.31|668.2|660.6|672.91|665.31|667.08|659.48|1592
1653840000000|2022-05-29 16:00:00|668.97|661.37|669.52|661.92|672.61|665.01|667.95|660.35|2576
1653843600000|2022-05-29 17:00:00|669.48|661.88|670.18|662.58|673.33|665.73|667.16|659.56|2525
1653847200000|2022-05-29 18:00:00|670.11|662.51|666.82|659.22|671.77|664.17|666.21|658.61|2033
1653850800000|2022-05-29 19:00:00|666.83|659.23|671.13|662.03|671.19|662.09|666.56|658.96|2073
1653854400000|2022-05-29 20:00:00|671.1|662|674.77|665.67|675.81|666.71|670.72|661.62|2438
1653858000000|2022-05-29 21:00:00|674.78|665.68|669.14|661.54|674.88|667.25|668.67|661.07|1903
1653861600000|2022-05-29 22:00:00|669.12|661.52|672.13|664.53|674.92|667.32|666.22|658.62|4203
1653865200000|2022-05-29 23:00:00|672.12|664.52|675.1|667.5|676.3|668.7|670.69|663.09|2779
1653868800000|2022-05-30 00:00:00|675.11|667.51|669.94|662.34|677.06|669.46|668.76|661.16|3269
1653872400000|2022-05-30 01:00:00|670.03|662.43|697.31|689.71|697.36|689.76|669.74|662.14|4208
1653876000000|2022-05-30 02:00:00|697.29|689.69|707.39|699.79|711.03|703.43|695.13|687.53|6003
1653879600000|2022-05-30 03:00:00|707.4|699.8|702.97|695.37|712.1|704.5|702.24|694.64|3951
1653883200000|2022-05-30 04:00:00|703.03|695.43|705.9|698.3|708.32|700.72|703.02|695.42|3374
1653886800000|2022-05-30 05:00:00|705.94|698.34|714.35|706.75|714.61|707.01|705.21|697.61|3353
1653890400000|2022-05-30 06:00:00|714.4|706.8|725.14|717.54|729.64|722.04|713.17|705.57|4647
1653894000000|2022-05-30 07:00:00|725.17|717.57|730.03|722.43|731.95|724.35|722.41|714.81|3325
1653897600000|2022-05-30 08:00:00|729.99|722.39|729.13|721.53|734.52|726.92|726.34|718.74|2903
1653901200000|2022-05-30 09:00:00|728.89|721.29|720.26|712.66|729.28|721.68|719.26|711.66|3713
1653904800000|2022-05-30 10:00:00|720.37|712.77|719.02|711.42|723.21|715.61|718.83|711.23|3097
1653908400000|2022-05-30 11:00:00|719.23|711.63|720.32|712.72|722.77|715.17|717.14|709.54|2483
1653912000000|2022-05-30 12:00:00|720.34|712.74|718.02|710.42|726.59|718.99|709.34|701.74|4371
1653915600000|2022-05-30 13:00:00|718|710.4|718.02|710.42|719.72|712.12|711.53|703.93|4052
1653919200000|2022-05-30 14:00:00|717.99|710.39|718.07|710.47|728.18|720.58|717.22|709.62|4584
1653922800000|2022-05-30 15:00:00|718.01|710.41|722.46|714.86|727.5|719.9|717.3|709.7|3601
1653926400000|2022-05-30 16:00:00|722.45|714.85|727.95|720.35|733.93|726.33|720.97|713.37|4336
1653930000000|2022-05-30 17:00:00|728.21|720.61|729.13|721.53|732.39|724.79|726.1|718.5|3193
1653933600000|2022-05-30 18:00:00|729.11|721.51|723.15|715.55|729.7|722.1|720.44|712.84|2569
1653937200000|2022-05-30 19:00:00|723.16|715.56|721.94|714.34|726.31|718.71|718.04|710.44|2862
1653940800000|2022-05-30 20:00:00|721.95|714.35|739.41|731.81|739.91|732.31|717.88|710.28|4981
1653944400000|2022-05-30 21:00:00|739.49|731.89|749.06|741.46|753.86|746.26|736.33|728.73|4961
1653948000000|2022-05-30 22:00:00|749.11|741.51|749.84|742.24|751.23|743.63|745.53|737.93|4763
1653951600000|2022-05-30 23:00:00|749.85|742.25|749.34|741.74|754.77|747.17|746.39|738.79|4751
1653955200000|2022-05-31 00:00:00|749.36|741.76|747.42|739.82|762.28|754.68|744.81|737.21|4746
1653958800000|2022-05-31 01:00:00|747.36|739.76|745.82|738.22|748.37|740.77|740.76|733.16|3557
1653962400000|2022-05-31 02:00:00|745.88|738.28|759.07|751.47|759.18|751.58|744.37|736.77|3270
1653966000000|2022-05-31 03:00:00|759.04|751.44|757.12|749.52|767.08|759.48|754.62|747.02|4708
1653969600000|2022-05-31 04:00:00|757.07|749.47|754.61|747.01|762.53|754.93|754.32|746.72|3998
1653973200000|2022-05-31 05:00:00|754.62|747.02|758.36|750.76|764.51|756.91|749.55|741.95|4788
1653976800000|2022-05-31 06:00:00|758.28|750.68|748.08|740.48|761.64|754.04|745.43|737.83|5616
1653980400000|2022-05-31 07:00:00|748.17|740.57|750.32|742.72|750.96|743.36|745.34|737.74|3789
1653984000000|2022-05-31 08:00:00|750.35|742.75|750.03|742.43|753.82|746.22|747.91|740.31|3236
1653987600000|2022-05-31 09:00:00|749.98|742.38|742.24|734.64|750.3|742.7|740.25|732.65|4331
1653991200000|2022-05-31 10:00:00|742.25|734.65|743.94|736.34|745.54|737.94|740.02|732.42|3288
1653994800000|2022-05-31 11:00:00|743.96|736.36|749.04|741.44|753.25|745.65|743.96|736.36|3532
1653998400000|2022-05-31 12:00:00|749.06|741.46|741.06|733.46|751.76|744.16|737.95|730.35|4577
1654002000000|2022-05-31 13:00:00|741.07|733.47|731.25|723.65|751.19|743.59|722.04|714.44|6968
1654005600000|2022-05-31 14:00:00|731.32|723.72|739.18|731.58|742.24|734.64|724.02|716.42|6477
1654009200000|2022-05-31 15:00:00|739.17|731.57|763.21|755.61|765.66|758.06|735.25|727.65|5547
1654012800000|2022-05-31 16:00:00|763.28|755.68|753.35|745.75|769.11|761.51|746.08|738.48|6917
1654016400000|2022-05-31 17:00:00|753.34|745.74|750.26|742.66|757.2|749.6|744.26|736.66|5445
1654020000000|2022-05-31 18:00:00|750.25|742.65|741.7|734.1|753.71|746.11|739.17|731.57|5256
1654023600000|2022-05-31 19:00:00|741.71|734.11|742.13|734.53|744.9|737.3|739.09|731.49|5215
1654027200000|2022-05-31 20:00:00|742.09|734.49|756.08|748.48|756.13|748.53|741.99|734.39|2925
1654030800000|2022-05-31 21:00:00|756.14|748.54|757.41|749.81|760.19|752.59|753.63|746.03|2812
1654034400000|2022-05-31 22:00:00|757.48|749.88|775.31|767.71|775.5|767.9|757.14|749.54|4298
1654038000000|2022-05-31 23:00:00|775.29|767.69|761.89|754.29|775.79|768.19|760.2|752.6|3882
1654041600000|2022-06-01 00:00:00|761.91|754.31|776.99|769.39|778.15|770.55|753.08|745.48|5618
1654045200000|2022-06-01 01:00:00|777.04|769.44|775.28|767.68|779.31|771.71|769.16|761.56|4780
1654048800000|2022-06-01 02:00:00|775.29|767.69|770.55|762.95|775.96|768.36|765.07|757.47|4520
1654052400000|2022-06-01 03:00:00|770.54|762.94|752.12|744.52|770.74|763.14|749.29|741.69|4530
1654056000000|2022-06-01 04:00:00|752.11|744.51|762.05|754.45|762.81|755.21|745.32|737.72|4691
1654059600000|2022-06-01 05:00:00|762.1|754.5|759.22|751.62|765.12|757.52|753.23|745.63|4012
1654063200000|2022-06-01 06:00:00|759.21|751.61|758.08|750.48|766.03|758.43|757.15|749.55|3805
1654066800000|2022-06-01 07:00:00|758.15|750.55|750.32|742.72|764.35|756.75|749.8|742.2|4936
1654070400000|2022-06-01 08:00:00|750.31|742.71|755.78|748.18|756.49|748.89|748.18|740.58|4076
1654074000000|2022-06-01 09:00:00|755.8|748.2|762.68|755.08|762.9|755.3|754.43|746.83|3027
1654077600000|2022-06-01 10:00:00|762.66|755.06|756.97|749.37|763.67|756.07|755.59|747.99|3238
1654081200000|2022-06-01 11:00:00|756.98|749.38|752.1|744.5|763.12|755.52|746.29|738.69|4317
1654084800000|2022-06-01 12:00:00|752.11|744.51|761.28|753.68|764.71|757.11|748.19|740.59|4478
1654088400000|2022-06-01 13:00:00|761.26|753.66|762.46|754.86|768.42|760.82|756.91|749.31|6207
1654092000000|2022-06-01 14:00:00|762.45|754.85|732.31|724.71|764.23|756.63|727.19|719.59|7270
1654095600000|2022-06-01 15:00:00|732.29|724.69|723.4|715.8|735.65|728.05|723.31|715.71|6719
1654099200000|2022-06-01 16:00:00|723.39|715.79|719.08|711.48|725.3|717.7|716.11|708.51|6027
1654102800000|2022-06-01 17:00:00|718.94|711.34|713.35|705.75|719.08|711.48|705.32|697.72|5304
1654106400000|2022-06-01 18:00:00|713.28|705.68|706.22|698.62|717.07|709.47|705.34|697.74|5237
1654110000000|2022-06-01 19:00:00|706.2|698.6|706.15|698.55|706.78|699.18|700.37|692.77|4253
1654113600000|2022-06-01 20:00:00|706.07|698.47|689.31|681.71|706.47|698.87|679.85|672.25|5470
1654117200000|2022-06-01 21:00:00|689.27|681.67|686.15|678.55|691.84|684.24|686.15|678.55|2346
1654120800000|2022-06-01 22:00:00|686.14|678.54|691.05|683.45|691.51|683.91|683.31|675.71|3107
1654124400000|2022-06-01 23:00:00|691.02|683.42|696.15|688.55|698.68|691.08|690.2|682.6|3821
1654128000000|2022-06-02 00:00:00|696.18|688.58|691.19|683.59|696.52|688.92|686.01|678.41|5320
1654131600000|2022-06-02 01:00:00|691.25|683.65|695.31|687.71|698.95|691.35|689.97|682.37|3279
1654135200000|2022-06-02 02:00:00|695.34|687.74|694.28|686.68|697.89|690.29|692.16|684.56|3200
1654138800000|2022-06-02 03:00:00|694.32|686.72|689.72|682.12|697.13|689.53|688.45|680.85|3184
1654142400000|2022-06-02 04:00:00|689.74|682.14|689.31|681.71|691.33|683.73|685.12|677.52|2938
1654146000000|2022-06-02 05:00:00|689.32|681.72|695.42|687.82|696.06|688.46|685.04|677.44|2719
1654149600000|2022-06-02 06:00:00|695.41|687.81|699.39|691.79|700.84|693.24|693.84|686.24|1282
1654153200000|2022-06-02 07:00:00|699.41|691.81|699.17|691.57|704.87|697.27|697.84|690.24|2615
1654156800000|2022-06-02 08:00:00|699.2|691.6|698.97|691.37|703.1|695.5|697.18|689.58|2743
1654160400000|2022-06-02 09:00:00|699.13|691.53|699.11|691.51|703.02|695.42|696.46|688.86|2993
1654164000000|2022-06-02 10:00:00|699.1|691.5|703.19|695.59|706.72|699.12|696.08|688.48|3023
1654167600000|2022-06-02 11:00:00|703.16|695.56|710.28|702.68|711.84|704.24|699.31|691.71|2949
1654171200000|2022-06-02 12:00:00|710.29|702.69|702.15|694.55|711.78|704.18|700.86|693.26|3359
1654174800000|2022-06-02 13:00:00|702.16|694.56|696.95|689.35|708.21|700.61|686.51|678.91|7037
1654178400000|2022-06-02 14:00:00|696.96|689.36|702.15|694.55|705.62|698.02|694.42|686.82|6621
1654182000000|2022-06-02 15:00:00|702.17|694.57|705.55|697.95|711.26|703.66|701.41|693.81|4745
1654185600000|2022-06-02 16:00:00|705.56|697.96|707.86|700.26|710.19|702.59|702.42|694.82|4173
1654189200000|2022-06-02 17:00:00|707.82|700.22|705.16|697.56|712.15|704.55|704.2|696.6|3724
1654192800000|2022-06-02 18:00:00|705.15|697.55|706.9|699.3|715.98|708.38|704.3|696.7|3522
1654196400000|2022-06-02 19:00:00|706.85|699.25|710.14|702.54|710.6|703|703.26|695.66|3518
1654200000000|2022-06-02 20:00:00|709.76|702.16|711.13|703.53|715.14|707.54|708.7|701.1|2309
1654203600000|2022-06-02 21:00:00|711.11|703.51|713.09|705.49|714.12|706.52|711.11|703.51|1887
1654207200000|2022-06-02 22:00:00|713.12|705.52|720.37|712.77|724.33|716.73|711.34|703.74|3722
1654210800000|2022-06-02 23:00:00|720.29|712.69|723.87|716.27|727.81|720.21|719.69|712.09|3172
1654214400000|2022-06-03 00:00:00|723.68|716.08|717.25|709.65|724.86|717.26|717.07|709.47|3489
1654218000000|2022-06-03 01:00:00|717.27|709.67|724.31|716.71|724.87|717.27|716.26|708.66|2494
1654221600000|2022-06-03 02:00:00|724.3|716.7|718.31|710.71|725.27|717.67|718.17|710.57|2520
1654225200000|2022-06-03 03:00:00|718.32|710.72|712.89|705.29|719.11|711.51|709.62|702.02|2238
1654228800000|2022-06-03 04:00:00|712.9|705.3|704.69|697.09|712.96|705.36|704.36|696.76|2617
1654232400000|2022-06-03 05:00:00|704.65|697.05|709.46|701.86|710.38|702.78|704.25|696.65|2065
1654236000000|2022-06-03 06:00:00|709.37|701.77|706.31|698.71|711.2|703.6|705.32|697.72|2567
1654239600000|2022-06-03 07:00:00|706.29|698.69|705.99|698.39|710.33|702.73|704.3|696.7|3643
1654243200000|2022-06-03 08:00:00|706.01|698.41|702.31|694.71|708.17|700.57|698.97|691.37|2671
1654246800000|2022-06-03 09:00:00|702.25|694.65|695.16|687.56|704.37|696.77|689.72|682.12|4184
1654250400000|2022-06-03 10:00:00|695.17|687.57|678.38|670.78|695.21|687.61|677.34|669.74|5133
1654254000000|2022-06-03 11:00:00|678.32|670.72|681.09|673.49|685.17|677.57|672.66|665.06|5245
1654257600000|2022-06-03 12:00:00|681.13|673.53|676.26|668.66|689.33|681.73|674.2|666.6|5772
1654261200000|2022-06-03 13:00:00|676.24|668.64|688.13|680.53|688.58|680.98|675.11|667.51|6839
1654264800000|2022-06-03 14:00:00|688.51|680.91|684.65|677.05|691.64|684.04|678.44|670.84|5503
1654268400000|2022-06-03 15:00:00|684.47|676.87|686.62|679.02|689.26|681.66|680.41|672.81|4404
1654272000000|2022-06-03 16:00:00|686.59|678.99|688.6|681|689.1|681.5|680.63|673.03|3635
1654275600000|2022-06-03 17:00:00|688.74|681.14|684.7|677.1|692.58|684.98|682.47|674.87|3064
1654279200000|2022-06-03 18:00:00|684.83|677.23|685.18|677.58|688.56|680.96|681.18|673.58|3203
1654282800000|2022-06-03 19:00:00|685.2|677.6|682.24|674.64|685.61|678.01|680.51|672.91|2628
1654286400000|2022-06-03 20:00:00|682.16|674.56|685.39|677.79|688.02|680.42|680.38|672.78|2350
1654326000000|2022-06-04 07:00:00|690.53|682.93|692.89|685.29|692.99|685.39|688.52|680.92|2762
1654329600000|2022-06-04 08:00:00|692.91|685.31|698.18|690.58|698.8|691.2|689.98|682.38|3317
1654333200000|2022-06-04 09:00:00|698.19|690.59|696.49|688.89|700.73|693.13|694.04|686.44|2494
1654336800000|2022-06-04 10:00:00|696.54|688.94|695.79|688.19|698.77|691.17|692.7|686.46|2818
1654340400000|2022-06-04 11:00:00|695.78|688.18|694.26|686.66|697.06|689.46|690.96|683.36|3012
1654344000000|2022-06-04 12:00:00|694.19|686.59|681.35|673.75|694.82|687.22|679.36|671.76|3934
1654347600000|2022-06-04 13:00:00|681.36|673.76|687.72|680.12|687.93|680.33|681.05|673.45|3118
1654351200000|2022-06-04 14:00:00|687.77|680.17|695.88|688.28|698.99|691.39|678.46|670.86|5021
1654354800000|2022-06-04 15:00:00|695.93|688.33|701.87|694.27|703.89|696.29|694.58|686.98|3857
1654358400000|2022-06-04 16:00:00|701.88|694.28|698.12|690.52|702.45|694.85|696.93|689.33|3299
1654362000000|2022-06-04 17:00:00|698.14|690.54|706.14|698.54|707.23|699.63|696.12|688.52|3473
1654365600000|2022-06-04 18:00:00|706.16|698.56|706.71|699.11|713.11|705.51|704.73|697.36|2412
1654369200000|2022-06-04 19:00:00|707.34|699.74|704.26|696.66|707.93|700.33|702.08|696.4|2844
1654372800000|2022-06-04 20:00:00|704.22|696.62|712.18|704.58|714.13|706.53|703.9|696.3|3067
1654376400000|2022-06-04 21:00:00|712.14|704.54|728.71|721.11|728.81|721.21|712.11|704.51|3747
1654380000000|2022-06-04 22:00:00|728.63|721.03|737.14|729.54|746.44|738.84|727.01|719.41|5716
1654383600000|2022-06-04 23:00:00|737.11|729.51|744.13|736.53|745.46|737.86|734.53|726.93|4727
1654387200000|2022-06-05 00:00:00|744.14|736.54|742.38|734.78|751.01|743.41|740.85|733.96|5068
1654390800000|2022-06-05 01:00:00|742.39|734.79|735.63|728.03|747.06|739.46|735.27|727.67|5158
1654394400000|2022-06-05 02:00:00|735.62|728.02|741.73|734.13|743.2|735.6|735.13|727.53|4163
1654398000000|2022-06-05 03:00:00|741.76|734.16|739.85|732.25|745.5|737.9|739.15|731.55|3953
1654401600000|2022-06-05 04:00:00|739.88|732.28|735.13|727.53|740.05|732.45|731.94|724.34|3756
1654405200000|2022-06-05 05:00:00|735.11|727.51|740.21|732.61|741.85|734.25|733.76|727.46|3377
1654408800000|2022-06-05 06:00:00|740.22|732.62|737.35|729.75|740.54|732.94|736.35|728.75|3663
1654412400000|2022-06-05 07:00:00|737.37|729.77|732.33|724.73|738.01|730.41|732.33|724.73|3750
1654416000000|2022-06-05 08:00:00|732.28|724.68|734.12|726.52|737.45|729.85|730.9|723.3|3565
1654419600000|2022-06-05 09:00:00|734.11|726.51|733.91|726.31|734.8|727.2|727.45|720.87|5165
1654423200000|2022-06-05 10:00:00|733.89|726.29|730.11|722.51|737.52|729.92|728.83|721.92|4161
1654426800000|2022-06-05 11:00:00|730.12|722.52|736.56|728.96|737.53|729.93|729.88|722.28|3667
1654430400000|2022-06-05 12:00:00|736.55|728.95|742.81|735.21|746.6|739|733.55|727.63|4806
1654434000000|2022-06-05 13:00:00|742.79|735.19|739.6|732|750.26|742.66|738.2|730.6|5057
1654437600000|2022-06-05 14:00:00|739.64|732.04|747.31|739.71|748.51|740.91|736.49|728.89|5312
1654441200000|2022-06-05 15:00:00|747.58|739.98|760.09|752.49|760.22|752.62|745.91|738.94|5585
1654444800000|2022-06-05 16:00:00|760.12|752.52|753.85|746.25|767.71|760.11|752.31|744.71|6950
1654448400000|2022-06-05 17:00:00|753.86|746.26|762.38|754.78|766.34|758.74|750.43|742.83|5865
1654452000000|2022-06-05 18:00:00|762.25|754.65|757.14|749.54|764.9|757.3|756.52|748.92|4539
1654455600000|2022-06-05 19:00:00|757.15|749.55|761.54|752.44|763.57|754.47|752.65|742.71|3739
1654459200000|2022-06-05 20:00:00|761.55|752.45|769.78|760.68|791.63|782.53|761.54|752.44|5722
1654462800000|2022-06-05 21:00:00|769.8|760.7|776.12|768.52|783.33|775.73|768.02|760.42|4739
1654466400000|2022-06-05 22:00:00|776.33|768.73|776.19|768.59|781.79|774.19|771.31|763.71|6580
1654470000000|2022-06-05 23:00:00|776.2|768.6|768.26|760.66|780.28|772.68|765.04|757.44|6818
1654473600000|2022-06-06 00:00:00|768.24|760.64|790.04|782.44|792.96|785.36|766.08|758.48|7844
1654477200000|2022-06-06 01:00:00|790.03|782.43|801.87|794.27|807.25|799.65|789.97|782.37|9018
1654480800000|2022-06-06 02:00:00|801.96|794.36|795.21|787.61|805.24|797.64|793.2|785.6|7152
1654484400000|2022-06-06 03:00:00|795.2|787.6|803.13|795.53|805.12|797.52|793.44|785.84|7702
1654488000000|2022-06-06 04:00:00|803.14|795.54|803.16|795.56|812.33|804.73|803.1|795.5|6906
1654491600000|2022-06-06 05:00:00|803.25|795.65|797.18|789.58|804.7|797.1|795.74|788.14|6801
1654495200000|2022-06-06 06:00:00|797.19|789.59|802.19|794.59|807.4|799.8|794.98|787.38|5860
1654498800000|2022-06-06 07:00:00|802.15|794.55|795.8|788.2|807.95|800.35|792.03|784.43|6650
1654502400000|2022-06-06 08:00:00|795.79|788.19|802.14|794.54|804.57|796.97|794.21|786.61|7280
1654506000000|2022-06-06 09:00:00|802.09|794.49|815.77|808.17|822.6|815|801.33|793.73|7533
1654509600000|2022-06-06 10:00:00|815.78|808.18|811.18|803.58|817.81|810.21|808.63|801.03|6042
1654513200000|2022-06-06 11:00:00|811.11|803.51|800.3|792.7|812.91|805.31|796.39|788.79|7303
1654516800000|2022-06-06 12:00:00|800.26|792.66|802.84|795.24|807.65|800.05|796.84|789.24|6963
1654520400000|2022-06-06 13:00:00|802.8|795.2|797.56|789.96|803.79|796.19|794.81|787.21|8449
1654524000000|2022-06-06 14:00:00|797.59|789.99|791.08|783.48|806.84|799.24|790.43|782.83|8009
1654527600000|2022-06-06 15:00:00|791.06|783.46|794.14|786.54|797.25|789.65|780.74|773.14|8022
1654531200000|2022-06-06 16:00:00|794.12|786.52|785.87|778.27|794.63|787.03|781.87|774.27|7971
1654534800000|2022-06-06 17:00:00|785.88|778.28|785.59|777.99|787.5|779.9|776.93|769.33|7296
1654538400000|2022-06-06 18:00:00|785.68|778.08|783.99|776.39|787.63|780.03|779.15|771.55|6906
1654542000000|2022-06-06 19:00:00|783.98|776.38|785.35|777.75|786.66|779.06|780.17|772.57|5693
1654545600000|2022-06-06 20:00:00|785.37|777.77|781.06|773.46|786.16|778.56|775.02|767.42|5712
1654549200000|2022-06-06 21:00:00|781.05|773.45|794.22|786.62|795.12|787.52|781.05|773.45|3887
1654552800000|2022-06-06 22:00:00|794.21|786.61|790.1|782.5|800.45|792.85|788.99|781.39|3535
1654556400000|2022-06-06 23:00:00|790.11|782.51|801.31|793.71|803.13|795.53|789.72|782.12|3354
1654560000000|2022-06-07 00:00:00|801.32|793.72|755.26|747.66|801.97|794.37|754.83|747.23|8611
1654563600000|2022-06-07 01:00:00|755.24|747.64|748.41|740.81|761.25|753.65|735.62|728.02|7862
1654567200000|2022-06-07 02:00:00|748.42|740.82|748.05|740.45|749.69|742.09|741.84|734.24|6907
1654570800000|2022-06-07 03:00:00|748.04|740.44|761.08|753.48|762.04|754.44|746.8|739.2|4797
1654574400000|2022-06-07 04:00:00|761.14|753.54|758.3|750.7|762.31|754.71|754.78|747.92|3943
1654578000000|2022-06-07 05:00:00|758.32|750.72|760.94|753.34|764.3|756.7|753.36|745.76|4243
1654581600000|2022-06-07 06:00:00|760.95|753.35|762.24|754.64|764.91|757.31|758.43|750.83|3399
1654585200000|2022-06-07 07:00:00|762.25|754.65|773.13|765.53|773.15|765.55|761.04|753.44|4550
1654588800000|2022-06-07 08:00:00|773.08|765.48|771.75|764.15|773.77|766.17|767.37|759.77|4295
1654592400000|2022-06-07 09:00:00|772.01|764.41|764.74|757.14|772.52|764.92|764.12|756.52|4355
1654596000000|2022-06-07 10:00:00|764.71|757.11|763.54|755.94|766.97|759.37|763.02|755.42|3995
1654599600000|2022-06-07 11:00:00|763.55|755.95|755.94|748.34|764.82|757.22|750.27|742.67|5438
1654603200000|2022-06-07 12:00:00|755.95|748.35|753.56|745.96|756.37|748.77|745.65|738.05|4626
1654606800000|2022-06-07 13:00:00|753.6|746|768.65|761.05|770.47|762.87|751.97|744.37|5557
1654610400000|2022-06-07 14:00:00|768.67|761.07|782.88|775.28|787.47|779.87|763.68|756.08|6422
1654614000000|2022-06-07 15:00:00|782.87|775.27|781.15|773.55|783.77|776.17|772.22|764.62|5819
1654617600000|2022-06-07 16:00:00|781.17|773.57|782.1|774.3|783.3|775.5|775.24|767.44|4351
1654621200000|2022-06-07 17:00:00|782.09|774.29|782.13|774.33|785.94|778.14|778.97|771.17|3922
1654624800000|2022-06-07 18:00:00|782.14|774.34|828.35|820.55|835.39|827.59|780.4|772.6|7565
1654628400000|2022-06-07 19:00:00|828.43|820.63|843.81|836.01|854.29|846.49|823.46|815.66|8137
1654632000000|2022-06-07 20:00:00|843.82|836.02|867.57|859.77|901.55|893.75|842.69|834.89|9049
1654635600000|2022-06-07 21:00:00|867.6|859.8|883.14|875.34|892|884.2|867.33|859.53|5758
1654639200000|2022-06-07 22:00:00|883.25|875.45|874.15|866.35|892.98|885.18|841.84|834.04|8106
1654642800000|2022-06-07 23:00:00|874.35|866.55|874.84|867.04|901.76|893.96|857.65|849.85|8878
1654646400000|2022-06-08 00:00:00|874.86|867.06|874.54|866.74|886.82|879.02|868.02|860.22|7107
1654650000000|2022-06-08 01:00:00|874.55|866.75|878.31|870.51|880.29|872.49|862.68|854.88|6167
1654653600000|2022-06-08 02:00:00|878.32|870.52|871.36|863.56|887.83|880.03|869.68|861.88|4988
1654657200000|2022-06-08 03:00:00|871.37|863.57|837.88|830.08|876.42|868.62|833.35|825.55|8880
1654660800000|2022-06-08 04:00:00|837.89|830.09|848.16|840.36|853.44|845.64|834.34|826.54|5513
1654664400000|2022-06-08 05:00:00|848.15|840.35|856.48|848.68|858.57|850.77|843.5|835.7|4865
1654668000000|2022-06-08 06:00:00|856.56|848.76|850.24|842.44|860.33|852.53|842.33|834.53|4784
1654671600000|2022-06-08 07:00:00|850.2|842.4|845.89|838.09|853.44|845.64|827.13|819.33|5584
1654675200000|2022-06-08 08:00:00|845.88|838.08|837.04|829.24|847.24|839.44|831.08|823.28|5892
1654678800000|2022-06-08 09:00:00|837.03|829.23|852.37|844.57|852.4|844.6|829.44|821.64|4998
1654682400000|2022-06-08 10:00:00|852.36|844.56|849.98|842.18|853.3|845.5|841.73|833.93|5506
1654686000000|2022-06-08 11:00:00|850|842.2|849.19|841.39|862|854.2|847|839.2|4841
1654689600000|2022-06-08 12:00:00|849.2|841.4|843.96|836.16|858.35|850.55|839.97|832.17|6279
1654693200000|2022-06-08 13:00:00|843.99|836.19|865.45|857.65|873.49|865.69|840.84|833.04|8167
1654696800000|2022-06-08 14:00:00|865.47|857.67|857.16|849.36|867.18|859.38|852.54|844.74|7318
1654700400000|2022-06-08 15:00:00|857.46|849.66|860.34|852.54|866.81|859.01|854.83|847.03|4888
1654704000000|2022-06-08 16:00:00|860.35|852.55|856.28|848.48|866.35|858.55|848.58|840.78|5518
1654707600000|2022-06-08 17:00:00|856.22|848.42|870.94|863.14|879.28|871.48|852.78|844.98|5889
1654711200000|2022-06-08 18:00:00|870.96|863.16|866.05|858.25|873.76|865.96|851.29|843.49|6494
1654714800000|2022-06-08 19:00:00|866.02|858.22|874.18|866.38|888.26|880.46|855.17|847.37|6011
1654718400000|2022-06-08 20:00:00|874.19|866.39|865.14|857.34|881.66|873.86|864.6|856.8|4729
1654722000000|2022-06-08 21:00:00|865.12|857.32|892.49|884.69|892.49|884.69|864.49|856.69|3173
1654725600000|2022-06-08 22:00:00|892.6|884.8|883.92|876.12|900.78|892.98|883.77|875.97|4648
1654729200000|2022-06-08 23:00:00|883.95|876.15|873.51|865.71|895.27|887.47|870.77|862.97|4332
1654732800000|2022-06-09 00:00:00|873.44|865.64|875.46|867.66|883.23|875.43|867.58|859.78|5536
1654736400000|2022-06-09 01:00:00|875.34|867.54|868.92|861.12|888.88|881.08|868.92|861.12|3894
1654740000000|2022-06-09 02:00:00|868.99|861.19|866.46|858.66|874.37|866.57|859.5|851.7|4429
1654743600000|2022-06-09 03:00:00|866.42|858.62|868.21|860.41|872.05|864.25|861.88|854.08|3029
1654747200000|2022-06-09 04:00:00|868.22|860.42|856.39|848.59|869.06|861.26|853|845.2|3207
1654750800000|2022-06-09 05:00:00|856.92|849.12|856.37|848.57|860.41|852.61|853.39|845.59|3361
1654754400000|2022-06-09 06:00:00|856.36|848.56|858.26|850.46|859.79|851.99|854.75|846.95|2548
1654758000000|2022-06-09 07:00:00|858.31|850.51|883.27|875.47|884.5|876.7|856.43|848.63|3818
1654761600000|2022-06-09 08:00:00|883.46|875.66|881.39|873.59|884.25|876.45|873.16|865.36|4229
1654765200000|2022-06-09 09:00:00|881.38|873.58|917.33|909.53|941.35|933.55|880.08|872.28|6754
1654768800000|2022-06-09 10:00:00|917.25|909.45|919.36|911.56|925.77|917.97|911.98|904.18|5281
1654772400000|2022-06-09 11:00:00|919.31|911.51|922.76|914.96|935.89|928.09|917.86|910.06|6635
1654776000000|2022-06-09 12:00:00|922.77|914.97|919.64|911.84|930.64|922.84|914.08|906.28|6687
1654779600000|2022-06-09 13:00:00|919.63|911.83|949.28|941.48|950.4|942.6|917.38|909.58|7219
1654783200000|2022-06-09 14:00:00|948.96|941.16|932.33|924.53|958.13|950.33|929.59|921.79|7342
1654786800000|2022-06-09 15:00:00|932|924.2|948.19|940.39|949.2|941.4|930.37|922.57|6278
1654790400000|2022-06-09 16:00:00|948.2|940.4|953.61|945.81|958.05|950.25|938.16|930.36|6704
1654794000000|2022-06-09 17:00:00|953.62|945.82|952.23|944.43|958.83|951.03|944.22|936.42|6366
1654797600000|2022-06-09 18:00:00|952.43|944.63|925.71|917.91|965.51|957.71|925.09|917.29|6409
1654801200000|2022-06-09 19:00:00|925.72|917.92|916.47|908.67|928.37|920.57|916.24|908.44|4364
1654804800000|2022-06-09 20:00:00|916.46|908.66|931.95|924.15|935.89|928.09|915.11|907.31|4770
1654808400000|2022-06-09 21:00:00|931.94|924.14|931.48|923.68|941.16|933.36|927.92|920.12|3528
1654812000000|2022-06-09 22:00:00|931.27|923.47|921.88|914.08|934.4|926.6|919.21|911.41|3854
1654815600000|2022-06-09 23:00:00|921.89|914.09|930.4|922.6|940.8|933|917.28|909.48|4933
1654819200000|2022-06-10 00:00:00|930.41|922.61|938.92|931.12|955.81|948.01|907.68|899.88|8726
1654822800000|2022-06-10 01:00:00|938.95|931.15|931.06|923.26|946.76|938.96|928.86|921.06|6457
1654826400000|2022-06-10 02:00:00|931.07|923.27|935.17|927.37|943.31|935.51|929.57|921.77|4243
1654830000000|2022-06-10 03:00:00|935.23|927.43|940.62|932.82|948.27|940.47|935.14|927.34|4035
1654833600000|2022-06-10 04:00:00|940.63|932.83|931.42|923.62|941.35|933.55|929.54|921.74|3322
1654837200000|2022-06-10 05:00:00|931.43|923.63|921.66|913.86|935.15|927.35|921.46|913.66|3521
1654840800000|2022-06-10 06:00:00|922.02|914.22|915.14|907.34|927.13|919.33|914.89|907.09|3690
1654844400000|2022-06-10 07:00:00|915.16|907.36|909.55|901.75|919.14|911.34|906.53|898.73|4128
1654848000000|2022-06-10 08:00:00|909.51|901.71|890.1|882.3|915.28|907.48|889.4|881.6|4144
1654851600000|2022-06-10 09:00:00|890.05|882.25|883.15|875.35|894.86|887.06|878.63|870.83|6056
1654855200000|2022-06-10 10:00:00|883.11|875.31|893.97|886.17|896.87|889.07|881.27|873.47|4436
1654858800000|2022-06-10 11:00:00|893.99|886.19|890.09|882.29|896.47|888.67|887.57|879.77|3118
1654862400000|2022-06-10 12:00:00|890.1|882.3|875.13|867.33|912.12|904.32|860.76|852.96|7777
1654866000000|2022-06-10 13:00:00|875.41|867.61|859.37|851.57|879.57|871.77|845.01|837.21|8564
1654869600000|2022-06-10 14:00:00|859.32|851.52|882.24|874.44|890.11|882.31|853.62|845.82|6639
1654873200000|2022-06-10 15:00:00|882.19|874.39|865.41|857.61|891.26|883.46|863.72|855.92|6095
1654876800000|2022-06-10 16:00:00|865.42|857.62|840.9|833.1|866.13|858.33|826.84|819.04|7743
1654880400000|2022-06-10 17:00:00|840.95|833.15|841.08|833.28|848.98|841.18|836.1|828.3|5255
1654884000000|2022-06-10 18:00:00|841.07|833.27|834.49|826.69|842.9|835.1|827.57|819.77|4886
1654887600000|2022-06-10 19:00:00|834.48|826.68|832.8|825|845.17|837.37|829.45|821.65|5076
1654891200000|2022-06-10 20:00:00|832.89|825.09|837.62|829.82|846.86|839.06|832.89|825.09|3690
1654930800000|2022-06-11 07:00:00|825.28|817.48|828.92|821.12|835.16|827.36|825.17|817.37|3504
1654934400000|2022-06-11 08:00:00|828.91|821.11|797.98|790.18|830.53|822.73|797.98|790.18|5779
1654938000000|2022-06-11 09:00:00|798.01|790.21|804.52|796.72|814.49|806.69|788.54|780.74|6770
1654941600000|2022-06-11 10:00:00|804.48|796.68|768.24|760.44|807.56|799.76|766.46|758.66|5846
1654945200000|2022-06-11 11:00:00|768.25|760.45|761.63|753.83|771.9|764.1|752.16|744.36|8405
1654948800000|2022-06-11 12:00:00|761.56|753.76|738.84|731.04|774.53|766.73|737.83|730.03|7405
1654952400000|2022-06-11 13:00:00|738.99|731.19|753.98|746.18|761.01|753.21|736.23|728.43|7729
1654956000000|2022-06-11 14:00:00|754.26|746.46|733.26|725.46|758.35|750.55|730.94|723.14|7047
1654959600000|2022-06-11 15:00:00|733.27|725.47|718.87|711.07|738.76|730.96|707.84|700.04|9801
1654963200000|2022-06-11 16:00:00|718.86|711.06|724.77|716.97|733.82|726.02|712.34|704.54|7615
1654966800000|2022-06-11 17:00:00|724.79|716.99|719.41|711.61|731.3|723.5|714.27|706.47|5661
1654970400000|2022-06-11 18:00:00|719.43|711.63|728.97|721.17|735.32|727.52|717.48|709.68|6071
1654974000000|2022-06-11 19:00:00|729.11|721.31|720.06|712.26|734.04|726.24|719.47|711.67|4946
1654977600000|2022-06-11 20:00:00|720.05|712.25|711.53|703.73|724.09|716.29|710.03|702.23|5228
1654981200000|2022-06-11 21:00:00|711.48|703.68|720.05|712.25|724.92|717.12|710.53|702.73|2871
1654984800000|2022-06-11 22:00:00|720.08|712.28|725.48|717.68|728.12|720.32|719.61|711.81|3042
1654988400000|2022-06-11 23:00:00|725.38|717.58|707.47|699.67|726|718.2|697.74|689.94|5554
1654992000000|2022-06-12 00:00:00|707.49|699.69|709.55|701.75|717.46|709.66|704.19|696.39|5091
1654995600000|2022-06-12 01:00:00|709.54|701.74|684.28|676.48|709.97|702.17|683.15|675.35|6337
1654999200000|2022-06-12 02:00:00|684.31|676.51|661.05|653.25|688.61|680.81|653.07|645.27|8536
1655002800000|2022-06-12 03:00:00|661.04|653.24|665.64|657.84|672.39|664.59|658.21|650.41|6532
1655006400000|2022-06-12 04:00:00|665.62|657.82|657|649.2|674.81|667.01|656.32|648.52|5846
1655010000000|2022-06-12 05:00:00|656.95|649.15|656.07|648.27|664.94|657.14|649.1|641.3|6872
1655013600000|2022-06-12 06:00:00|656.08|648.28|666.36|658.56|673.56|665.76|655.22|647.42|5538
1655017200000|2022-06-12 07:00:00|666.34|658.54|680.16|672.36|680.63|672.83|660.17|652.37|5866
1655020800000|2022-06-12 08:00:00|679.9|672.1|679.81|672.01|691.2|683.4|677.2|669.4|5964
1655024400000|2022-06-12 09:00:00|679.84|672.04|666.39|658.59|682.16|674.36|663.34|655.54|5531
1655028000000|2022-06-12 10:00:00|666.4|658.6|665.85|658.05|675.54|667.74|657.67|649.87|5924
1655031600000|2022-06-12 11:00:00|665.83|658.03|671.32|663.52|674.62|666.82|657.19|649.39|5123
1655035200000|2022-06-12 12:00:00|671.33|663.53|670.29|662.49|680.73|672.93|670.14|662.34|4599
1655038800000|2022-06-12 13:00:00|670.3|662.5|664.25|656.45|672.65|664.85|659.59|651.79|5353
1655042400000|2022-06-12 14:00:00|664.24|656.44|699.43|691.63|706.17|698.37|652.68|644.88|8770
1655046000000|2022-06-12 15:00:00|699.53|691.73|704.98|697.18|716.4|708.6|698.22|690.42|8772
1655049600000|2022-06-12 16:00:00|704.94|697.14|691.76|683.96|707.49|699.69|687.46|679.66|6079
1655053200000|2022-06-12 17:00:00|691.7|683.9|694.4|686.6|702.66|694.86|691.3|683.5|4740
1655056800000|2022-06-12 18:00:00|694.41|686.61|687.3|679.5|696.41|688.61|684.29|676.49|4526
1655060400000|2022-06-12 19:00:00|687.29|679.49|677.58|668.28|689.18|681.38|676.16|667.99|5739
1655064000000|2022-06-12 20:00:00|677.57|668.27|669.91|660.61|683.01|673.71|668.96|659.66|4862
1655067600000|2022-06-12 21:00:00|669.92|660.62|667.97|660.17|676.98|669.18|666.2|658.16|3248
1655071200000|2022-06-12 22:00:00|667.95|660.15|647.28|639.48|667.95|660.15|645.61|637.81|7036
1655074800000|2022-06-12 23:00:00|646.88|639.08|630.51|622.71|654.07|646.27|629.77|621.97|8589
1655078400000|2022-06-13 00:00:00|630.47|622.67|605.08|597.28|637.14|629.34|604.37|596.57|10482
1655082000000|2022-06-13 01:00:00|605.26|597.46|602.17|594.37|611.54|603.74|591.25|583.45|9862
1655085600000|2022-06-13 02:00:00|602.05|594.25|590.34|582.54|606.6|598.8|588.32|580.52|9157
1655089200000|2022-06-13 03:00:00|590.24|582.44|598.1|590.3|605.77|597.97|575.23|567.43|9905
1655092800000|2022-06-13 04:00:00|598.09|590.29|601.62|593.82|633.14|625.34|593.19|585.39|10107
1655096400000|2022-06-13 05:00:00|601.88|594.08|585.27|577.47|615.23|607.43|584.09|576.29|9060
1655100000000|2022-06-13 06:00:00|585.16|577.36|584.65|576.85|600.37|592.57|576.61|568.81|9646
1655103600000|2022-06-13 07:00:00|584.69|576.89|570.24|562.44|595.74|587.94|560.82|553.02|9068
1655107200000|2022-06-13 08:00:00|570.27|562.47|541.52|533.72|574.96|567.16|540.64|532.84|10399
1655110800000|2022-06-13 09:00:00|541.84|534.04|561.76|553.96|568.41|560.61|534.18|526.38|10966
1655114400000|2022-06-13 10:00:00|561.47|553.67|555.32|547.52|568.52|560.72|550.11|542.31|9810
1655118000000|2022-06-13 11:00:00|555.31|547.51|549.44|541.64|559.34|551.54|537.7|529.9|9749
1655121600000|2022-06-13 12:00:00|549.5|541.7|550.53|542.73|572.46|564.66|549.2|541.4|9363
1655125200000|2022-06-13 13:00:00|550.44|542.64|563.15|555.35|567|559.2|546.39|538.59|10024
1655128800000|2022-06-13 14:00:00|563.14|555.34|548.36|540.56|566.26|558.46|536.13|528.33|10361
1655132400000|2022-06-13 15:00:00|548.33|540.53|577.14|569.34|586.48|578.68|545.91|538.11|10495
1655136000000|2022-06-13 16:00:00|577.12|569.32|594.42|586.62|611.12|603.32|570.48|562.68|10512
1655139600000|2022-06-13 17:00:00|594.4|586.6|592.4|584.6|595.57|587.77|578.06|570.26|9470
1655143200000|2022-06-13 18:00:00|592.39|584.59|599.64|591.84|611.04|603.24|587.88|580.08|8688
1655146800000|2022-06-13 19:00:00|599.65|591.85|591.92|584.12|602.48|594.68|590.67|582.87|8938
1655150400000|2022-06-13 20:00:00|591.83|584.03|607.86|600.06|628.67|620.87|591.83|584.03|8556
1655154000000|2022-06-13 21:00:00|607.83|600.03|599.49|591.69|616.31|608.51|597.41|589.61|5848
1655157600000|2022-06-13 22:00:00|599.48|591.68|571.3|563.5|603.44|595.64|570.57|562.77|7585
1655161200000|2022-06-13 23:00:00|571.29|563.49|596.11|588.31|596.79|588.99|565.31|557.51|10063
1655164800000|2022-06-14 00:00:00|596.1|588.3|570.35|562.55|602.02|594.22|570.35|562.55|9052
1655168400000|2022-06-14 01:00:00|570.34|562.54|547.18|539.38|576.27|568.47|546.14|538.34|9964
1655172000000|2022-06-14 02:00:00|547.3|539.5|572.13|564.33|575.1|567.3|542.83|535.03|10029
1655175600000|2022-06-14 03:00:00|572.58|564.78|632.18|624.38|640.63|632.83|566.15|558.35|10155
1655179200000|2022-06-14 04:00:00|632.2|624.4|613.28|605.48|639.91|632.11|604.95|597.15|9519
1655182800000|2022-06-14 05:00:00|613.13|605.33|641.32|633.52|648.89|641.09|610.99|603.19|10616
1655186400000|2022-06-14 06:00:00|641.28|633.48|643.22|635.42|649.64|641.84|631.44|623.64|9710
1655190000000|2022-06-14 07:00:00|643.21|635.41|642.52|634.72|649.2|641.4|626.21|618.41|9934
1655193600000|2022-06-14 08:00:00|642.51|634.71|631.25|623.45|644.13|636.33|629.29|621.49|8132
1655197200000|2022-06-14 09:00:00|631.19|623.39|618.23|610.43|634.02|626.22|618.22|610.42|7981
1655200800000|2022-06-14 10:00:00|618.28|610.48|614.99|607.19|628.61|620.81|614.84|607.04|8069
1655204400000|2022-06-14 11:00:00|615.12|607.32|620.71|612.91|622.23|614.43|604.77|596.97|8850
1655208000000|2022-06-14 12:00:00|620.84|613.04|622.44|614.64|631.46|623.66|602.29|594.49|8967
1655211600000|2022-06-14 13:00:00|622.49|614.69|640.25|632.45|650.06|642.26|621.83|614.03|10334
1655215200000|2022-06-14 14:00:00|640.13|632.33|634.21|626.41|641.22|633.42|617.31|609.51|9933
1655218800000|2022-06-14 15:00:00|634.18|626.38|644.31|636.51|649.43|641.63|628.53|620.73|9702
1655222400000|2022-06-14 16:00:00|644.32|636.52|658.09|650.29|680.32|672.52|639.38|631.58|10111
1655226000000|2022-06-14 17:00:00|657.91|650.11|653.24|645.44|674.68|666.88|653.07|645.27|8810
1655229600000|2022-06-14 18:00:00|653.19|645.39|646.44|638.64|659.57|651.77|645.13|637.33|8270
1655233200000|2022-06-14 19:00:00|646.43|638.63|662.36|654.56|663.16|655.36|641.21|633.41|8157
1655236800000|2022-06-14 20:00:00|662.37|654.57|654.13|646.33|666.31|658.51|648.43|640.63|7515
1655240400000|2022-06-14 21:00:00|654.15|646.35|632.33|624.53|661.37|653.57|629.52|621.72|6621
1655244000000|2022-06-14 22:00:00|632.37|624.57|648.39|640.59|650.38|642.58|632.14|624.34|7212
1655247600000|2022-06-14 23:00:00|648.4|640.6|676.12|668.32|689.29|681.49|645.15|637.35|9379
1655251200000|2022-06-15 00:00:00|676.34|668.54|668.7|660.9|683.17|675.37|665.32|657.52|8680
1655254800000|2022-06-15 01:00:00|668.54|660.74|688.81|681.01|694.26|686.46|662.41|654.61|9202
1655258400000|2022-06-15 02:00:00|688.8|681|665.08|657.28|690.75|682.95|659.92|652.12|8385
1655262000000|2022-06-15 03:00:00|665.58|657.78|655.56|647.76|670.75|662.95|652.3|644.5|8173
1655265600000|2022-06-15 04:00:00|655.62|647.82|640.04|632.24|656.68|648.88|629.26|621.46|10131
1655269200000|2022-06-15 05:00:00|639.97|632.17|634.79|626.99|644.83|637.03|617.32|609.52|10390
1655272800000|2022-06-15 06:00:00|634.65|626.85|641.83|634.03|645.38|637.58|621.18|613.38|9686
1655276400000|2022-06-15 07:00:00|641.81|634.01|624.9|617.1|652.12|644.32|616.49|608.69|9129
1655280000000|2022-06-15 08:00:00|624.87|617.07|592.63|584.83|624.88|617.08|589.45|581.65|10828
1655283600000|2022-06-15 09:00:00|592.64|584.84|604.34|596.54|609.51|601.71|586.98|579.18|10020
1655287200000|2022-06-15 10:00:00|604.36|596.56|626.35|618.55|633.69|625.89|599.56|591.76|10092
1655290800000|2022-06-15 11:00:00|626.36|618.56|647.98|640.18|652.74|644.94|619.11|611.31|9780
1655294400000|2022-06-15 12:00:00|648.04|640.24|640.67|632.87|660.6|652.8|637.74|629.94|9784
1655298000000|2022-06-15 13:00:00|640.57|632.77|652.17|644.37|660.21|652.41|638.63|630.83|10837
1655301600000|2022-06-15 14:00:00|652.32|644.52|636.97|629.17|660.43|652.63|630.52|622.72|10421
1655305200000|2022-06-15 15:00:00|636.96|629.16|648.95|641.15|651.45|643.65|636.01|628.21|10404
1655308800000|2022-06-15 16:00:00|649.14|641.34|624|616.2|651.98|644.18|620.44|612.64|9719
1655312400000|2022-06-15 17:00:00|623.99|616.19|650.47|642.67|654.34|646.54|618.27|610.47|10708
1655316000000|2022-06-15 18:00:00|650.26|642.46|686.73|678.93|703.71|695.91|609.65|601.85|11558
1655319600000|2022-06-15 19:00:00|686.62|678.82|695.41|687.61|730.89|723.09|684.36|676.56|12414
1655323200000|2022-06-15 20:00:00|695.45|687.65|702.02|694.22|709.07|701.27|689.61|681.81|10221
1655326800000|2022-06-15 21:00:00|702.19|694.39|715.14|707.34|724.47|716.67|701.68|693.88|6862
1655330400000|2022-06-15 22:00:00|715.15|707.35|723.29|715.49|739.29|731.49|714.94|707.14|8417
1655334000000|2022-06-15 23:00:00|723.39|715.59|736.13|728.33|740.83|733.03|720.25|712.45|8001
1655337600000|2022-06-16 00:00:00|736.15|728.35|733.25|725.45|753.61|745.81|723.33|715.53|9975
1655341200000|2022-06-16 01:00:00|733.24|725.44|713.4|705.6|746.25|738.45|711.64|703.84|9376
1655344800000|2022-06-16 02:00:00|713.38|705.58|713.34|705.54|720.77|712.97|707|699.2|8533
1655348400000|2022-06-16 03:00:00|713.33|705.53|702.49|694.69|717.21|709.41|701.62|693.82|8436
1655352000000|2022-06-16 04:00:00|702.48|694.68|700.42|692.62|712.66|704.86|698.24|690.44|8132
1655355600000|2022-06-16 05:00:00|700.47|692.67|693.89|686.09|708.26|700.46|692.29|684.49|7673
1655359200000|2022-06-16 06:00:00|693.9|686.1|682.53|674.73|697.38|689.58|678.98|671.18|8320
1655362800000|2022-06-16 07:00:00|682.51|674.71|673.38|665.58|690.37|682.57|667.35|659.55|9284
1655366400000|2022-06-16 08:00:00|673.32|665.52|675.55|667.75|681.91|674.11|666.19|658.39|8776
1655370000000|2022-06-16 09:00:00|675.54|667.74|653.36|645.56|676.64|668.84|646.23|638.43|9976
1655373600000|2022-06-16 10:00:00|653.26|645.46|647.37|639.57|655.5|647.7|629.5|621.7|9656
1655377200000|2022-06-16 11:00:00|647.34|639.54|635.35|627.55|648.53|640.73|628.84|621.04|9587
1655380800000|2022-06-16 12:00:00|635.15|627.35|641.3|633.5|659.74|651.94|630.53|622.73|10528
1655384400000|2022-06-16 13:00:00|641.25|633.45|634.17|626.37|653.47|645.67|625.46|617.66|10936
1655388000000|2022-06-16 14:00:00|634.13|626.33|639.73|631.93|646.4|638.6|624.51|616.71|11240
1655391600000|2022-06-16 15:00:00|639.64|631.84|661|653.2|675.22|667.42|639.41|631.61|10908
1655395200000|2022-06-16 16:00:00|661.26|653.46|671.32|663.52|677.77|669.97|646.78|638.98|10382
1655398800000|2022-06-16 17:00:00|671.6|663.8|668.54|660.74|685.58|677.78|667.63|659.83|9400
1655402400000|2022-06-16 18:00:00|668.5|660.7|667.6|659.8|672.31|664.51|661.39|653.59|8852
1655406000000|2022-06-16 19:00:00|667.24|659.44|654.4|646.6|673.39|665.59|647.78|639.98|9580
1655409600000|2022-06-16 20:00:00|654.26|646.46|669.21|661.41|675.76|667.96|653.33|645.53|8848
1655413200000|2022-06-16 21:00:00|669.18|661.38|661.41|653.61|679.38|671.58|660.2|652.4|6109
1655416800000|2022-06-16 22:00:00|661.4|653.6|654.48|646.68|662.03|654.23|654.44|646.64|770
1655420400000|2022-06-16 23:00:00|640.55|632.75|639.04|631.24|643.95|636.15|627.76|619.96|10204
1655424000000|2022-06-17 00:00:00|639.05|631.25|643.43|635.63|656.85|649.05|630.1|622.3|10562
1655427600000|2022-06-17 01:00:00|643.36|635.56|669.36|661.56|673.94|666.14|642.81|635.01|10559
1655431200000|2022-06-17 02:00:00|669.41|661.61|656.59|648.79|676.47|668.67|653.96|646.16|9869
1655434800000|2022-06-17 03:00:00|656.56|648.76|645.34|637.54|664.99|657.19|644.31|636.51|9009
1655438400000|2022-06-17 04:00:00|645.32|637.52|654.78|646.98|658.61|650.81|644.41|636.61|8335
1655442000000|2022-06-17 05:00:00|654.75|646.95|657.53|649.73|666.44|658.64|653.42|645.62|8599
1655445600000|2022-06-17 06:00:00|657.58|649.78|660.1|652.3|661.8|654|644.12|636.32|8659
1655449200000|2022-06-17 07:00:00|660.08|652.28|662.33|654.53|669.14|661.34|652|644.2|9656
1655452800000|2022-06-17 08:00:00|662.32|654.52|653.82|646.02|667.22|659.42|653.06|645.26|8292
1655456400000|2022-06-17 09:00:00|653.85|646.05|648.6|640.8|656.51|648.71|644.81|637.01|7226
1655460000000|2022-06-17 10:00:00|648.58|640.78|656.89|649.09|658.24|650.44|642.68|634.88|8441
1655463600000|2022-06-17 11:00:00|656.83|649.03|648.71|640.91|660.68|652.88|648.21|640.41|7770
1655467200000|2022-06-17 12:00:00|648.66|640.86|637.38|629.58|652.35|644.55|635.25|627.45|8488
1655470800000|2022-06-17 13:00:00|637.56|629.76|651.95|644.15|655.99|648.19|632.86|625.06|10146
1655474400000|2022-06-17 14:00:00|651.94|644.14|646.67|638.87|652.08|644.28|634.99|627.19|10506
1655478000000|2022-06-17 15:00:00|646.35|638.55|645.93|638.13|650.64|642.84|638.92|631.12|10262
1655481600000|2022-06-17 16:00:00|646.02|638.22|641.94|634.14|650.76|642.96|640.01|632.21|10370
1655485200000|2022-06-17 17:00:00|641.95|634.15|643.1|635.3|647.91|640.11|639.23|631.43|9148
1655488800000|2022-06-17 18:00:00|643.12|635.32|648.08|640.28|650.58|642.78|640.93|633.13|8386
1655492400000|2022-06-17 19:00:00|648.12|640.32|641.1|633.3|649.11|641.31|637.06|629.26|8900
1655496000000|2022-06-17 20:00:00|641.02|633.22|646.13|638.33|651.5|643.7|640.68|632.88|7357
1655535600000|2022-06-18 07:00:00|645.98|638.18|645.98|638.18|645.98|638.18|645.98|638.18|1
1655539200000|2022-06-18 08:00:00|580.89|573.09|645.98|638.18|645.98|638.18|580.89|573.09|10
1655542800000|2022-06-18 09:00:00|580.88|573.08|584.64|576.84|588.86|581.06|577.77|569.97|7643
1655546400000|2022-06-18 10:00:00|584.61|576.81|592.68|584.88|599.75|591.95|583.52|575.72|9190
1655550000000|2022-06-18 11:00:00|592.63|584.83|592.16|584.36|596.35|588.55|588.29|580.49|5414
1655553600000|2022-06-18 12:00:00|587.9|580.1|583.2|575.4|588.31|580.51|581.86|574.06|7569
1655557200000|2022-06-18 13:00:00|583.18|575.38|586.01|578.21|588.74|580.94|579.01|571.21|7531
1655560800000|2022-06-18 14:00:00|586.02|578.22|577.85|570.05|594.23|586.43|576.17|568.37|7727
1655564400000|2022-06-18 15:00:00|577.86|570.06|577.85|570.05|584.87|577.07|575.53|567.73|8156
1655568000000|2022-06-18 16:00:00|577.84|570.04|579.69|571.89|588.5|580.7|575.02|567.22|8725
1655571600000|2022-06-18 17:00:00|579.7|571.9|580.24|572.44|586.97|579.17|572.27|564.47|8840
1655575200000|2022-06-18 18:00:00|580.22|572.42|576.11|568.31|584.98|577.18|574.34|566.54|10192
1655578800000|2022-06-18 19:00:00|576.07|568.27|558.71|550.91|579.56|571.76|557.29|549.49|10293
1655582400000|2022-06-18 20:00:00|558.74|550.94|561.54|553.74|564.94|557.14|544.83|537.03|11668
1655586000000|2022-06-18 21:00:00|561.55|553.75|589.54|581.74|595.85|588.05|560.7|552.9|9447
1655589600000|2022-06-18 22:00:00|589.56|581.76|599.71|591.91|606.32|598.52|585.3|577.5|10287
1655593200000|2022-06-18 23:00:00|599.75|591.95|596.08|588.28|603.98|596.18|593.19|585.39|9551
1655596800000|2022-06-19 00:00:00|596.07|588.27|609.06|601.26|625.47|617.67|595.93|588.13|9915
1655600400000|2022-06-19 01:00:00|609.15|601.35|595.9|588.1|610.23|602.43|593.57|585.77|9144
1655604000000|2022-06-19 02:00:00|595.91|588.11|596.04|588.24|598.84|591.04|586.25|578.45|9155
1655607600000|2022-06-19 03:00:00|596.07|588.27|603.03|595.23|618.3|610.5|595.95|588.15|9199
1655611200000|2022-06-19 04:00:00|603.02|595.22|610.92|603.12|613.91|606.11|602.01|594.21|9012
1655614800000|2022-06-19 05:00:00|610.87|603.07|597.26|589.46|617.63|609.83|591.42|583.62|10510
1655618400000|2022-06-19 06:00:00|597.25|589.45|605.35|597.55|615.18|607.38|592.39|584.59|8543
1655622000000|2022-06-19 07:00:00|605.4|597.6|609.78|601.98|620.77|612.97|603.39|595.59|8694
1655625600000|2022-06-19 08:00:00|609.84|602.04|617.69|609.89|619.45|611.65|605.61|597.81|6783
1655629200000|2022-06-19 09:00:00|617.7|609.9|622.53|614.73|634.17|626.37|614.28|606.48|8075
1655632800000|2022-06-19 10:00:00|622.52|614.72|643.98|636.18|648.97|641.17|621.43|613.63|9697
1655636400000|2022-06-19 11:00:00|644|636.2|636.45|628.65|646.6|638.8|635.04|627.24|7322
1655640000000|2022-06-19 12:00:00|636.46|628.66|629.58|621.78|643.21|635.41|626.34|618.54|7872
1655643600000|2022-06-19 13:00:00|629.57|621.77|625.48|617.68|637.7|629.9|624.58|616.78|6593
1655647200000|2022-06-19 14:00:00|625.46|617.66|633.63|625.83|635.03|627.23|624.46|616.66|6546
1655650800000|2022-06-19 15:00:00|633.62|625.82|646.32|638.52|648.42|640.62|627.32|619.52|7797
1655654400000|2022-06-19 16:00:00|646.33|638.53|646.84|639.04|647.74|639.94|636.15|628.35|7791
1655658000000|2022-06-19 17:00:00|646.56|638.76|642.89|635.09|647.52|639.72|636.23|628.43|8504
1655661600000|2022-06-19 18:00:00|642.9|635.1|668.75|660.95|670|662.2|641.82|634.02|8125
1655665200000|2022-06-19 19:00:00|668.92|661.12|665.01|655.71|674.01|666.21|656.92|649.12|10506
1655668800000|2022-06-19 20:00:00|665.13|655.83|676.07|666.77|685.61|676.31|663.82|654.52|10338
1655672400000|2022-06-19 21:00:00|676.1|666.8|662.9|655.1|676.71|667.41|661.88|654.08|6694
1655676000000|2022-06-19 22:00:00|662.92|655.12|668.19|660.39|674.23|666.43|659.76|651.96|9300
1655679600000|2022-06-19 23:00:00|668.15|660.35|663.41|655.61|669.21|661.41|658.01|650.21|7576
1655683200000|2022-06-20 00:00:00|663.61|655.81|651.66|643.86|669.19|661.39|651.11|643.31|10243
1655686800000|2022-06-20 01:00:00|651.67|643.87|643.67|635.87|655.64|647.84|636.78|628.98|9864
1655690400000|2022-06-20 02:00:00|643.85|636.05|645.71|637.91|652.23|644.43|634.9|627.1|9502
1655694000000|2022-06-20 03:00:00|645.68|637.88|647.07|639.27|652.76|644.96|642.7|634.9|9281
1655697600000|2022-06-20 04:00:00|647.08|639.28|638.73|630.93|652.72|644.92|638|630.2|8448
1655701200000|2022-06-20 05:00:00|638.75|630.95|647.93|640.13|648.76|640.96|635.39|627.59|8937
1655704800000|2022-06-20 06:00:00|647.96|640.16|649.1|641.3|651.22|643.42|638.92|631.12|8102
1655708400000|2022-06-20 07:00:00|649.07|641.27|643.31|635.51|650.13|642.33|635.71|627.91|7944
1655712000000|2022-06-20 08:00:00|643.44|635.64|661.05|653.25|662.36|654.56|642.68|634.88|10389
1655715600000|2022-06-20 09:00:00|661.16|653.36|669.97|662.17|670.38|662.58|657.86|650.06|9478
1655719200000|2022-06-20 10:00:00|669.93|662.13|692.93|685.13|694.29|686.49|664.39|656.59|10397
1655722800000|2022-06-20 11:00:00|692.98|685.18|700.97|693.17|707.5|699.7|688.88|681.08|9473
1655726400000|2022-06-20 12:00:00|700.98|693.18|689.22|681.42|702.06|694.26|680.59|672.79|9675
1655730000000|2022-06-20 13:00:00|689.2|681.4|690.98|683.18|706.11|698.31|685.92|678.12|9353
1655733600000|2022-06-20 14:00:00|691.01|683.21|720.39|712.59|731.69|723.89|690.84|683.04|10495
1655737200000|2022-06-20 15:00:00|720.42|712.62|715.92|708.12|724.12|716.32|704.75|696.95|10193
1655740800000|2022-06-20 16:00:00|715.88|708.08|704.6|696.8|718.75|710.95|697.94|690.14|10067
1655744400000|2022-06-20 17:00:00|704.35|696.55|692.23|684.43|712.29|704.49|692.02|684.22|9591
1655748000000|2022-06-20 18:00:00|692.18|684.38|694.14|686.34|697.41|689.61|687.03|679.23|9740
1655751600000|2022-06-20 19:00:00|694.13|686.33|693.31|685.51|697.87|690.07|684.88|677.08|8417
1655755200000|2022-06-20 20:00:00|693.24|685.44|702.52|694.72|706.09|698.29|688.06|680.26|9002
1655758800000|2022-06-20 21:00:00|702.49|694.69|691.97|684.17|705.03|697.23|688.94|681.14|6551
1655762400000|2022-06-20 22:00:00|691.98|684.18|694.97|687.17|698.1|690.3|680.55|672.75|8167
1655766000000|2022-06-20 23:00:00|694.96|687.16|701.73|693.93|710.81|703.01|688.75|680.95|9641
1655769600000|2022-06-21 00:00:00|701.69|693.89|703.37|695.57|703.96|696.16|687.2|679.4|9961
1655773200000|2022-06-21 01:00:00|703.35|695.55|707.16|699.36|711.21|703.41|695.74|687.94|9148
1655776800000|2022-06-21 02:00:00|707.13|699.33|717.27|709.47|717.81|710.01|698.5|690.7|9180
1655780400000|2022-06-21 03:00:00|717.28|709.48|730.19|722.39|734.88|727.08|712.32|704.52|9383
1655784000000|2022-06-21 04:00:00|730.18|722.38|727.93|720.13|736.57|728.77|722.67|714.87|8130
1655787600000|2022-06-21 05:00:00|728.04|720.24|737.37|729.57|745.68|737.88|727.97|720.17|9821
1655791200000|2022-06-21 06:00:00|737.47|729.67|742.68|734.88|748.07|740.27|737.16|729.36|5508
1655794800000|2022-06-21 07:00:00|742.9|735.1|733.34|725.54|743.4|735.6|729.51|721.71|5642
1655798400000|2022-06-21 08:00:00|733.1|725.3|749.04|741.24|752.62|744.82|731.29|723.49|9944
1655802000000|2022-06-21 09:00:00|749.05|741.25|741.89|734.09|759.15|751.35|740.96|733.16|9304
1655805600000|2022-06-21 10:00:00|741.8|734|744.01|736.21|747.47|739.67|734.17|726.37|8246
1655809200000|2022-06-21 11:00:00|744.04|736.24|725.58|717.78|744.91|737.11|723.46|715.66|8660
1655812800000|2022-06-21 12:00:00|725.61|717.81|729.13|721.33|733.81|726.01|723.64|715.84|8186
1655816400000|2022-06-21 13:00:00|729.12|721.32|746.28|738.48|748.2|740.4|722.04|714.24|10507
1655820000000|2022-06-21 14:00:00|746.27|738.47|743.09|735.29|748.96|741.16|736.25|728.45|10233
1655823600000|2022-06-21 15:00:00|743.11|735.31|736.6|728.8|746.61|738.81|736.04|728.24|9531
1655827200000|2022-06-21 16:00:00|736.58|728.78|737.39|729.59|742.66|734.86|732.82|725.02|8688
1655830800000|2022-06-21 17:00:00|737.4|729.6|723.91|716.11|748.3|740.5|723.09|715.29|9288
1655834400000|2022-06-21 18:00:00|723.89|716.09|714.3|706.5|725.02|717.22|712.54|704.74|8401
1655838000000|2022-06-21 19:00:00|714.31|706.51|683.09|675.29|718.89|711.09|682.4|674.6|8565
1655841600000|2022-06-21 20:00:00|683.04|675.24|692.75|684.95|696.14|688.34|678.92|671.12|9292
1655845200000|2022-06-21 21:00:00|692.76|684.96|692.55|684.75|697.77|689.97|687.16|679.36|5430
1655848800000|2022-06-21 22:00:00|692.54|684.74|700.13|692.33|700.43|692.63|686.29|678.49|6556
1655852400000|2022-06-21 23:00:00|700.1|692.3|689.22|681.42|700.21|692.41|682.55|674.75|7819
1655856000000|2022-06-22 00:00:00|689.21|681.41|693|685.2|694.04|686.24|671.32|663.52|9375
1655859600000|2022-06-22 01:00:00|692.94|685.14|672.58|664.78|697.29|689.49|671.93|664.13|7153
1655863200000|2022-06-22 02:00:00|672.45|664.65|675.38|667.58|678.07|670.27|670.48|662.68|7641
1655866800000|2022-06-22 03:00:00|675.35|667.55|667.41|659.61|680.95|673.15|666.05|658.25|6164
1655870400000|2022-06-22 04:00:00|667.38|659.58|678.09|670.29|679.39|671.59|666.76|658.96|5600
1655874000000|2022-06-22 05:00:00|678.03|670.23|675.8|668|685.12|677.32|675.75|667.95|5010
1655877600000|2022-06-22 06:00:00|675.78|667.98|668.74|660.94|680.57|672.77|660.18|652.38|7406
1655881200000|2022-06-22 07:00:00|668.75|660.95|667.06|659.26|674.33|666.53|661.2|653.4|7249
1655884800000|2022-06-22 08:00:00|666.96|659.16|676.51|668.71|677.51|669.71|662.1|654.3|6481
1655888400000|2022-06-22 09:00:00|676.54|668.74|686.8|679|690|682.2|676.51|668.71|6809
1655892000000|2022-06-22 10:00:00|686.69|678.89|683.37|675.57|688.07|680.27|679.45|671.65|5614
1655895600000|2022-06-22 11:00:00|683.26|675.46|687.95|680.15|695.74|687.94|683.16|675.36|6134
1655899200000|2022-06-22 12:00:00|687.97|680.17|680.09|672.29|688|680.2|670.62|662.82|6131
1655902800000|2022-06-22 13:00:00|680.05|672.25|701.54|693.74|703.54|695.74|674.28|666.48|9505
1655906400000|2022-06-22 14:00:00|701.55|693.75|692.82|685.02|706.38|698.58|691.59|683.79|9046
1655910000000|2022-06-22 15:00:00|692.83|685.03|674.86|667.06|693.06|685.26|673.85|666.05|8539
1655913600000|2022-06-22 16:00:00|674.8|667|678.15|670.35|678.81|671.01|664.24|656.44|9704
1655917200000|2022-06-22 17:00:00|678.17|670.37|677.22|669.42|683.38|675.58|672.31|664.51|8645
1655920800000|2022-06-22 18:00:00|677.37|669.57|670.06|662.26|678.33|670.53|668.94|661.14|7498
1655924400000|2022-06-22 19:00:00|670.07|662.27|662.54|654.74|673.05|665.25|655.31|647.51|8578
1655928000000|2022-06-22 20:00:00|662.37|654.57|654.84|647.04|666.95|659.15|649.35|641.55|9105
1655931600000|2022-06-22 21:00:00|654.83|647.03|662.63|654.83|664.69|656.89|651.39|643.59|5977
1655935200000|2022-06-22 22:00:00|662.53|654.73|675.02|667.22|676.21|668.41|659.19|651.39|5540
1655938800000|2022-06-22 23:00:00|674.99|667.19|665.21|657.41|679.18|671.38|664.39|656.59|5523
1655942400000|2022-06-23 00:00:00|665.22|657.42|677.39|669.59|689.56|681.76|663.95|656.15|10057
1655946000000|2022-06-23 01:00:00|677.45|669.65|676.2|668.4|687.14|679.34|673.05|665.25|7422
1655949600000|2022-06-23 02:00:00|676.25|668.45|683.7|675.9|689.37|681.57|676.22|668.42|6801
1655953200000|2022-06-23 03:00:00|683.71|675.91|682.02|674.22|685.69|677.89|680.03|672.23|7368
1655956800000|2022-06-23 04:00:00|681.98|674.18|698.73|690.93|699.85|692.05|676.76|668.96|8174
1655960400000|2022-06-23 05:00:00|698.77|690.97|690.6|682.8|699.87|692.07|689.3|681.5|8181
1655964000000|2022-06-23 06:00:00|690.59|682.79|700.93|693.13|709.05|701.25|686.58|678.78|8645
1655967600000|2022-06-23 07:00:00|700.94|693.14|693.91|686.11|705.21|697.41|692.45|684.65|8464
1655971200000|2022-06-23 08:00:00|693.81|686.01|693.25|685.45|704.09|696.29|689.22|681.42|8360
1655974800000|2022-06-23 09:00:00|693.31|685.51|696.92|689.12|698.37|690.57|687.95|680.15|8403
1655978400000|2022-06-23 10:00:00|697.03|689.23|706.93|699.13|711.28|703.48|695.29|687.49|7793
1655982000000|2022-06-23 11:00:00|707.2|699.4|703.54|695.74|711.07|703.27|702.74|694.94|7389
1655985600000|2022-06-23 12:00:00|703.41|695.61|697.72|689.92|711.66|703.86|695.75|687.95|9902
1655989200000|2022-06-23 13:00:00|697.81|690.01|689.47|681.67|702.2|694.4|687.44|679.64|8432
1655992800000|2022-06-23 14:00:00|689.72|681.92|690.86|683.06|691.21|683.41|681.01|673.21|7752
1655996400000|2022-06-23 15:00:00|691.17|683.37|679.33|671.53|692.42|684.62|672.81|665.01|8547
1656000000000|2022-06-23 16:00:00|679.55|671.75|675.66|667.86|681.54|673.74|675.02|667.22|8179
1656003600000|2022-06-23 17:00:00|675.68|667.88|678.71|670.91|681.95|674.15|669.09|661.29|8310
1656007200000|2022-06-23 18:00:00|678.73|670.93|679.12|671.32|684.95|677.15|677.11|669.31|7633
1656010800000|2022-06-23 19:00:00|679.44|671.64|695.86|688.06|697.13|689.33|677.13|669.33|9384
1656014400000|2022-06-23 20:00:00|695.85|688.05|698.34|690.54|705.63|697.83|690.92|683.12|8738
1656018000000|2022-06-23 21:00:00|698.29|690.49|692.4|684.6|700.15|692.35|692.36|684.56|4478
1656021600000|2022-06-23 22:00:00|692.46|684.66|701.17|693.37|708.28|700.48|691.39|683.59|8130
1656025200000|2022-06-23 23:00:00|701.16|693.36|702.94|695.14|708.18|700.38|700.46|692.66|6759
1656028800000|2022-06-24 00:00:00|702.91|695.11|701.04|693.24|711.76|703.96|700.9|693.1|9151
1656032400000|2022-06-24 01:00:00|701.16|693.36|712.88|705.08|723.92|716.12|698.34|690.54|8917
1656036000000|2022-06-24 02:00:00|712.91|705.11|721.11|713.31|729.37|721.57|711.67|703.87|8585
1656039600000|2022-06-24 03:00:00|721.2|713.4|715.76|707.96|725.57|717.77|714.23|706.43|7498
1656043200000|2022-06-24 04:00:00|715.8|708|710.06|702.26|723.03|715.23|706.77|698.97|7477
1656046800000|2022-06-24 05:00:00|710.1|702.3|702.9|695.1|716.57|708.77|700.62|692.82|7575
1656050400000|2022-06-24 06:00:00|702.94|695.14|703.09|695.29|706.02|698.22|700.16|692.36|7079
1656054000000|2022-06-24 07:00:00|703.12|695.32|711.36|703.56|716.61|708.81|700.25|692.45|7671
1656057600000|2022-06-24 08:00:00|711.33|703.53|721.95|714.15|723.92|716.12|709.82|702.02|8571
1656061200000|2022-06-24 09:00:00|721.71|713.91|709.06|701.26|722.83|715.03|705.87|698.07|7805
1656064800000|2022-06-24 10:00:00|709.09|701.29|715.24|707.44|715.71|707.91|707.12|699.32|7721
1656068400000|2022-06-24 11:00:00|715.21|707.41|723.14|715.34|730.42|722.62|713.76|705.96|9490
1656072000000|2022-06-24 12:00:00|723.15|715.35|724.51|716.71|734.36|726.56|720.39|712.59|9561
1656075600000|2022-06-24 13:00:00|724.5|716.7|719.3|711.5|728.2|720.4|719.3|711.5|9287
1656079200000|2022-06-24 14:00:00|719.34|711.54|713.29|705.49|726.91|719.11|711.88|704.08|9492
1656082800000|2022-06-24 15:00:00|713.28|705.48|709.78|701.98|714.03|706.23|703.03|695.23|8684
1656086400000|2022-06-24 16:00:00|709.74|701.94|712.02|704.22|712.6|704.8|700.39|692.59|8446
1656090000000|2022-06-24 17:00:00|712.01|704.21|708.31|700.51|722.88|715.08|707.02|699.22|8432
1656093600000|2022-06-24 18:00:00|708.28|700.48|719.22|711.42|719.44|711.64|706.03|698.23|8351
1656097200000|2022-06-24 19:00:00|719.21|711.41|725.74|717.94|726.6|718.8|714.97|707.17|8577
1656100800000|2022-06-24 20:00:00|725.75|717.95|725.13|717.33|732.18|724.38|721.38|713.58|8663
1656140400000|2022-06-25 07:00:00|737.05|729.25|737.28|729.48|740.74|732.94|735.01|727.21|7537
1656144000000|2022-06-25 08:00:00|737.27|729.47|731.9|724.1|740|732.2|729.77|721.97|6884
1656147600000|2022-06-25 09:00:00|731.88|724.08|729.8|722|737.11|729.31|728.86|721.06|7343
1656151200000|2022-06-25 10:00:00|729.78|721.98|730.89|723.09|735.83|728.03|726.93|719.13|6194
1656154800000|2022-06-25 11:00:00|730.92|723.12|718.05|710.25|731.56|723.76|717.25|709.45|6973
1656158400000|2022-06-25 12:00:00|718.06|710.26|699.69|691.89|719.77|711.97|695.62|687.82|8624
1656162000000|2022-06-25 13:00:00|699.68|691.88|699.95|692.15|704.27|696.47|694.39|686.59|8414
1656165600000|2022-06-25 14:00:00|699.91|692.11|695.09|687.29|701.95|694.15|692.25|684.45|7674
1656169200000|2022-06-25 15:00:00|695.12|687.32|686.81|679.01|698.09|690.29|684.19|676.39|7756
1656172800000|2022-06-25 16:00:00|686.79|678.99|692.33|684.53|693.23|685.43|685.31|677.51|7389
1656176400000|2022-06-25 17:00:00|692.3|684.5|694.22|686.42|702.04|694.24|689.01|681.21|7423
1656180000000|2022-06-25 18:00:00|694.23|686.43|698.25|690.45|698.35|690.55|690.36|682.56|6107
1656183600000|2022-06-25 19:00:00|698.24|690.44|698.46|690.66|702.82|695.02|695.42|687.62|5836
1656187200000|2022-06-25 20:00:00|698.44|690.64|704.23|696.43|704.43|696.63|697.36|689.56|6373
1656190800000|2022-06-25 21:00:00|704.28|696.48|724.27|716.47|724.75|716.95|703.22|695.42|5734
1656194400000|2022-06-25 22:00:00|724.26|716.46|725.84|718.04|729.06|721.26|718.5|710.7|6789
1656198000000|2022-06-25 23:00:00|725.82|718.02|729.99|722.19|733.57|725.77|725.66|717.86|6339
1656201600000|2022-06-26 00:00:00|730|722.2|726.64|718.84|733.68|725.88|723.13|715.33|6957
1656205200000|2022-06-26 01:00:00|726.63|718.83|722.49|714.69|737.09|729.29|719.64|711.84|7349
1656208800000|2022-06-26 02:00:00|722.54|714.74|718|710.2|724.2|716.4|714.61|706.81|6124
1656212400000|2022-06-26 03:00:00|717.99|710.19|721.1|713.3|722.94|715.14|717.22|709.42|5210
1656216000000|2022-06-26 04:00:00|721.11|713.31|719.32|711.52|723.85|716.05|716.41|708.61|5775
1656219600000|2022-06-26 05:00:00|719.33|711.53|721.4|713.6|723.01|715.21|717.22|709.42|6061
1656223200000|2022-06-26 06:00:00|721.39|713.59|731.09|723.29|732.1|724.3|716.37|708.57|6990
1656226800000|2022-06-26 07:00:00|731.08|723.28|725.58|717.78|734.66|726.86|724.93|717.13|6325
1656230400000|2022-06-26 08:00:00|725.6|717.8|725.08|717.28|729.87|722.07|722.39|714.59|6829
1656234000000|2022-06-26 09:00:00|725.09|717.29|717.9|710.1|727.71|719.91|715.52|707.72|6807
1656237600000|2022-06-26 10:00:00|717.89|710.09|720.43|712.63|721.17|713.37|716.1|708.3|6070
1656241200000|2022-06-26 11:00:00|720.46|712.66|739.31|731.51|739.38|731.58|718.41|710.61|7804
1656244800000|2022-06-26 12:00:00|739.21|731.41|725.39|717.59|752.31|744.51|724.25|716.45|8688
1656248400000|2022-06-26 13:00:00|725.37|717.57|719.91|712.11|726.43|718.63|716.86|709.06|8381
1656252000000|2022-06-26 14:00:00|719.88|712.08|724.04|716.24|727.1|719.3|718.72|710.92|6366
1656255600000|2022-06-26 15:00:00|724.09|716.29|710.13|702.33|724.95|717.15|704.15|696.35|7712
1656259200000|2022-06-26 16:00:00|709.97|702.17|707.31|699.51|713.05|705.25|705.63|697.83|5996
1656262800000|2022-06-26 17:00:00|707.29|699.49|700.24|692.44|708.96|701.16|694.25|686.45|7881
1656266400000|2022-06-26 18:00:00|700.23|692.43|696.15|688.35|700.82|693.02|690.41|682.61|7096
1656270000000|2022-06-26 19:00:00|696.14|688.34|704.64|695.34|705.5|696.2|695.02|687.22|6993
1656273600000|2022-06-26 20:00:00|704.65|695.35|722.53|713.23|723.3|714|704.14|694.84|6655
1656277200000|2022-06-26 21:00:00|722.56|713.26|711.27|703.47|723.07|713.77|710.38|702.58|4167
1656280800000|2022-06-26 22:00:00|711.41|703.61|690.97|683.17|711.91|704.11|686.34|678.54|8021
1656284400000|2022-06-26 23:00:00|690.96|683.16|673.68|665.88|693.25|685.45|673.09|665.29|8406
1656288000000|2022-06-27 00:00:00|673.71|665.91|683.13|675.33|685.81|678.01|670.49|662.69|8907
1656291600000|2022-06-27 01:00:00|683.15|675.35|688.22|680.42|689.1|681.3|678.49|670.69|6793
1656295200000|2022-06-27 02:00:00|688.21|680.41|692.67|684.87|695.02|687.22|685.74|677.94|6604
1656298800000|2022-06-27 03:00:00|692.75|684.95|695.36|687.56|696.04|688.24|690.47|682.67|6320
1656302400000|2022-06-27 04:00:00|695.21|687.41|691.38|683.58|695.59|687.79|685.89|678.09|6079
1656306000000|2022-06-27 05:00:00|691.37|683.57|685.4|677.6|691.63|683.83|682.21|674.41|6504
1656309600000|2022-06-27 06:00:00|685.31|677.51|689.82|682.02|690.11|682.31|682.79|674.99|5924
1656313200000|2022-06-27 07:00:00|689.83|682.03|696.53|688.73|699.34|691.54|689.3|681.5|6470
1656316800000|2022-06-27 08:00:00|696.58|688.78|700.97|693.17|701.88|694.08|694.82|687.02|5980
1656320400000|2022-06-27 09:00:00|701.02|693.22|700.76|692.96|703.05|695.25|699.33|691.53|6063
1656324000000|2022-06-27 10:00:00|700.77|692.97|697.43|689.63|702.15|694.35|695.15|687.35|7269
1656327600000|2022-06-27 11:00:00|697.41|689.61|688.01|680.21|697.67|689.87|686.86|679.06|6916
1656331200000|2022-06-27 12:00:00|688.02|680.22|683.19|675.39|691.42|683.62|680.35|672.55|7524
1656334800000|2022-06-27 13:00:00|683.18|675.38|662.96|655.16|689.07|681.27|662.51|654.71|8348
1656338400000|2022-06-27 14:00:00|662.95|655.15|666.07|658.27|666.95|659.15|659.21|651.41|9615
1656342000000|2022-06-27 15:00:00|666.06|658.26|662.78|654.98|667.05|659.25|660.16|652.36|8152
1656345600000|2022-06-27 16:00:00|662.79|654.99|655.82|648.02|663.79|655.99|653.6|645.8|7601
1656349200000|2022-06-27 17:00:00|655.84|648.04|651.9|644.1|657.6|649.8|650.14|642.34|6798
1656352800000|2022-06-27 18:00:00|651.89|644.09|661.51|653.71|672|664.2|644.19|636.39|8617
1656356400000|2022-06-27 19:00:00|661.5|653.7|656.12|648.32|661.53|653.73|652.14|644.34|8541
1656360000000|2022-06-27 20:00:00|656.1|648.3|656.55|648.75|660.28|652.48|650.3|642.5|5620
1656363600000|2022-06-27 21:00:00|656.57|648.77|656.47|648.67|659.06|651.26|653.92|646.12|2804
1656367200000|2022-06-27 22:00:00|656.54|648.74|663.96|656.16|669.19|661.39|656.36|648.56|5765
1656370800000|2022-06-27 23:00:00|663.95|656.15|658.91|651.11|669.02|661.22|654.89|647.09|6570
1656374400000|2022-06-28 00:00:00|658.92|651.12|656.8|649|668.81|661.01|651.19|643.39|8335
1656378000000|2022-06-28 01:00:00|656.78|648.98|639.97|632.17|660.29|652.49|637.89|630.09|8084
1656381600000|2022-06-28 02:00:00|639.98|632.18|645.87|638.07|646.43|638.63|634.38|626.58|8769
1656385200000|2022-06-28 03:00:00|646.01|638.21|651.84|644.04|652.16|644.36|644.1|636.3|6173
1656388800000|2022-06-28 04:00:00|651.85|644.05|652.94|645.14|654.67|646.87|649.36|641.56|6260
1656392400000|2022-06-28 05:00:00|652.91|645.11|650.5|642.7|655.62|647.82|648.95|641.15|6802
1656396000000|2022-06-28 06:00:00|650.74|642.94|660.04|652.24|662.45|654.65|650.73|642.93|7093
1656399600000|2022-06-28 07:00:00|660.06|652.26|661.61|653.81|666.33|658.53|658.32|650.52|6941
1656403200000|2022-06-28 08:00:00|661.66|653.86|671.25|663.45|673.69|665.89|658.86|651.06|7309
1656406800000|2022-06-28 09:00:00|671.28|663.48|670.28|662.48|676.6|668.8|669.93|662.13|7817
1656410400000|2022-06-28 10:00:00|670.39|662.59|664.78|656.98|671.2|663.4|661.59|653.79|7020
1656414000000|2022-06-28 11:00:00|665.07|657.27|670.61|662.81|677.14|669.34|661.88|654.08|7731
1656417600000|2022-06-28 12:00:00|670.62|662.82|692.28|684.48|728.76|720.96|669.8|662|10385
1656421200000|2022-06-28 13:00:00|692.37|684.57|702.81|695.01|719.67|711.87|692.09|684.29|10198
1656424800000|2022-06-28 14:00:00|702.83|695.03|675.52|667.72|704.38|696.58|669.86|662.06|9943
1656428400000|2022-06-28 15:00:00|675.5|667.7|657.23|649.43|677.95|670.15|656.3|648.5|10086
1656432000000|2022-06-28 16:00:00|657.24|649.44|661.99|654.19|665.09|657.29|653.84|646.04|9102
1656435600000|2022-06-28 17:00:00|661.95|654.15|661.66|653.86|664.72|656.92|658.16|650.36|8853
1656439200000|2022-06-28 18:00:00|661.64|653.84|647.88|640.08|662.12|654.32|644.45|636.65|9608
1656442800000|2022-06-28 19:00:00|647.89|640.09|645.84|638.04|649.65|641.85|639.28|631.48|8864
1656446400000|2022-06-28 20:00:00|645.71|637.91|651.34|643.54|651.83|644.03|641.05|633.25|8159
1656450000000|2022-06-28 21:00:00|651.29|643.49|652.68|644.88|652.85|645.05|651.05|643.25|479
1656453600000|2022-06-28 22:00:00|654.25|646.45|635.32|627.52|654.25|646.45|634.71|626.91|6865
1656457200000|2022-06-28 23:00:00|635.4|627.6|635.15|627.35|641.26|633.46|630.91|623.11|8409
1656460800000|2022-06-29 00:00:00|635.14|627.34|637.89|630.09|642.8|635|630.45|622.65|7989
1656464400000|2022-06-29 01:00:00|637.86|630.06|643.91|636.11|647.93|640.13|636.66|628.86|6844
1656468000000|2022-06-29 02:00:00|643.9|636.1|647.87|640.07|648.54|640.74|637.77|629.97|7121
1656471600000|2022-06-29 03:00:00|647.81|640.01|641.74|633.94|652.22|644.42|639.5|631.7|7465
1656475200000|2022-06-29 04:00:00|642.14|634.34|641.08|633.28|646.58|638.78|638.17|630.37|7573
1656478800000|2022-06-29 05:00:00|641.02|633.22|634.21|626.41|645.03|637.23|627.82|620.02|8039
1656482400000|2022-06-29 06:00:00|634.59|626.79|628.79|620.99|639.07|631.27|622.36|614.56|8015
1656486000000|2022-06-29 07:00:00|628.8|621|637.78|629.98|639.87|632.07|627.37|619.57|7163
1656489600000|2022-06-29 08:00:00|638.13|630.33|635.8|628|641.88|634.08|634.35|626.55|7005
1656493200000|2022-06-29 09:00:00|635.81|628.01|640.88|633.08|650.52|642.72|634.13|626.33|7396
1656496800000|2022-06-29 10:00:00|641.19|633.39|639.97|632.17|644.89|637.09|637.25|629.45|6830
1656500400000|2022-06-29 11:00:00|639.96|632.16|638.45|630.65|641.21|633.41|626.59|618.79|8750
1656504000000|2022-06-29 12:00:00|638.47|630.67|629.75|621.95|642.12|634.32|626.03|618.23|8794
1656507600000|2022-06-29 13:00:00|629.72|621.92|638.81|631.01|641.27|633.47|622.92|615.12|9838
1656511200000|2022-06-29 14:00:00|638.73|630.93|641.17|633.37|645.77|637.97|636.54|628.74|9285
1656514800000|2022-06-29 15:00:00|641.18|633.38|638.72|630.92|642.16|634.36|634.24|626.44|8198
1656518400000|2022-06-29 16:00:00|638.44|630.64|623.27|615.47|638.78|630.98|618.93|611.13|8217
1656522000000|2022-06-29 17:00:00|623.2|615.4|634.35|626.55|634.41|626.61|616.6|608.8|7650
1656525600000|2022-06-29 18:00:00|634.37|626.57|627.35|619.55|636.59|628.79|626.08|618.28|6731
1656529200000|2022-06-29 19:00:00|627.4|619.6|642.11|634.31|642.11|634.31|624.85|617.05|7892
1656532800000|2022-06-29 20:00:00|642.12|634.32|636.65|628.85|648.41|640.61|634.29|626.49|8412
1656536400000|2022-06-29 21:00:00|636.63|628.83|636|628.2|639.29|631.49|634.64|626.84|4184
1656540000000|2022-06-29 22:00:00|636.12|628.32|631.03|623.23|639.22|631.42|625.83|618.03|4521
1656543600000|2022-06-29 23:00:00|631|623.2|626.93|619.13|631.72|623.92|619.42|611.62|5341
1656547200000|2022-06-30 00:00:00|626.96|619.16|620.18|612.38|630.35|622.55|618.39|610.59|6267
1656550800000|2022-06-30 01:00:00|620.17|612.37|613.91|606.11|626.15|618.35|610.55|602.75|6159
1656554400000|2022-06-30 02:00:00|613.76|605.96|623.35|615.55|624.12|616.32|613.41|605.61|5991
1656558000000|2022-06-30 03:00:00|623.36|615.56|623.09|615.29|624.08|616.28|617.24|609.44|6657
1656561600000|2022-06-30 04:00:00|623.08|615.28|619.98|612.18|633.25|625.45|617.3|609.5|6885
1656565200000|2022-06-30 05:00:00|619.96|612.16|617.9|610.1|623.2|615.4|613.87|606.07|7212
1656568800000|2022-06-30 06:00:00|617.91|610.11|605.99|598.19|620.25|612.45|603.42|595.62|8749
1656572400000|2022-06-30 07:00:00|605.95|598.15|608.09|600.29|611.1|603.3|603.5|595.7|7859
1656576000000|2022-06-30 08:00:00|608.08|600.28|603.35|595.55|608.17|600.37|600.28|592.48|8609
1656579600000|2022-06-30 09:00:00|603.49|595.69|602.61|594.81|605.47|597.67|592.36|584.56|9585
1656583200000|2022-06-30 10:00:00|602.66|594.86|599.99|592.19|603.96|596.16|594.14|586.34|9083
1656586800000|2022-06-30 11:00:00|600.03|592.23|601.6|593.8|608.21|600.41|597.33|589.53|7697
1656590400000|2022-06-30 12:00:00|601.63|593.83|613.36|605.56|617.53|609.73|601.35|593.55|7357
1656594000000|2022-06-30 13:00:00|613.37|605.57|595.1|587.3|616.28|608.48|592.6|584.8|9024
1656597600000|2022-06-30 14:00:00|595.02|587.22|609.73|601.93|610.76|602.96|594.74|586.94|7178
1656601200000|2022-06-30 15:00:00|609.76|601.96|613.01|605.21|620.85|613.05|608.18|600.38|7988
1656604800000|2022-06-30 16:00:00|613.03|605.23|612.87|605.07|623.53|615.73|610.21|602.41|8370
1656608400000|2022-06-30 17:00:00|612.89|605.09|613.18|605.38|618.1|610.3|610.16|602.36|7062
1656612000000|2022-06-30 18:00:00|613.17|605.37|606.85|599.05|614.84|607.04|604.56|596.76|7790
1656615600000|2022-06-30 19:00:00|606.83|599.03|607.99|600.19|612.38|604.58|602.84|595.04|8559
1656619200000|2022-06-30 20:00:00|608.01|600.21|601.66|593.86|611.6|603.8|596.25|588.45|8641
1656622800000|2022-06-30 21:00:00|601.64|593.84|610.06|602.26|614.29|606.49|601.64|593.84|5648
1656626400000|2022-06-30 22:00:00|610.04|602.24|613.87|606.07|619.98|612.18|608.71|600.91|6468
1656630000000|2022-06-30 23:00:00|613.89|606.09|631.34|623.54|634.39|626.59|603.92|596.12|9420
1656633600000|2022-07-01 00:00:00|631.28|623.48|638.7|630.9|646.39|638.59|624.19|616.39|11073
1656637200000|2022-07-01 01:00:00|638.74|630.94|638.68|630.88|643.32|635.52|630.71|622.91|8917
1656640800000|2022-07-01 02:00:00|638.72|630.92|637.01|629.21|642.73|634.93|635.8|628|8146
1656644400000|2022-07-01 03:00:00|637.06|629.26|621.61|613.81|637.13|629.33|621.61|613.81|8455
1656648000000|2022-07-01 04:00:00|621.59|613.79|613.96|606.16|622.53|614.73|610.57|602.77|9590
1656651600000|2022-07-01 05:00:00|613.94|606.14|615.03|607.23|617.66|609.86|609.94|602.14|9077
1656655200000|2022-07-01 06:00:00|615.07|607.27|605.09|597.29|617.07|609.27|604.83|597.03|7615
1656658800000|2022-07-01 07:00:00|605.06|597.26|614.96|607.16|618.77|610.97|603.03|595.23|7435
1656662400000|2022-07-01 08:00:00|614.95|607.15|611.92|604.12|619.79|611.99|609.92|602.12|7660
1656666000000|2022-07-01 09:00:00|612|604.2|609.67|601.87|616.29|608.49|608.02|600.22|7084
1656669600000|2022-07-01 10:00:00|609.65|601.85|599.93|592.13|613.05|605.25|597.44|589.64|8147
1656673200000|2022-07-01 11:00:00|599.94|592.14|604.16|596.36|605.98|598.18|597.12|589.32|8151
1656676800000|2022-07-01 12:00:00|604.14|596.34|603.73|595.93|608.19|600.39|601.46|593.66|7811
1656680400000|2022-07-01 13:00:00|603.71|595.91|613.08|605.28|617.28|609.48|602.76|594.96|8942
1656684000000|2022-07-01 14:00:00|613.06|605.26|606.87|599.07|614.87|607.07|600.81|593.01|9302
1656687600000|2022-07-01 15:00:00|606.93|599.13|604.03|596.23|608.85|601.05|600.32|592.52|8772
1656691200000|2022-07-01 16:00:00|603.97|596.17|609.85|602.05|615.02|607.22|602.82|595.02|8318
1656694800000|2022-07-01 17:00:00|609.83|602.03|615.11|607.31|616.39|608.59|608.32|600.52|6996
1656698400000|2022-07-01 18:00:00|615.1|607.3|612.05|604.25|616.19|608.39|610.53|602.73|6603
1656702000000|2022-07-01 19:00:00|612.06|604.26|614.99|607.19|615.85|608.05|608.46|600.66|7371
1656705600000|2022-07-01 20:00:00|614.97|607.17|621.69|613.89|626.71|618.91|613.38|605.58|6511
1656745200000|2022-07-02 07:00:00|614.94|607.14|614.11|606.31|620.02|612.22|613.31|605.51|6386
1656748800000|2022-07-02 08:00:00|614.1|606.3|611.21|603.41|617.22|609.42|610.23|602.43|5230
1656752400000|2022-07-02 09:00:00|611.2|603.4|614.72|606.92|615.41|607.61|606.69|598.89|6386
1656756000000|2022-07-02 10:00:00|614.78|606.98|619.91|612.11|621.41|613.61|612.84|605.04|7021
1656759600000|2022-07-02 11:00:00|619.95|612.15|617.98|610.18|620.82|613.02|616.11|608.31|6535
1656763200000|2022-07-02 12:00:00|618|610.2|624.08|616.28|624.95|617.15|616.21|608.41|7222
1656766800000|2022-07-02 13:00:00|624.07|616.27|620.51|612.71|624.18|616.38|618.47|610.67|5395
1656770400000|2022-07-02 14:00:00|620.5|612.7|620.41|612.61|624.91|617.11|619.89|612.09|5793
1656774000000|2022-07-02 15:00:00|620.4|612.6|615.24|607.44|620.97|613.17|608.61|600.81|6968
1656777600000|2022-07-02 16:00:00|615.25|607.45|619.89|612.09|621.61|613.81|612.97|605.17|7036
1656781200000|2022-07-02 17:00:00|619.88|612.08|620.14|612.34|621.54|613.74|617.76|609.96|7035
1656784800000|2022-07-02 18:00:00|620.01|612.21|625.97|618.17|629|621.2|618.92|611.12|7428
1656788400000|2022-07-02 19:00:00|625.95|618.15|623.09|615.29|627.93|620.13|619.34|611.54|6537
1656792000000|2022-07-02 20:00:00|623.08|615.28|622.99|615.19|624.06|616.26|620.94|613.14|6384
1656795600000|2022-07-02 21:00:00|622.98|615.18|628.9|621.1|629.1|621.3|622.13|614.33|4588
1656799200000|2022-07-02 22:00:00|628.89|621.09|627.14|619.34|631.64|623.84|626.18|618.38|4746
1656802800000|2022-07-02 23:00:00|627.15|619.35|625.79|617.99|628.77|620.97|624.77|616.97|5598
1656806400000|2022-07-03 00:00:00|625.76|617.96|622.19|614.39|625.98|618.18|617.62|609.82|7097
1656810000000|2022-07-03 01:00:00|622.18|614.38|614.68|606.88|622.66|614.86|612.71|604.91|6392
1656813600000|2022-07-03 02:00:00|614.67|606.87|617|609.2|619.53|611.73|614.1|606.3|4544
1656817200000|2022-07-03 03:00:00|617.02|609.22|618.04|610.24|619.06|611.26|614.79|606.99|6160
1656820800000|2022-07-03 04:00:00|618.03|610.23|618.45|610.65|620.75|612.95|605.01|597.21|7451
1656824400000|2022-07-03 05:00:00|618.49|610.69|611.88|604.08|624.58|616.78|611.39|603.59|9301
1656828000000|2022-07-03 06:00:00|611.97|604.17|614.69|606.89|615.88|608.08|610.3|602.5|6461
1656831600000|2022-07-03 07:00:00|614.68|606.88|614.08|606.28|615.72|607.92|612.56|604.76|6369
1656835200000|2022-07-03 08:00:00|614.09|606.29|609.67|601.87|614.84|607.04|606.47|598.67|7181
1656838800000|2022-07-03 09:00:00|609.7|601.9|612.63|604.83|613.35|605.55|608.15|600.35|6505
1656842400000|2022-07-03 10:00:00|612.64|604.84|614.45|606.65|617.18|609.38|612.11|604.31|6203
1656846000000|2022-07-03 11:00:00|614.44|606.64|614.9|607.1|617.01|609.21|614.05|606.25|6471
1656849600000|2022-07-03 12:00:00|614.92|607.12|612.13|604.33|617.05|609.25|607.8|600|6037
1656853200000|2022-07-03 13:00:00|612.12|604.32|607.08|599.28|612.85|605.05|606.06|598.26|7552
1656856800000|2022-07-03 14:00:00|607.07|599.27|609.21|601.41|610.75|602.95|606.03|598.23|6716
1656860400000|2022-07-03 15:00:00|609.18|601.38|610.72|602.92|611.71|603.91|608.9|601.1|6154
1656864000000|2022-07-03 16:00:00|610.71|602.91|613.32|605.52|614.6|606.8|608.1|600.3|6116
1656867600000|2022-07-03 17:00:00|613.29|605.49|614.1|606.3|614.76|606.96|611.05|603.25|4803
1656871200000|2022-07-03 18:00:00|614.15|606.35|616.16|608.36|616.35|608.55|613.21|605.41|5746
1656874800000|2022-07-03 19:00:00|616.13|608.33|624.1|614.8|626.32|617.02|615.47|607.67|5963
1656878400000|2022-07-03 20:00:00|624.11|614.81|626.74|617.44|628.39|619.09|624.11|614.81|7573
1656882000000|2022-07-03 21:00:00|626.71|617.41|624.71|616.91|627.45|619.02|622.17|614.37|4550
1656885600000|2022-07-03 22:00:00|624.83|617.03|621.83|614.03|627.66|619.86|620.03|612.23|4618
1656889200000|2022-07-03 23:00:00|621.82|614.02|625.19|617.39|626.12|618.32|619.26|611.46|7013
1656892800000|2022-07-04 00:00:00|625.13|617.33|622.19|614.39|627.91|620.11|620.99|613.19|7132
1656896400000|2022-07-04 01:00:00|622.18|614.38|619.22|611.42|622.41|614.61|615.72|607.92|6839
1656900000000|2022-07-04 02:00:00|619.16|611.36|606.93|599.13|619.88|612.08|606.93|599.13|7178
1656903600000|2022-07-04 03:00:00|607.4|599.6|607.36|599.56|609|601.2|605.65|597.85|6844
1656907200000|2022-07-04 04:00:00|607.35|599.55|611.17|603.37|612.31|604.51|606.98|599.18|4518
1656910800000|2022-07-04 05:00:00|611.19|603.39|613.02|605.22|614.8|607|610.8|603|4053
1656914400000|2022-07-04 06:00:00|613.01|605.21|610.76|602.96|618.05|610.25|609.89|602.09|4739
1656918000000|2022-07-04 07:00:00|610.72|602.92|613.14|605.34|614.15|606.35|609.87|602.07|6996
1656921600000|2022-07-04 08:00:00|613.12|605.32|611.05|603.25|615.93|608.13|610.85|603.05|6164
1656925200000|2022-07-04 09:00:00|611.08|603.28|620.75|612.95|622.87|615.07|610.88|603.08|5992
1656928800000|2022-07-04 10:00:00|620.81|613.01|621.36|613.56|624.16|616.36|620.26|612.46|7164
1656932400000|2022-07-04 11:00:00|621.43|613.63|636.55|628.75|638.03|630.23|619.07|611.27|6343
1656936000000|2022-07-04 12:00:00|636.56|628.76|631.97|624.17|642.9|635.1|630.19|622.39|8252
1656939600000|2022-07-04 13:00:00|631.96|624.16|622.83|615.03|633|625.2|622.75|614.95|7415
1656943200000|2022-07-04 14:00:00|623.05|615.25|626.03|618.23|627.89|620.09|622.72|614.92|7118
1656946800000|2022-07-04 15:00:00|626.02|618.22|630.05|622.25|642.24|634.44|625.86|618.06|8732
1656950400000|2022-07-04 16:00:00|630.04|622.24|631.23|623.43|632.82|625.02|627.81|620.01|7026
1656954000000|2022-07-04 17:00:00|631.17|623.37|633.67|625.87|637.82|630.02|629.55|621.75|8145
1656957600000|2022-07-04 18:00:00|633.68|625.88|636.04|628.24|637.27|629.47|632.01|624.21|7366
1656961200000|2022-07-04 19:00:00|636.03|628.23|632.01|624.21|638|630.2|629.88|622.08|5915
1656964800000|2022-07-04 20:00:00|632|624.2|630.84|623.04|634.67|626.87|627.91|620.11|7095
1656968400000|2022-07-04 21:00:00|630.9|623.1|637.44|629.64|638.36|630.56|629.98|622.18|3476
1656972000000|2022-07-04 22:00:00|637.45|629.65|639.72|631.92|643.75|635.95|635.13|627.33|5988
1656975600000|2022-07-04 23:00:00|639.73|631.93|646.96|639.16|649.21|641.41|638.81|631.01|6984
1656979200000|2022-07-05 00:00:00|646.94|639.14|644.86|637.06|648.99|641.19|643.28|635.48|7048
1656982800000|2022-07-05 01:00:00|644.98|637.18|643.99|636.19|645.98|638.18|638.54|630.74|5853
1656986400000|2022-07-05 02:00:00|644.06|636.26|637.13|629.33|644.15|636.35|634.66|626.86|4874
1656990000000|2022-07-05 03:00:00|637.14|629.34|645.06|637.26|646.59|638.79|637.13|629.33|4658
1656993600000|2022-07-05 04:00:00|645.05|637.25|652.76|644.96|653.12|645.32|640.85|633.05|6151
1656997200000|2022-07-05 05:00:00|652.78|644.98|651.59|643.79|658.67|650.87|649.31|641.51|7262
1657000800000|2022-07-05 06:00:00|651.45|643.65|655.71|647.91|656.66|648.86|649.85|642.05|6535
1657004400000|2022-07-05 07:00:00|655.75|647.95|649.04|641.24|656.07|648.27|647.7|639.9|6448
1657008000000|2022-07-05 08:00:00|648.99|641.19|636.61|628.81|649.04|641.24|634.25|626.45|8324
1657011600000|2022-07-05 09:00:00|636.62|628.82|628|620.2|636.68|628.88|624.06|616.26|8310
1657015200000|2022-07-05 10:00:00|627.99|620.19|628.59|620.79|630.72|622.92|625.31|617.51|7200
1657018800000|2022-07-05 11:00:00|628.58|620.78|621.2|613.4|632.87|625.07|619.34|611.54|7369
1657022400000|2022-07-05 12:00:00|621.18|613.38|612.78|604.98|621.42|613.62|612.16|604.36|9569
1657026000000|2022-07-05 13:00:00|612.77|604.97|613.81|606.01|619.49|611.69|611.26|603.46|8735
1657029600000|2022-07-05 14:00:00|613.75|605.95|616.26|608.46|619.76|611.96|613.02|605.22|8586
1657033200000|2022-07-05 15:00:00|616.32|608.52|617.59|609.79|618.72|610.92|609.25|601.45|8908
1657036800000|2022-07-05 16:00:00|617.57|609.77|615.85|608.05|620.86|613.06|614.21|606.41|9098
1657040400000|2022-07-05 17:00:00|615.84|608.04|618.82|611.02|622.13|614.33|614.85|607.05|7317
1657044000000|2022-07-05 18:00:00|618.81|611.01|630.53|622.73|630.6|622.8|615.92|608.12|7594
1657047600000|2022-07-05 19:00:00|630.54|622.74|638.22|630.42|642.99|635.19|628.95|621.15|8878
1657051200000|2022-07-05 20:00:00|638.25|630.45|641.9|634.1|647.91|640.11|637.84|630.04|8325
1657054800000|2022-07-05 21:00:00|641.92|634.12|642.38|634.58|646.09|638.29|633.86|626.06|4954
1657058400000|2022-07-05 22:00:00|642.41|634.61|643.22|635.42|645.01|637.21|636.36|628.56|6406
1657062000000|2022-07-05 23:00:00|643.25|635.45|634.47|626.67|643.96|636.16|633.8|626|6602
1657065600000|2022-07-06 00:00:00|634.4|626.6|641.06|633.26|644.12|636.32|629.01|621.21|8275
1657069200000|2022-07-06 01:00:00|641.07|633.27|628.5|620.7|643.13|635.33|625.09|617.29|7544
1657072800000|2022-07-06 02:00:00|628.51|620.71|625.57|617.77|633.43|625.63|624.21|616.41|7755
1657076400000|2022-07-06 03:00:00|625.51|617.71|629.28|621.48|630.57|622.77|620.76|612.96|7252
1657080000000|2022-07-06 04:00:00|629.3|621.5|632.02|624.22|638.83|631.03|628.09|620.29|7139
1657083600000|2022-07-06 05:00:00|632.03|624.23|633.14|625.34|638.69|630.89|628.35|620.55|7180
1657087200000|2022-07-06 06:00:00|633.3|625.5|635.66|627.86|636.04|628.24|627.94|620.14|8210
1657090800000|2022-07-06 07:00:00|635.67|627.87|634.14|626.34|639.79|631.99|633.89|626.09|6792
1657094400000|2022-07-06 08:00:00|634.13|626.33|634|626.2|639.84|632.04|630.35|622.55|7811
1657098000000|2022-07-06 09:00:00|634.01|626.21|635.87|628.07|641.7|633.9|632.69|624.89|7932
1657101600000|2022-07-06 10:00:00|636.06|628.26|631.61|623.81|638.18|630.38|629.95|622.15|7502
1657105200000|2022-07-06 11:00:00|631.6|623.8|629.34|621.54|633.66|625.86|628.73|620.93|6964
1657108800000|2022-07-06 12:00:00|629.33|621.53|627.9|620.1|631.07|623.27|624.68|616.88|7878
1657112400000|2022-07-06 13:00:00|627.89|620.09|630.49|622.69|633.84|626.04|624.75|616.95|9348
1657116000000|2022-07-06 14:00:00|630.52|622.72|628.71|620.91|633.11|625.31|626.61|618.81|8636
1657119600000|2022-07-06 15:00:00|628.75|620.95|626.94|619.14|629.06|621.26|623.33|615.53|8107
1657123200000|2022-07-06 16:00:00|626.87|619.07|633.35|625.55|634.08|626.28|626.32|618.52|7117
1657126800000|2022-07-06 17:00:00|633.4|625.6|628.63|620.83|635.09|627.29|627.6|619.8|6868
1657130400000|2022-07-06 18:00:00|628.64|620.84|634.66|626.86|636.84|629.04|625.4|617.6|8979
1657134000000|2022-07-06 19:00:00|634.64|626.84|631.72|623.92|638.18|630.38|628.66|620.86|7358
1657137600000|2022-07-06 20:00:00|631.74|623.94|635.17|627.37|636.82|629.02|630.85|623.05|6476
1657141200000|2022-07-06 21:00:00|635.29|627.49|634.3|626.5|636.92|629.12|631.3|623.5|3578
1657144800000|2022-07-06 22:00:00|634.31|626.51|640.72|632.92|643.41|635.61|634.19|626.39|5889
1657148400000|2022-07-06 23:00:00|640.71|632.91|637.24|629.44|645.36|637.56|635.48|627.68|6684
1657152000000|2022-07-07 00:00:00|637.23|629.43|640.06|632.26|642.98|635.18|635.3|627.5|7507
1657155600000|2022-07-07 01:00:00|640.07|632.27|644.12|636.32|647.28|639.48|634.49|626.69|6226
1657159200000|2022-07-07 02:00:00|644.14|636.34|639.82|632.02|645.3|637.5|638.04|630.24|5699
1657162800000|2022-07-07 03:00:00|639.74|631.94|641.83|634.03|642.31|634.51|637.41|629.61|5146
1657166400000|2022-07-07 04:00:00|641.82|634.02|642.29|634.49|643.95|636.15|638.38|630.58|4915
1657170000000|2022-07-07 05:00:00|642.3|634.5|640.04|632.24|645.08|637.28|638.86|631.06|5361
1657173600000|2022-07-07 06:00:00|640.07|632.27|640.98|633.18|642.48|634.68|637.91|630.11|6866
1657177200000|2022-07-07 07:00:00|640.99|633.19|644.02|636.22|645.31|637.51|639.14|631.34|7187
1657180800000|2022-07-07 08:00:00|643.96|636.16|653.96|646.16|655.31|647.51|643.25|635.45|7069
1657184400000|2022-07-07 09:00:00|653.99|646.19|654.09|646.29|655.54|647.74|653.35|645.55|6361
1657188000000|2022-07-07 10:00:00|654.11|646.31|653.28|645.48|656.16|648.36|650.56|642.76|5869
1657191600000|2022-07-07 11:00:00|653.26|645.46|653.1|645.3|655.22|647.42|649.76|641.96|6733
1657195200000|2022-07-07 12:00:00|653.11|645.31|651.78|643.98|657.3|649.5|650.03|642.23|7630
1657198800000|2022-07-07 13:00:00|651.75|643.95|664.24|656.44|665.79|657.99|650.84|643.04|7210
1657202400000|2022-07-07 14:00:00|664.27|656.47|669.3|661.5|672.55|664.75|661.52|653.72|9725
1657206000000|2022-07-07 15:00:00|669.29|661.49|663.72|655.92|672.43|664.63|661.99|654.19|8097
1657209600000|2022-07-07 16:00:00|663.71|655.91|674.57|666.77|676.71|668.91|662.58|654.78|8019
1657213200000|2022-07-07 17:00:00|674.62|666.82|664.81|657.01|675.5|667.7|663.97|656.17|7696
1657216800000|2022-07-07 18:00:00|664.79|656.99|671.54|663.74|673.09|665.29|664.5|656.7|6442
1657220400000|2022-07-07 19:00:00|671.65|663.85|677.43|669.63|678.68|670.88|669.56|661.76|7127
1657224000000|2022-07-07 20:00:00|677.42|669.62|667.36|659.56|677.8|670|665.13|657.33|6961
1657227600000|2022-07-07 21:00:00|667.34|659.54|666.47|658.67|670.34|662.54|664.45|656.65|3149
1657231200000|2022-07-07 22:00:00|666.48|658.68|662.28|654.48|668.55|660.75|659.1|651.3|5834
1657234800000|2022-07-07 23:00:00|662.29|654.49|667.36|659.56|671.8|664|662|654.2|7532
1657238400000|2022-07-08 00:00:00|667.38|659.58|667.41|659.61|669.32|661.52|661.23|653.43|7687
1657242000000|2022-07-08 01:00:00|667.42|659.62|678.59|670.79|686.81|679.01|666.16|658.36|8587
1657245600000|2022-07-08 02:00:00|678.58|670.78|675.08|667.28|679.05|671.25|670.24|662.44|7852
1657249200000|2022-07-08 03:00:00|675.07|667.27|675.54|667.74|677.71|669.91|672.36|664.56|7519
1657252800000|2022-07-08 04:00:00|675.55|667.75|678.93|671.13|685.55|677.75|675.37|667.57|7172
1657256400000|2022-07-08 05:00:00|678.97|671.17|671.15|663.35|683.36|675.56|669.3|661.5|8053
1657260000000|2022-07-08 06:00:00|671.07|663.27|661.25|653.45|674.12|666.32|657.38|649.58|7846
1657263600000|2022-07-08 07:00:00|661.23|653.43|661.16|653.36|665.2|657.4|657.69|649.89|6976
1657267200000|2022-07-08 08:00:00|661.17|653.37|650.86|643.06|663.12|655.32|650.23|642.43|7157
1657270800000|2022-07-08 09:00:00|650.88|643.08|648.07|640.27|651.58|643.78|644.21|636.41|8561
1657274400000|2022-07-08 10:00:00|648.08|640.28|647.38|639.58|653.98|646.18|645.95|638.15|7785
1657278000000|2022-07-08 11:00:00|647.33|639.53|648.66|640.86|652.07|644.27|645.99|638.19|7598
1657281600000|2022-07-08 12:00:00|648.7|640.9|642.26|634.46|654.43|646.63|638.55|630.75|9287
1657285200000|2022-07-08 13:00:00|642.21|634.41|640.24|632.44|649.12|641.32|638.29|630.49|9454
1657288800000|2022-07-08 14:00:00|640.23|632.43|651.7|643.9|655.05|647.25|638.87|631.07|10397
1657292400000|2022-07-08 15:00:00|651.76|643.96|645.19|637.39|660.11|652.31|637.14|629.34|10458
1657296000000|2022-07-08 16:00:00|645.16|637.36|642.94|635.14|645.94|638.14|638.42|630.62|8505
1657299600000|2022-07-08 17:00:00|642.93|635.13|643.85|636.05|646.28|638.48|640.32|632.52|8623
1657303200000|2022-07-08 18:00:00|643.84|636.04|643.84|636.04|647.8|640|641.84|634.04|7291
1657306800000|2022-07-08 19:00:00|643.83|636.03|648.65|640.85|651.27|643.47|642.52|634.72|7716
1657310400000|2022-07-08 20:00:00|648.66|640.86|650.2|642.4|654.35|646.55|647.16|639.36|5208
1657350000000|2022-07-09 07:00:00|651.49|643.69|652.51|644.71|654.4|646.6|651.04|643.24|6109
1657353600000|2022-07-09 08:00:00|652.52|644.72|655.17|647.37|655.54|647.74|650.5|642.7|6220
1657357200000|2022-07-09 09:00:00|655.18|647.38|651.34|643.54|655.27|647.47|650.14|642.34|6660
1657360800000|2022-07-09 10:00:00|651.33|643.53|655.96|648.16|656.51|648.71|650.32|642.52|6782
1657364400000|2022-07-09 11:00:00|655.93|648.13|643.48|635.68|656.32|648.52|642.06|634.26|6055
1657368000000|2022-07-09 12:00:00|643.5|635.7|645.44|637.64|646.54|638.74|642.53|634.73|6260
1657371600000|2022-07-09 13:00:00|645.56|637.76|643.51|635.71|646.95|639.15|642.18|634.38|6614
1657375200000|2022-07-09 14:00:00|643.5|635.7|648.58|640.78|650.3|642.5|642.85|635.05|7536
1657378800000|2022-07-09 15:00:00|648.6|640.8|647.2|639.4|650.03|642.23|646.19|638.39|7040
1657382400000|2022-07-09 16:00:00|647.19|639.39|652.56|644.76|652.99|645.19|646.72|638.92|7242
1657386000000|2022-07-09 17:00:00|652.61|644.81|656.31|648.51|657.16|649.36|652.21|644.41|5815
1657389600000|2022-07-09 18:00:00|656.24|648.44|658.34|650.54|662.07|654.27|652.45|644.65|6632
1657393200000|2022-07-09 19:00:00|658.32|650.52|655.02|647.22|658.96|651.16|652.63|644.83|6336
1657396800000|2022-07-09 20:00:00|655.04|647.24|652.46|644.66|655.2|647.4|650.94|643.14|6671
1657400400000|2022-07-09 21:00:00|652.45|644.65|654.39|646.59|656.46|648.66|652.18|644.38|4067
1657404000000|2022-07-09 22:00:00|654.37|646.57|653.03|645.23|656.65|648.85|651.37|643.57|3731
1657407600000|2022-07-09 23:00:00|653.04|645.24|652.28|644.48|656.15|648.35|651.57|643.77|6924
1657411200000|2022-07-10 00:00:00|652.27|644.47|643.11|635.31|652.51|644.71|642.59|634.79|6803
1657414800000|2022-07-10 01:00:00|643.09|635.29|644.2|636.4|648.11|640.31|641.89|634.09|7055
1657418400000|2022-07-10 02:00:00|644.17|636.37|640.95|633.15|648.92|641.12|636.69|628.89|8213
1657422000000|2022-07-10 03:00:00|641.02|633.22|639.17|631.37|641.97|634.17|636.62|628.82|5225
1657425600000|2022-07-10 04:00:00|639.18|631.38|641.25|633.45|642.14|634.34|637.2|629.4|5509
1657429200000|2022-07-10 05:00:00|641.26|633.46|641.05|633.25|643.17|635.37|640.61|632.81|4097
1657432800000|2022-07-10 06:00:00|641.07|633.27|639.32|631.52|641.12|633.32|637.1|629.3|6222
1657436400000|2022-07-10 07:00:00|639.34|631.54|639.45|631.65|640.43|632.63|637.62|629.82|7441
1657440000000|2022-07-10 08:00:00|639.46|631.66|635.45|627.65|641.66|633.86|633.49|625.69|7005
1657443600000|2022-07-10 09:00:00|635.44|627.64|635.17|627.37|637.23|629.43|634.56|626.76|4220
1657447200000|2022-07-10 10:00:00|635.19|627.39|635.28|627.48|636.61|628.81|632.71|624.91|5741
1657450800000|2022-07-10 11:00:00|635.24|627.44|633.35|625.55|635.5|627.7|629.46|621.66|6489
1657454400000|2022-07-10 12:00:00|633.34|625.54|636.37|628.57|636.41|628.61|631.15|623.35|5353
1657458000000|2022-07-10 13:00:00|636.38|628.58|630.14|622.34|636.57|628.77|628.04|620.24|7637
1657461600000|2022-07-10 14:00:00|630.16|622.36|617.37|609.57|630.16|622.36|616.53|608.73|8602
1657465200000|2022-07-10 15:00:00|617.38|609.58|619.59|611.79|620.3|612.5|616.01|608.21|6900
1657468800000|2022-07-10 16:00:00|619.61|611.81|621.97|614.17|624.89|617.09|614.74|606.94|6232
1657472400000|2022-07-10 17:00:00|621.96|614.16|620.24|612.44|623.07|615.27|619.71|611.91|4576
1657476000000|2022-07-10 18:00:00|620.31|612.51|621.71|613.91|621.98|614.18|618.58|610.78|4436
1657479600000|2022-07-10 19:00:00|621.7|613.9|624.41|615.11|624.42|615.12|618.74|610.67|5192
1657483200000|2022-07-10 20:00:00|624.38|615.08|623.34|614.04|625.97|616.67|621.84|612.54|6457
1657486800000|2022-07-10 21:00:00|623.51|614.21|624.38|616.58|626.15|618.35|622.07|613.68|4841
1657490400000|2022-07-10 22:00:00|624.36|616.56|620.19|612.39|624.38|616.58|617.26|609.46|5952
1657494000000|2022-07-10 23:00:00|620.2|612.4|623.27|615.47|625.07|617.27|616.5|608.7|7208
1657497600000|2022-07-11 00:00:00|623.25|615.45|623.75|615.95|625.72|617.92|618.05|610.25|7516
1657501200000|2022-07-11 01:00:00|623.76|615.96|620.6|612.8|627.76|619.96|618.7|610.9|6712
1657504800000|2022-07-11 02:00:00|620.63|612.83|616.47|608.67|621.07|613.27|615.72|607.92|5591
1657508400000|2022-07-11 03:00:00|616.45|608.65|623.17|615.37|623.59|615.79|609.98|602.18|7788
1657512000000|2022-07-11 04:00:00|623.16|615.36|626.47|618.67|627.53|619.73|619.32|611.52|7352
1657515600000|2022-07-11 05:00:00|626.48|618.68|619.37|611.57|629.56|621.76|616.88|609.08|7301
1657519200000|2022-07-11 06:00:00|619.39|611.59|620.75|612.95|624.73|616.93|617.83|610.03|7475
1657522800000|2022-07-11 07:00:00|620.87|613.07|631.24|623.44|632.33|624.53|620.11|612.31|6452
1657526400000|2022-07-11 08:00:00|631.25|623.45|633.35|625.55|635.93|628.13|629.72|621.92|7405
1657530000000|2022-07-11 09:00:00|633.34|625.54|629.49|621.69|637|629.2|628.14|620.34|7377
1657533600000|2022-07-11 10:00:00|629.51|621.71|630.95|623.15|634.96|627.16|628.13|620.33|6999
1657537200000|2022-07-11 11:00:00|630.97|623.17|624.33|616.53|632.27|624.47|623.92|616.12|6562
1657540800000|2022-07-11 12:00:00|624.35|616.55|632.62|624.82|634.29|626.49|621.12|613.32|7144
1657544400000|2022-07-11 13:00:00|632.63|624.83|622.8|615|634.5|626.7|619.07|611.27|8996
1657548000000|2022-07-11 14:00:00|622.78|614.98|629.87|622.07|633.3|625.5|619.54|611.74|8757
1657551600000|2022-07-11 15:00:00|629.96|622.16|633.95|626.15|635.19|627.39|625.92|618.12|8174
1657555200000|2022-07-11 16:00:00|633.9|626.1|635.41|627.61|641.16|633.36|632.93|625.13|7187
1657558800000|2022-07-11 17:00:00|635.4|627.6|643.32|635.52|644.48|636.68|635.36|627.56|8136
1657562400000|2022-07-11 18:00:00|643.31|635.51|637.98|630.18|646.6|638.8|637.9|630.1|7677
1657566000000|2022-07-11 19:00:00|637.97|630.17|634.2|626.4|638.59|630.79|632.25|624.45|8052
1657569600000|2022-07-11 20:00:00|634.15|626.35|635.66|627.86|636.06|628.26|629.95|622.15|6850
1657573200000|2022-07-11 21:00:00|635.92|628.12|627.76|619.96|637.16|629.36|625.68|617.88|4315
1657576800000|2022-07-11 22:00:00|627.82|620.02|613.45|605.65|627.85|620.05|610.6|602.8|8054
1657580400000|2022-07-11 23:00:00|613.43|605.63|607.88|600.08|613.43|605.63|602.07|594.27|8213
1657584000000|2022-07-12 00:00:00|607.96|600.16|616.23|608.43|619.83|612.03|604|596.2|8802
1657587600000|2022-07-12 01:00:00|616.21|608.41|617.25|609.45|620.91|613.11|614.09|606.29|7078
1657591200000|2022-07-12 02:00:00|617.24|609.44|617.92|610.12|620.87|613.07|615.36|607.56|4652
1657594800000|2022-07-12 03:00:00|617.95|610.15|615.8|608|618.09|610.29|612.38|604.58|6014
1657598400000|2022-07-12 04:00:00|615.79|607.99|625.93|618.13|626.14|618.34|615.07|607.27|5549
1657602000000|2022-07-12 05:00:00|625.96|618.16|621.22|613.42|626.49|618.69|621.05|613.25|5657
1657605600000|2022-07-12 06:00:00|621.21|613.41|618.15|610.35|623.47|615.67|616.32|608.52|5891
1657609200000|2022-07-12 07:00:00|618.12|610.32|619.98|612.18|620.16|612.36|614.02|606.22|8204
1657612800000|2022-07-12 08:00:00|619.94|612.14|617.04|609.24|622.08|614.28|615.03|607.23|7241
1657616400000|2022-07-12 09:00:00|617.01|609.21|611.12|603.32|620.31|612.51|607.93|600.13|7183
1657620000000|2022-07-12 10:00:00|611.14|603.34|612.7|604.9|616.63|608.83|609.9|602.1|7572
1657623600000|2022-07-12 11:00:00|612.69|604.89|618.4|610.6|620.66|612.86|612.05|604.25|7427
1657627200000|2022-07-12 12:00:00|618.39|610.59|619.65|611.85|623.41|615.61|618.29|610.49|7284
1657630800000|2022-07-12 13:00:00|619.63|611.83|616.61|608.81|624.51|616.71|615.87|608.07|9015
1657634400000|2022-07-12 14:00:00|616.57|608.77|620.6|612.8|621.13|613.33|615.12|607.32|8903
1657638000000|2022-07-12 15:00:00|620.62|612.82|621.16|613.36|624.13|616.33|619.93|612.13|8438
1657641600000|2022-07-12 16:00:00|621.17|613.37|621.9|614.1|624.83|617.03|620.04|612.24|7958
1657645200000|2022-07-12 17:00:00|621.89|614.09|626.73|618.93|627.19|619.39|619.67|611.87|5941
1657648800000|2022-07-12 18:00:00|626.81|619.01|621.4|613.6|626.94|619.14|620.04|612.24|6576
1657652400000|2022-07-12 19:00:00|621.38|613.58|609.87|602.07|621.38|613.58|607.82|600.02|9495
1657656000000|2022-07-12 20:00:00|609.82|602.02|612.83|605.03|614.28|606.48|607|599.2|5847
1657659600000|2022-07-12 21:00:00|612.87|605.07|607.44|599.64|613.28|605.48|607.35|599.55|3827
1657663200000|2022-07-12 22:00:00|607.41|599.61|606.94|599.14|609.05|601.25|604.22|596.42|6994
1657666800000|2022-07-12 23:00:00|606.97|599.17|598.32|590.52|610.08|602.28|596.11|588.31|6330
1657670400000|2022-07-13 00:00:00|598.3|590.5|602.06|594.26|604.1|596.3|595.6|587.8|7151
1657674000000|2022-07-13 01:00:00|602.09|594.29|602.18|594.38|604.9|597.1|599.98|592.18|6035
1657677600000|2022-07-13 02:00:00|602.2|594.4|605.09|597.29|607.68|599.88|602.18|594.38|4873
1657681200000|2022-07-13 03:00:00|605.12|597.32|604.05|596.25|608.07|600.27|602.79|594.99|4152
1657684800000|2022-07-13 04:00:00|604.07|596.27|606.85|599.05|608.11|600.31|603.88|596.08|5060
1657688400000|2022-07-13 05:00:00|606.88|599.08|609.17|601.37|612.29|604.49|602.14|594.34|7238
1657692000000|2022-07-13 06:00:00|609.19|601.39|610.42|602.62|611.16|603.36|607.73|599.93|8540
1657695600000|2022-07-13 07:00:00|610.36|602.56|613.79|605.99|615.77|607.97|607.86|600.06|8602
1657699200000|2022-07-13 08:00:00|613.8|606|617.11|609.31|619.44|611.64|613.03|605.23|8867
1657702800000|2022-07-13 09:00:00|617.05|609.25|614.25|606.45|618.23|610.43|613.63|605.83|7138
1657706400000|2022-07-13 10:00:00|614.24|606.44|610.61|602.81|614.28|606.48|609.55|601.75|7581
1657710000000|2022-07-13 11:00:00|610.59|602.79|614.25|606.45|615.19|607.39|607.8|600|8209
1657713600000|2022-07-13 12:00:00|614.2|606.4|587.04|579.24|620.34|612.54|573.59|565.79|11123
1657717200000|2022-07-13 13:00:00|587.03|579.23|592.61|584.81|593.87|586.07|582.44|574.64|9762
1657720800000|2022-07-13 14:00:00|592.59|584.79|601.27|593.47|602.29|594.49|588.86|581.06|10064
1657724400000|2022-07-13 15:00:00|601.33|593.53|596.94|589.14|602.96|595.16|595.22|587.42|9515
1657728000000|2022-07-13 16:00:00|596.92|589.12|603.18|595.38|603.63|595.83|592.99|585.19|8798
1657731600000|2022-07-13 17:00:00|603.23|595.43|609.19|601.39|613.15|605.35|602.84|595.04|9520
1657735200000|2022-07-13 18:00:00|609.2|601.4|606.25|598.45|609.34|601.54|604.27|596.47|8585
1657738800000|2022-07-13 19:00:00|606.21|598.41|604.08|596.28|607.45|599.65|603.24|595.44|9021
1657742400000|2022-07-13 20:00:00|604.06|596.26|602.89|595.09|606.43|598.63|601.28|593.48|7628
1657746000000|2022-07-13 21:00:00|602.88|595.08|611.07|603.27|611.1|603.3|602.63|594.83|4783
1657749600000|2022-07-13 22:00:00|611.04|603.24|610.24|602.44|614.99|607.19|609.09|601.29|5914
1657753200000|2022-07-13 23:00:00|610.26|602.46|621.15|613.35|622.64|614.84|609.78|601.98|8086
1657756800000|2022-07-14 00:00:00|621.19|613.39|619.18|611.38|625.8|618|616.71|608.91|6960
1657760400000|2022-07-14 01:00:00|619.17|611.37|620.28|612.48|624.06|616.26|617.78|609.98|7874
1657764000000|2022-07-14 02:00:00|620.25|612.45|619.13|611.33|621.47|613.67|617.41|609.61|7896
1657767600000|2022-07-14 03:00:00|619.14|611.34|623.29|615.49|632.16|624.36|619.08|611.28|8023
1657771200000|2022-07-14 04:00:00|623.32|615.52|619.25|611.45|625.32|617.52|618.66|610.86|7923
1657774800000|2022-07-14 05:00:00|619.27|611.47|622.06|614.26|626.23|618.43|618.99|611.19|7497
1657778400000|2022-07-14 06:00:00|622.11|614.31|620.11|612.31|622.74|614.94|616.77|608.97|7989
1657782000000|2022-07-14 07:00:00|620.14|612.34|617.17|609.37|620.73|612.93|615.01|607.21|7900
1657785600000|2022-07-14 08:00:00|617.21|609.41|610.87|603.07|619.31|611.51|610.41|602.61|7572
1657789200000|2022-07-14 09:00:00|610.86|603.06|611.93|604.13|612.13|604.33|608.08|600.28|6676
1657792800000|2022-07-14 10:00:00|611.83|604.03|610.65|602.85|613.12|605.32|608.3|600.5|7687
1657796400000|2022-07-14 11:00:00|610.6|602.8|606.56|598.76|611.68|603.88|604.22|596.42|8590
1657800000000|2022-07-14 12:00:00|606.54|598.74|609.04|601.24|610.45|602.65|603.03|595.23|8857
1657803600000|2022-07-14 13:00:00|609.01|601.21|607.55|599.75|611.39|603.59|604.16|596.36|8814
1657807200000|2022-07-14 14:00:00|607.59|599.79|613.17|605.37|614.61|606.81|604.97|597.17|9093
1657810800000|2022-07-14 15:00:00|613.14|605.34|625.6|617.8|628.3|620.5|612.95|605.15|9708
1657814400000|2022-07-14 16:00:00|625.61|617.81|625.86|618.06|628.78|620.98|622.89|615.09|8043
1657818000000|2022-07-14 17:00:00|625.84|618.04|638.93|631.13|639.9|632.1|624.97|617.17|9327
1657821600000|2022-07-14 18:00:00|638.95|631.15|637.71|629.91|641.24|633.44|635.15|627.35|8187
1657825200000|2022-07-14 19:00:00|637.7|629.9|633.19|625.39|642.08|634.28|631.82|624.02|8054
1657828800000|2022-07-14 20:00:00|633.21|625.41|631.8|624|636.27|628.47|631.76|623.96|6666
1657832400000|2022-07-14 21:00:00|631.62|623.82|627.47|619.67|632.24|624.44|625.82|618.02|4148
1657836000000|2022-07-14 22:00:00|627.48|619.68|625.45|617.65|629.77|621.97|625.04|617.24|4936
1657839600000|2022-07-14 23:00:00|625.46|617.66|630.87|623.07|634.27|626.47|621.93|614.13|5514
1657843200000|2022-07-15 00:00:00|630.89|623.09|627.42|619.62|632.59|624.79|625.24|617.44|6763
1657846800000|2022-07-15 01:00:00|627.39|619.59|638.03|630.23|638.83|631.03|627.33|619.53|5946
1657850400000|2022-07-15 02:00:00|638.06|630.26|627.18|619.38|640.09|632.29|626.17|618.37|7910
1657854000000|2022-07-15 03:00:00|627.29|619.49|632.86|625.06|633.77|625.97|627.19|619.39|6887
1657857600000|2022-07-15 04:00:00|632.84|625.04|629.74|621.94|636.3|628.5|627.51|619.71|7943
1657861200000|2022-07-15 05:00:00|629.72|621.92|633.33|625.53|633.35|625.55|625.63|617.83|6682
1657864800000|2022-07-15 06:00:00|633.28|625.48|626.44|618.64|633.28|625.48|626.28|618.48|7134
1657868400000|2022-07-15 07:00:00|626.47|618.67|632.45|624.65|632.79|624.99|624.23|616.43|8366
1657872000000|2022-07-15 08:00:00|632.44|624.64|635.76|627.96|639.1|631.3|631.56|623.76|8454
1657875600000|2022-07-15 09:00:00|635.77|627.97|635.82|628.02|642.35|634.55|635.39|627.59|8900
1657879200000|2022-07-15 10:00:00|635.83|628.03|634.8|627|637.79|629.99|631.57|623.77|8086
1657882800000|2022-07-15 11:00:00|634.81|627.01|627.71|619.91|636.51|628.71|627.32|619.52|8159
1657886400000|2022-07-15 12:00:00|627.72|619.92|634.82|627.02|635.12|627.32|624.24|616.44|9241
1657890000000|2022-07-15 13:00:00|634.84|627.04|631.53|623.73|637.79|629.99|629.57|621.77|8882
1657893600000|2022-07-15 14:00:00|631.59|623.79|630.9|623.1|636.81|629.01|627.66|619.86|8652
1657897200000|2022-07-15 15:00:00|630.91|623.11|626.47|618.67|632.73|624.93|626.39|618.59|7590
1657900800000|2022-07-15 16:00:00|626.45|618.65|620.97|613.17|626.7|618.9|616.29|608.49|8999
1657904400000|2022-07-15 17:00:00|620.92|613.12|620.3|612.5|627.94|620.14|619.75|611.95|7850
1657908000000|2022-07-15 18:00:00|620.31|612.51|633.3|625.5|633.66|625.86|620.19|612.39|7305
1657911600000|2022-07-15 19:00:00|633.34|625.54|644.01|636.21|645.21|637.41|627.97|620.17|8271
1657915200000|2022-07-15 20:00:00|643.99|636.19|636.88|629.08|649.03|641.23|632.08|624.28|8768
1657954800000|2022-07-16 07:00:00|624.14|616.34|620.41|612.61|626.43|618.63|618.1|610.3|6904
1657958400000|2022-07-16 08:00:00|620.4|612.6|621.97|614.17|624.97|617.17|619.74|611.94|7159
1657962000000|2022-07-16 09:00:00|621.9|614.1|622.3|614.5|624.93|617.13|620.63|612.83|6578
1657965600000|2022-07-16 10:00:00|622.31|614.51|624.08|616.28|625.6|617.8|620.25|612.45|6599
1657969200000|2022-07-16 11:00:00|624.07|616.27|622.43|614.63|624.69|616.89|621.55|613.75|6557
1657972800000|2022-07-16 12:00:00|622.44|614.64|626.29|618.49|629.67|621.87|620.83|613.03|6399
1657976400000|2022-07-16 13:00:00|626.3|618.5|628.76|620.96|630.07|622.27|625.95|618.15|7994
1657980000000|2022-07-16 14:00:00|628.77|620.97|629.92|622.12|630.92|623.12|626.66|618.86|7533
1657983600000|2022-07-16 15:00:00|629.91|622.11|636.14|628.34|636.41|628.61|629.81|622.01|8443
1657987200000|2022-07-16 16:00:00|636.16|628.36|654.09|646.29|654.73|646.93|635.91|628.11|11136
1657990800000|2022-07-16 17:00:00|654.1|646.3|649.06|641.26|657.72|649.92|648.79|640.99|8844
1657994400000|2022-07-16 18:00:00|649.05|641.25|651.26|643.46|653.63|645.83|648.63|640.83|8412
1657998000000|2022-07-16 19:00:00|651.27|643.47|651.73|643.93|656.59|648.79|649.63|641.83|7977
1658001600000|2022-07-16 20:00:00|651.74|643.94|656.46|648.66|656.87|649.07|646.61|638.81|8140
1658005200000|2022-07-16 21:00:00|656.44|648.64|653.44|645.64|659.29|651.49|652.1|644.3|5404
1658008800000|2022-07-16 22:00:00|653.42|645.62|662.7|654.9|663.4|655.6|651.65|643.85|5025
1658012400000|2022-07-16 23:00:00|662.69|654.89|663.27|655.47|665.79|657.99|658.55|650.75|6862
1658016000000|2022-07-17 00:00:00|663.28|655.48|658.37|650.57|665.27|657.47|657.11|649.31|6932
1658019600000|2022-07-17 01:00:00|658.4|650.6|652.86|645.06|659.52|651.72|649.2|641.4|6861
1658023200000|2022-07-17 02:00:00|652.89|645.09|653.47|645.67|655.43|647.63|651.34|643.54|5563
1658026800000|2022-07-17 03:00:00|653.45|645.65|657.59|649.79|661.38|653.58|653.37|645.57|6021
1658030400000|2022-07-17 04:00:00|657.6|649.8|656.42|648.62|660.27|652.47|654.1|646.3|6100
1658034000000|2022-07-17 05:00:00|656.43|648.63|658.93|651.13|662.1|654.3|656.39|648.59|6238
1658037600000|2022-07-17 06:00:00|658.95|651.15|671.62|663.82|671.63|663.83|658.93|651.13|7005
1658041200000|2022-07-17 07:00:00|671.61|663.81|663.69|655.89|674.84|667.04|663.68|655.88|6892
1658044800000|2022-07-17 08:00:00|663.59|655.79|661.16|653.36|668.3|660.5|657.34|649.54|5658
1658048400000|2022-07-17 09:00:00|661.17|653.37|657.7|649.9|664.62|656.82|655.58|647.78|5148
1658052000000|2022-07-17 10:00:00|657.66|649.86|657.02|649.22|658.64|650.84|652.33|644.53|5791
1658055600000|2022-07-17 11:00:00|657.01|649.21|657.63|649.83|658.81|651.01|652.79|644.99|5998
1658059200000|2022-07-17 12:00:00|657.61|649.81|652.53|644.73|658.78|650.98|649.68|641.88|6686
1658062800000|2022-07-17 13:00:00|652.54|644.74|646.68|638.88|654.12|646.32|645.29|637.49|8616
1658066400000|2022-07-17 14:00:00|646.69|638.89|650.51|642.71|653.37|645.57|646.29|638.49|7139
1658070000000|2022-07-17 15:00:00|650.5|642.7|648.7|640.9|652.92|645.12|646.68|638.88|7099
1658073600000|2022-07-17 16:00:00|648.69|640.89|646.21|638.41|650.74|642.94|640.32|632.52|6945
1658077200000|2022-07-17 17:00:00|646.2|638.4|638.62|630.82|656.89|649.09|636.96|629.16|7588
1658080800000|2022-07-17 18:00:00|638.64|630.84|643.04|635.24|645.01|637.21|636.03|628.23|7560
1658084400000|2022-07-17 19:00:00|643.03|635.23|647.19|637.89|648.82|639.58|641.13|633.33|6397
1658088000000|2022-07-17 20:00:00|647.17|637.87|645.33|636.03|648.73|639.43|643.77|634.47|5777
1658091600000|2022-07-17 21:00:00|645.35|636.05|648.16|640.36|648.45|640.65|643.68|634.38|4428
1658095200000|2022-07-17 22:00:00|648.11|640.31|648.61|640.81|651.01|643.21|644.37|636.57|5988
1658098800000|2022-07-17 23:00:00|648.62|640.82|638.46|630.66|650.08|642.28|636.06|628.26|6363
1658102400000|2022-07-18 00:00:00|638.48|630.68|639.54|631.74|643.84|636.04|636.81|629.01|7160
1658106000000|2022-07-18 01:00:00|639.55|631.75|649.75|641.95|651.33|643.53|639|631.2|6662
1658109600000|2022-07-18 02:00:00|649.74|641.94|658.81|651.01|660.14|652.34|649.68|641.88|7801
1658113200000|2022-07-18 03:00:00|658.8|651|659.12|651.32|661.79|653.99|656.65|648.85|8199
1658116800000|2022-07-18 04:00:00|659.17|651.37|662.57|654.77|662.57|654.77|655.23|647.43|7586
1658120400000|2022-07-18 05:00:00|662.8|655|677.54|669.74|678.15|670.35|662.53|654.73|8646
1658124000000|2022-07-18 06:00:00|677.55|669.75|680.07|672.27|683.01|675.21|674.61|666.81|8909
1658127600000|2022-07-18 07:00:00|680.09|672.29|682.16|674.36|685.18|677.38|676.78|668.98|7644
1658131200000|2022-07-18 08:00:00|682.15|674.35|685.85|678.05|690.2|682.4|680.29|672.49|9060
1658134800000|2022-07-18 09:00:00|685.86|678.06|699.66|691.86|699.83|692.03|685.23|677.43|7886
1658138400000|2022-07-18 10:00:00|699.62|691.82|707.77|699.97|710.42|702.62|692.89|685.09|8714
1658142000000|2022-07-18 11:00:00|707.75|699.95|697.56|689.76|708.18|700.38|693.59|685.79|9135
1658145600000|2022-07-18 12:00:00|697.57|689.77|701.65|693.85|702.6|694.8|690.17|682.37|8981
1658149200000|2022-07-18 13:00:00|701.85|694.05|698.56|690.76|705.06|697.26|697.07|689.27|7990
1658152800000|2022-07-18 14:00:00|698.57|690.77|704.77|696.97|704.9|697.1|690.35|682.55|8181
1658156400000|2022-07-18 15:00:00|704.75|696.95|716.48|708.68|718.53|710.73|703.26|695.46|9028
1658160000000|2022-07-18 16:00:00|716.47|708.67|699.42|691.62|716.97|709.17|698.03|690.23|9672
1658163600000|2022-07-18 17:00:00|699.43|691.63|686.22|678.42|700.1|692.3|683.16|675.36|9042
1658167200000|2022-07-18 18:00:00|686.17|678.37|684.81|677.01|693.95|686.15|684.17|676.37|8587
1658170800000|2022-07-18 19:00:00|684.76|676.96|680.05|672.25|687.03|679.23|675.18|667.38|8733
1658174400000|2022-07-18 20:00:00|680.08|672.28|682.01|674.21|688.56|680.76|678.68|670.88|7754
1658178000000|2022-07-18 21:00:00|682.03|674.23|687.39|679.59|690.37|682.57|681.36|673.56|5619
1658181600000|2022-07-18 22:00:00|687.42|679.62|696.12|688.32|697.74|689.94|684.84|677.04|8176
1658185200000|2022-07-18 23:00:00|696.03|688.23|708.01|700.21|712.44|704.64|695.88|688.08|10693
1658188800000|2022-07-19 00:00:00|707.99|700.19|710.01|702.21|726.85|719.05|700.23|692.43|11788
1658192400000|2022-07-19 01:00:00|710.03|702.23|688.98|681.18|712.68|704.88|688.8|681|9739
1658196000000|2022-07-19 02:00:00|689.06|681.26|691.56|683.76|692.55|684.75|684.33|676.53|8838
1658199600000|2022-07-19 03:00:00|691.57|683.77|685.74|677.94|699.71|691.91|684.06|676.26|9043
1658203200000|2022-07-19 04:00:00|685.76|677.96|686.76|678.96|689.03|681.23|677.37|669.57|9024
1658206800000|2022-07-19 05:00:00|686.75|678.95|690.55|682.75|695.15|687.35|683.15|675.35|8514
1658210400000|2022-07-19 06:00:00|690.56|682.76|686.75|678.95|696.94|689.14|678.85|671.05|8819
1658214000000|2022-07-19 07:00:00|686.76|678.96|686.95|679.15|692.2|684.4|683.55|675.75|8190
1658217600000|2022-07-19 08:00:00|686.97|679.17|695.3|687.5|695.84|688.04|684.84|677.04|9175
1658221200000|2022-07-19 09:00:00|695.32|687.52|694.3|686.5|696.22|688.42|690.21|682.41|8677
1658224800000|2022-07-19 10:00:00|694.31|686.51|702.7|694.9|702.99|695.19|691.3|683.5|7861
1658228400000|2022-07-19 11:00:00|702.71|694.91|701.16|693.36|706.42|698.62|697.87|690.07|8424
1658232000000|2022-07-19 12:00:00|701.19|693.39|717.45|709.65|717.55|709.75|700.71|692.91|8741
1658235600000|2022-07-19 13:00:00|717.46|709.66|716.36|708.56|724.36|716.56|708.65|700.85|10239
1658239200000|2022-07-19 14:00:00|716.42|708.62|718.65|710.85|718.78|710.98|705.88|698.08|9893
1658242800000|2022-07-19 15:00:00|718.59|710.79|719.39|711.59|720.76|712.96|702.14|694.34|11475
1658246400000|2022-07-19 16:00:00|719.4|711.6|728.27|720.47|740.71|732.91|717.29|709.49|10873
1658250000000|2022-07-19 17:00:00|728.32|720.52|731.19|723.39|732.36|724.56|723.4|715.6|8224
1658253600000|2022-07-19 18:00:00|731.17|723.37|727.12|719.32|732.64|724.84|721.82|714.02|8432
1658257200000|2022-07-19 19:00:00|727.09|719.29|731.85|724.05|736.93|729.13|725.72|717.92|8229
1658260800000|2022-07-19 20:00:00|731.9|724.1|735.07|727.27|735.33|727.53|727.93|720.13|8216
1658264400000|2022-07-19 21:00:00|735.12|727.32|738.78|730.98|740.75|732.95|733.85|726.05|5843
1658268000000|2022-07-19 22:00:00|738.76|730.96|736.17|728.37|738.78|730.98|730.41|722.61|6162
1658271600000|2022-07-19 23:00:00|736.18|728.38|729.43|721.63|739.67|731.87|725.58|717.78|9084
1658275200000|2022-07-20 00:00:00|729.45|721.65|725.97|718.17|730.11|722.31|719.26|711.46|10054
1658278800000|2022-07-20 01:00:00|725.98|718.18|743.19|735.39|751.69|743.89|724.61|716.81|10038
1658282400000|2022-07-20 02:00:00|743.17|735.37|741.81|734.01|747.65|739.85|740.57|732.77|8969
1658286000000|2022-07-20 03:00:00|741.8|734|747.67|739.87|751.84|744.04|738.27|730.47|9316
1658289600000|2022-07-20 04:00:00|747.75|739.95|747.49|739.69|750.53|742.73|741.38|733.58|8095
1658293200000|2022-07-20 05:00:00|747.6|739.8|755.57|747.77|755.71|747.91|745.72|737.92|8475
1658296800000|2022-07-20 06:00:00|755.56|747.76|756.26|748.46|762.03|754.23|752.81|745.01|9179
1658300400000|2022-07-20 07:00:00|756.25|748.45|739.36|731.56|757.92|750.12|739.36|731.56|9418
1658304000000|2022-07-20 08:00:00|739.35|731.55|731.45|723.65|743.47|735.67|729.84|722.04|9649
1658307600000|2022-07-20 09:00:00|731.46|723.66|741.87|734.07|743.64|735.84|728.48|720.68|7715
1658311200000|2022-07-20 10:00:00|741.88|734.08|744.38|736.58|753.54|745.74|739.78|731.98|9748
1658314800000|2022-07-20 11:00:00|744.4|736.6|736.7|728.9|746.87|739.07|730.59|722.79|9473
1658318400000|2022-07-20 12:00:00|736.71|728.91|733.57|725.77|740.64|732.84|727.79|719.99|10361
1658322000000|2022-07-20 13:00:00|733.62|725.82|728.04|720.24|741.8|734|727.95|720.15|10134
1658325600000|2022-07-20 14:00:00|728.05|720.25|743.93|736.13|744.06|736.26|725.84|718.04|9127
1658329200000|2022-07-20 15:00:00|743.92|736.12|737.13|729.33|747.52|739.72|735.9|728.1|8649
1658332800000|2022-07-20 16:00:00|737.16|729.36|717.86|710.06|738.5|730.7|709.86|702.06|9754
1658336400000|2022-07-20 17:00:00|717.85|710.05|713.46|705.66|720.33|712.53|708.55|700.75|9593
1658340000000|2022-07-20 18:00:00|713.48|705.68|717.08|709.28|722.85|715.05|713.23|705.43|8337
1658343600000|2022-07-20 19:00:00|717.1|709.3|710.39|702.59|721.6|713.8|710.17|702.37|8505
1658347200000|2022-07-20 20:00:00|710.47|702.67|695.06|687.26|714.7|706.9|687.25|679.45|10974
1658350800000|2022-07-20 21:00:00|695.1|687.3|701.22|693.42|705.32|697.52|692.51|684.71|8091
1658354400000|2022-07-20 22:00:00|701.24|693.44|691.73|683.93|702.15|694.35|691.73|683.93|6542
1658358000000|2022-07-20 23:00:00|691.81|684.01|690.55|682.75|696.84|689.04|686.81|679.01|7330
1658361600000|2022-07-21 00:00:00|690.54|682.74|691.48|683.68|696.66|688.86|685.6|677.8|7030
1658365200000|2022-07-21 01:00:00|691.44|683.64|690.56|682.76|698.99|691.19|687.91|680.11|6783
1658368800000|2022-07-21 02:00:00|690.57|682.77|675.19|667.39|694.18|686.38|674.99|667.19|7961
1658372400000|2022-07-21 03:00:00|675.18|667.38|675.26|667.46|678.54|670.74|671.33|663.53|6926
1658376000000|2022-07-21 04:00:00|675.25|667.45|680.84|673.04|682.72|674.92|668.81|661.01|7517
1658379600000|2022-07-21 05:00:00|680.81|673.01|681.36|673.56|684.86|677.06|678.69|670.89|5883
1658383200000|2022-07-21 06:00:00|681.35|673.55|678.19|670.39|682.31|674.51|676.95|669.15|6200
1658386800000|2022-07-21 07:00:00|678.27|670.47|684.52|676.72|689|681.2|677.76|669.96|6663
1658390400000|2022-07-21 08:00:00|684.53|676.73|683.85|676.05|686.76|678.96|678.77|670.97|6617
1658394000000|2022-07-21 09:00:00|683.86|676.06|687.09|679.29|687.86|680.06|683.54|675.74|5551
1658397600000|2022-07-21 10:00:00|687.07|679.27|679.85|672.05|688.51|680.71|679.55|671.75|5507
1658401200000|2022-07-21 11:00:00|679.86|672.06|680.19|672.39|683.28|675.48|673.56|665.76|7532
1658404800000|2022-07-21 12:00:00|680.12|672.32|688.32|680.52|691.97|684.17|677.05|669.25|8020
1658408400000|2022-07-21 13:00:00|688.34|680.54|691.63|683.83|696.48|688.68|686.42|678.62|9041
1658412000000|2022-07-21 14:00:00|691.6|683.8|684.88|677.08|693.25|685.45|677.41|669.61|8659
1658415600000|2022-07-21 15:00:00|684.87|677.07|687.88|680.08|689.47|681.67|684.7|676.9|6703
1658419200000|2022-07-21 16:00:00|687.86|680.06|703.4|695.6|705.97|698.17|687.2|679.4|8639
1658422800000|2022-07-21 17:00:00|703.39|695.59|696.1|688.3|707.83|700.03|694.41|686.61|7661
1658426400000|2022-07-21 18:00:00|696.11|688.31|696.99|689.19|700.98|693.18|694.83|687.03|5973
1658430000000|2022-07-21 19:00:00|697.02|689.22|705.87|698.07|705.87|698.07|696.95|689.15|5951
1658433600000|2022-07-21 20:00:00|705.89|698.09|704.89|697.09|708.96|701.16|702.37|694.57|6550
1658437200000|2022-07-21 21:00:00|704.88|697.08|705.99|698.19|707.89|700.09|704.14|696.34|4021
1658440800000|2022-07-21 22:00:00|706|698.2|699.99|692.19|706.25|698.45|697.63|689.83|6423
1658444400000|2022-07-21 23:00:00|700.01|692.21|703.38|695.58|706.67|698.87|699.53|691.73|6300
1658448000000|2022-07-22 00:00:00|703.37|695.57|715.16|707.36|717.7|709.9|699.72|691.92|6928
1658451600000|2022-07-22 01:00:00|715.14|707.34|708.48|700.68|717.79|709.99|708.13|700.33|5686
1658455200000|2022-07-22 02:00:00|708.53|700.73|704.43|696.63|710.97|703.17|703.5|695.7|5843
1658458800000|2022-07-22 03:00:00|704.44|696.64|699.19|691.39|705.79|697.99|698.52|690.72|5720
1658462400000|2022-07-22 04:00:00|699.2|691.4|700.87|693.07|702.63|694.83|694.93|687.13|5298
1658466000000|2022-07-22 05:00:00|700.88|693.08|705.51|697.71|705.88|698.08|695.82|688.02|6089
1658469600000|2022-07-22 06:00:00|705.53|697.73|708.88|701.08|709.1|701.3|704.95|697.15|6488
1658473200000|2022-07-22 07:00:00|708.89|701.09|707.54|699.74|713.54|705.74|704.16|696.36|6884
1658476800000|2022-07-22 08:00:00|707.55|699.75|720.96|713.16|723.07|715.27|705.9|698.1|7126
1658480400000|2022-07-22 09:00:00|721.06|713.26|726.68|718.88|731.97|724.17|720.54|712.74|7924
1658484000000|2022-07-22 10:00:00|726.67|718.87|722.79|714.99|729.58|721.78|721.27|713.47|6143
1658487600000|2022-07-22 11:00:00|722.75|714.95|725.69|717.89|726.27|718.47|721.45|713.65|6198
1658491200000|2022-07-22 12:00:00|725.7|717.9|723.51|715.71|731.3|723.5|721.83|714.03|5651
1658494800000|2022-07-22 13:00:00|723.53|715.73|713.97|706.17|725.58|717.78|713.71|705.91|8033
1658498400000|2022-07-22 14:00:00|713.98|706.18|718.74|710.94|719.91|712.11|710.45|702.65|9099
1658502000000|2022-07-22 15:00:00|718.75|710.95|700.25|692.45|719.6|711.8|698.14|690.34|8625
1658505600000|2022-07-22 16:00:00|700.24|692.44|705.32|697.52|707.47|699.67|698.53|690.73|7802
1658509200000|2022-07-22 17:00:00|705.33|697.53|702.35|694.55|707.83|700.03|697.95|690.15|7651
1658512800000|2022-07-22 18:00:00|702.34|694.54|704.64|696.84|705.51|697.71|699.81|692.01|6179
1658516400000|2022-07-22 19:00:00|704.65|696.85|682.17|674.37|705.91|698.11|679.81|672.01|7708
1658520000000|2022-07-22 20:00:00|682.19|674.39|686.04|678.24|686.21|678.41|678.61|670.81|6093
1658559600000|2022-07-23 07:00:00|701.42|693.62|700.68|692.88|702.86|695.06|696.1|688.3|5702
1658563200000|2022-07-23 08:00:00|700.69|692.89|692.74|684.94|706.62|698.82|691.64|683.84|5987
1658566800000|2022-07-23 09:00:00|692.77|684.97|692.42|684.62|695.44|687.64|690.85|683.05|6300
1658570400000|2022-07-23 10:00:00|692.44|684.64|686.51|678.71|695.73|687.93|683.46|675.66|6163
1658574000000|2022-07-23 11:00:00|686.47|678.67|673.79|665.99|687.02|679.22|673.3|665.5|6858
1658577600000|2022-07-23 12:00:00|673.81|666.01|678.49|670.69|679.6|671.8|667.52|659.72|6228
1658581200000|2022-07-23 13:00:00|678.48|670.68|681.93|674.13|682.74|674.94|677.06|669.26|4861
1658584800000|2022-07-23 14:00:00|681.92|674.12|674.6|666.8|682.92|675.12|671.12|663.32|5162
1658588400000|2022-07-23 15:00:00|674.61|666.81|678.38|670.58|680.6|672.8|674.52|666.72|5674
1658592000000|2022-07-23 16:00:00|678.37|670.57|675.54|667.74|681.24|673.44|675.17|667.37|5980
1658595600000|2022-07-23 17:00:00|675.62|667.82|667.44|659.64|677.54|669.74|665.73|657.93|7664
1658599200000|2022-07-23 18:00:00|667.42|659.62|668.15|660.35|672.19|664.39|665.08|657.28|5891
1658602800000|2022-07-23 19:00:00|668.14|660.34|679|671.2|680.2|672.4|667.38|659.58|5657
1658606400000|2022-07-23 20:00:00|678.99|671.19|685.63|677.83|686.02|678.22|678.09|670.29|4932
1658610000000|2022-07-23 21:00:00|685.64|677.84|679.9|672.1|686.72|678.92|679.69|671.89|3431
1658613600000|2022-07-23 22:00:00|679.94|672.14|689.85|682.05|691.77|683.97|679.27|671.47|5540
1658617200000|2022-07-23 23:00:00|689.87|682.07|688.55|680.75|693.35|685.55|688.09|680.29|5019
1658620800000|2022-07-24 00:00:00|688.54|680.74|692.26|684.46|696.81|689.01|688.5|680.7|5024
1658624400000|2022-07-24 01:00:00|692.3|684.5|692.34|684.54|698.83|691.03|688.72|680.92|4951
1658628000000|2022-07-24 02:00:00|692.33|684.53|695.65|687.85|695.82|688.02|688.68|680.88|4986
1658631600000|2022-07-24 03:00:00|695.67|687.87|692.64|684.84|695.78|687.98|689.44|681.64|4943
1658635200000|2022-07-24 04:00:00|692.61|684.81|696.34|688.54|696.37|688.57|690.55|682.75|5166
1658638800000|2022-07-24 05:00:00|696.35|688.55|707.92|700.12|710.68|702.88|696.34|688.54|7222
1658642400000|2022-07-24 06:00:00|707.91|700.11|708.19|700.39|712.47|704.67|706.36|698.56|6021
1658646000000|2022-07-24 07:00:00|708.2|700.4|706.17|698.37|711.07|703.27|704.86|697.06|4978
1658649600000|2022-07-24 08:00:00|706.19|698.39|709.42|701.62|709.77|701.97|704.41|696.61|5241
1658653200000|2022-07-24 09:00:00|709.41|701.61|705.22|697.42|712.02|704.22|704.82|697.02|4718
1658656800000|2022-07-24 10:00:00|705.21|697.41|701.25|693.45|707.29|699.49|698.59|690.79|4987
1658660400000|2022-07-24 11:00:00|701.34|693.54|711.73|703.93|720.28|712.48|700.74|692.94|6933
1658664000000|2022-07-24 12:00:00|711.74|703.94|704.09|696.29|716.63|708.83|701.69|693.89|6581
1658667600000|2022-07-24 13:00:00|704.14|696.34|704.08|696.28|705.01|697.21|700.56|692.76|5929
1658671200000|2022-07-24 14:00:00|704.1|696.3|713.41|705.61|714.84|707.04|702.4|694.6|7384
1658674800000|2022-07-24 15:00:00|713.43|705.63|714.52|706.72|716.88|709.08|712.02|704.22|5297
1658678400000|2022-07-24 16:00:00|714.51|706.71|707.78|699.98|715.02|707.22|704.61|696.81|6116
1658682000000|2022-07-24 17:00:00|707.69|699.89|711.75|703.95|714.52|706.72|707.17|699.37|5551
1658685600000|2022-07-24 18:00:00|711.74|703.94|708.7|700.9|712.28|704.48|706.96|699.16|5695
1658689200000|2022-07-24 19:00:00|708.71|700.91|710.55|701.25|713.45|704.15|706.56|698.76|5909
1658692800000|2022-07-24 20:00:00|710.56|701.26|713.96|704.66|718.66|709.36|710.04|700.74|5317
1658696400000|2022-07-24 21:00:00|713.95|704.65|720.02|712.22|720.35|712.55|713.01|704.61|6558
1658700000000|2022-07-24 22:00:00|720.03|712.23|711.49|703.69|728.59|720.79|709.79|701.99|8041
1658703600000|2022-07-24 23:00:00|711.46|703.66|713.24|705.44|721.42|713.62|705.95|698.15|7534
1658707200000|2022-07-25 00:00:00|713.23|705.43|693.15|685.35|718.15|710.35|690.39|682.59|8502
1658710800000|2022-07-25 01:00:00|693.16|685.36|685.56|677.76|693.16|685.36|681.79|673.99|6814
1658714400000|2022-07-25 02:00:00|685.61|677.81|679.52|671.72|685.8|678|676.53|668.73|7331
1658718000000|2022-07-25 03:00:00|679.51|671.71|675.29|667.49|681.69|673.89|671.76|663.96|6460
1658721600000|2022-07-25 04:00:00|675.3|667.5|679.5|671.7|679.7|671.9|671.29|663.49|5804
1658725200000|2022-07-25 05:00:00|679.59|671.79|683.71|675.91|684.1|676.3|677.96|670.16|4711
1658728800000|2022-07-25 06:00:00|683.72|675.92|681.77|673.97|684.03|676.23|677.08|669.28|4362
1658732400000|2022-07-25 07:00:00|681.79|673.99|684.89|677.09|687.2|679.4|679.42|671.62|5219
1658736000000|2022-07-25 08:00:00|684.9|677.1|685|677.2|687.5|679.7|679.02|671.22|6251
1658739600000|2022-07-25 09:00:00|685.17|677.37|684.51|676.71|687.61|679.81|683.59|675.79|4978
1658743200000|2022-07-25 10:00:00|684.5|676.7|686.39|678.59|687.77|679.97|682.15|674.35|4901
1658746800000|2022-07-25 11:00:00|686.38|678.58|683.69|675.89|688.43|680.63|682.53|674.73|5844
1658750400000|2022-07-25 12:00:00|683.74|675.94|682.65|674.85|684.27|676.47|677.85|670.05|5128
1658754000000|2022-07-25 13:00:00|682.61|674.81|682.95|675.15|685.46|677.66|676.37|668.57|8668
1658757600000|2022-07-25 14:00:00|682.91|675.11|679.83|672.03|684.18|676.38|669.43|661.63|8657
1658761200000|2022-07-25 15:00:00|680.05|672.25|680.82|673.02|682.57|674.77|675.74|667.94|7090
1658764800000|2022-07-25 16:00:00|680.83|673.03|683.44|675.64|686.18|678.38|676.57|668.77|6464
1658768400000|2022-07-25 17:00:00|683.47|675.67|678.12|670.32|685.93|678.13|677.59|669.79|5428
1658772000000|2022-07-25 18:00:00|677.98|670.18|677.18|669.38|680.83|673.03|675.86|668.06|4758
1658775600000|2022-07-25 19:00:00|677.2|669.4|669.76|661.96|677.9|670.1|660.99|653.19|9087
1658779200000|2022-07-25 20:00:00|669.8|662|679.64|671.84|681.55|673.75|669.05|661.25|7787
1658782800000|2022-07-25 21:00:00|679.63|671.83|675.02|667.22|680.39|672.59|674.58|666.78|3743
1658786400000|2022-07-25 22:00:00|675|667.2|667.61|659.81|675.09|667.29|663.66|655.86|7513
1658790000000|2022-07-25 23:00:00|667.65|659.85|646.42|638.62|669.8|662|644.94|637.14|8435
1658793600000|2022-07-26 00:00:00|646.27|638.47|638.51|630.71|648.87|641.07|637.61|629.81|10231
1658797200000|2022-07-26 01:00:00|638.49|630.69|636.1|628.3|642.01|634.21|634.22|626.42|6860
1658800800000|2022-07-26 02:00:00|636.08|628.28|638.34|630.54|641.42|633.62|635.95|628.15|4924
1658804400000|2022-07-26 03:00:00|638.33|630.53|642.76|634.96|644.77|636.97|630.51|622.71|6445
1658808000000|2022-07-26 04:00:00|642.83|635.03|642.52|634.72|646.61|638.81|640.7|632.9|5646
1658811600000|2022-07-26 05:00:00|642.51|634.71|640.54|632.74|642.71|634.91|636.9|629.1|5406
1658815200000|2022-07-26 06:00:00|640.55|632.75|632.34|624.54|640.72|632.92|631.34|623.54|5302
1658818800000|2022-07-26 07:00:00|632.32|624.52|632.56|624.76|636.49|628.69|631.81|624.01|5632
1658822400000|2022-07-26 08:00:00|632.58|624.78|634.7|626.9|636.55|628.75|632.07|624.27|5619
1658826000000|2022-07-26 09:00:00|634.71|626.91|637.21|629.41|638.8|631|633.22|625.42|5076
1658829600000|2022-07-26 10:00:00|637.2|629.4|633.68|625.88|638.85|631.05|632.77|624.97|4429
1658833200000|2022-07-26 11:00:00|633.67|625.87|633.21|625.41|636.16|628.36|627.16|619.36|4818
1658836800000|2022-07-26 12:00:00|633.28|625.48|627.36|619.56|639.72|631.92|625.57|617.77|7981
1658840400000|2022-07-26 13:00:00|627.39|619.59|626.6|618.8|628.03|620.23|619.52|611.72|9034
1658844000000|2022-07-26 14:00:00|626.61|618.81|626.93|619.13|629.23|621.43|621.51|613.71|7631
1658847600000|2022-07-26 15:00:00|627.05|619.25|618.83|611.03|627.59|619.79|617.87|610.07|7951
1658851200000|2022-07-26 16:00:00|618.81|611.01|626.4|618.6|626.42|618.62|618.22|610.42|6130
1658854800000|2022-07-26 17:00:00|626.39|618.59|623.2|615.4|629.28|621.48|622.87|615.07|7008
1658858400000|2022-07-26 18:00:00|623.21|615.41|617.55|609.75|626.02|618.22|615|607.2|6348
1658862000000|2022-07-26 19:00:00|617.71|609.91|618.03|610.23|619.79|611.99|611.91|604.11|7901
1658865600000|2022-07-26 20:00:00|618.07|610.27|623.92|616.12|625.6|617.8|614.49|606.69|7347
1658869200000|2022-07-26 21:00:00|623.93|616.13|623.8|616|628.81|621.01|621.59|613.79|5618
1658872800000|2022-07-26 22:00:00|623.81|616.01|634.18|626.38|634.27|626.47|622.87|615.07|6544
1658876400000|2022-07-26 23:00:00|634.16|626.36|638.28|630.48|639.52|631.72|630.48|622.68|6305
1658880000000|2022-07-27 00:00:00|638.32|630.52|634.57|626.77|639.51|631.71|631.99|624.19|6922
1658883600000|2022-07-27 01:00:00|634.59|626.79|630.38|622.58|635.75|627.95|629.8|622|5336
1658887200000|2022-07-27 02:00:00|630.37|622.57|630.55|622.75|631.1|623.3|626.97|619.17|4727
1658890800000|2022-07-27 03:00:00|630.56|622.76|624.42|616.62|631.39|623.59|622.74|614.94|4726
1658894400000|2022-07-27 04:00:00|624.52|616.72|630.71|622.91|631.61|623.81|624.38|616.58|4960
1658898000000|2022-07-27 05:00:00|630.72|622.92|637.16|629.36|637.73|629.93|629.74|621.94|6354
1658901600000|2022-07-27 06:00:00|637.14|629.34|635.26|627.46|637.32|629.52|631.92|624.12|5457
1658905200000|2022-07-27 07:00:00|635.27|627.47|637.24|629.44|641.39|633.59|634.86|627.06|5900
1658908800000|2022-07-27 08:00:00|637.25|629.45|634.77|626.97|640.8|633|634.08|626.28|7907
1658912400000|2022-07-27 09:00:00|634.76|626.96|631.87|624.07|635.54|627.74|631.01|623.21|5580
1658916000000|2022-07-27 10:00:00|631.88|624.08|630.95|623.15|633.22|625.42|629.8|622|4594
1658919600000|2022-07-27 11:00:00|630.94|623.14|627.07|619.27|633.32|625.52|625.93|618.13|5148
1658923200000|2022-07-27 12:00:00|627.08|619.28|636.99|629.19|637.92|630.12|625.57|617.77|5899
1658926800000|2022-07-27 13:00:00|636.98|629.18|640.58|632.78|641.85|634.05|632.01|624.21|6933
1658930400000|2022-07-27 14:00:00|640.6|632.8|639.46|631.66|641.56|633.76|637.57|629.77|6013
1658934000000|2022-07-27 15:00:00|639.49|631.69|638.47|630.67|640.37|632.57|636.38|628.58|5485
1658937600000|2022-07-27 16:00:00|638.48|630.68|632.92|625.12|647.27|639.47|630.62|622.82|6529
1658941200000|2022-07-27 17:00:00|632.94|625.14|639.72|631.92|642.08|634.28|630.54|622.74|7598
1658944800000|2022-07-27 18:00:00|639.73|631.93|671.95|664.15|674.58|666.78|639.73|631.93|11815
1658948400000|2022-07-27 19:00:00|671.96|664.16|678.2|670.4|682.9|675.1|671.96|664.16|10016
1658952000000|2022-07-27 20:00:00|678.26|670.46|678.96|671.16|681.81|674.01|677.58|669.78|8032
1658955600000|2022-07-27 21:00:00|678.95|671.15|679.01|671.21|680.74|672.94|675.86|668.06|5804
1658959200000|2022-07-27 22:00:00|679|671.2|685.07|677.27|686.07|678.27|677.81|670.01|7320
1658962800000|2022-07-27 23:00:00|685.08|677.28|690.03|682.23|690.96|683.16|682.25|674.45|6743
1658966400000|2022-07-28 00:00:00|690.02|682.22|685.9|678.1|692.28|684.48|683.43|675.63|7959
1658970000000|2022-07-28 01:00:00|685.91|678.11|684.55|676.75|687.06|679.26|682.39|674.59|6480
1658973600000|2022-07-28 02:00:00|684.56|676.76|697.28|689.48|700.4|692.6|683.69|675.89|7568
1658977200000|2022-07-28 03:00:00|697.31|689.51|690.74|682.94|697.86|690.06|690.47|682.67|7011
1658980800000|2022-07-28 04:00:00|690.75|682.95|689.71|681.91|693.87|686.07|688.68|680.88|6325
1658984400000|2022-07-28 05:00:00|689.7|681.9|695.6|687.8|696.6|688.8|688.29|680.49|6297
1658988000000|2022-07-28 06:00:00|695.59|687.79|691.31|683.51|695.81|688.01|688.54|680.74|5924
1658991600000|2022-07-28 07:00:00|691.32|683.52|684.91|677.11|691.55|683.75|683.12|675.32|6954
1658995200000|2022-07-28 08:00:00|684.92|677.12|685.83|678.03|686.65|678.85|681.39|673.59|6587
1658998800000|2022-07-28 09:00:00|685.82|678.02|684.57|676.77|687.92|680.12|681.85|674.05|6160
1659002400000|2022-07-28 10:00:00|684.58|676.78|687.83|680.03|690.73|682.93|684.26|676.46|6375
1659006000000|2022-07-28 11:00:00|687.91|680.11|691.89|684.09|694.26|686.46|687.71|679.91|6885
1659009600000|2022-07-28 12:00:00|691.9|684.1|685.68|677.88|692.64|684.84|671.98|664.18|10065
1659013200000|2022-07-28 13:00:00|685.69|677.89|678.92|671.12|695.31|687.51|675.89|668.09|10840
1659016800000|2022-07-28 14:00:00|678.95|671.15|690.35|682.55|690.98|683.18|677.94|670.14|9952
1659020400000|2022-07-28 15:00:00|690.33|682.53|711|703.2|716.24|708.44|689.11|681.31|10481
1659024000000|2022-07-28 16:00:00|711.02|703.22|711.84|704.04|720.87|713.07|708.55|700.75|9645
1659027600000|2022-07-28 17:00:00|711.87|704.07|724.69|716.89|726.65|718.85|711.34|703.54|9150
1659031200000|2022-07-28 18:00:00|724.72|716.92|715.91|708.11|724.93|717.13|712.88|705.08|7235
1659034800000|2022-07-28 19:00:00|715.95|708.15|717.1|709.3|718.98|711.18|712.22|704.42|6349
1659038400000|2022-07-28 20:00:00|717.15|709.35|728.7|720.9|733.09|725.29|716.91|709.11|8702
1659042000000|2022-07-28 21:00:00|728.75|720.95|725.58|717.78|733.01|725.21|721.33|713.53|6086
1659045600000|2022-07-28 22:00:00|725.57|717.77|732.78|724.98|733.58|725.78|720.47|712.67|7332
1659049200000|2022-07-28 23:00:00|732.77|724.97|725.97|718.17|732.83|725.03|724.42|716.62|5642
1659052800000|2022-07-29 00:00:00|725.96|718.16|754.14|746.34|755.16|747.36|715.4|707.6|10235
1659056400000|2022-07-29 01:00:00|754.17|746.37|742.93|735.13|755.28|747.48|738.43|730.63|8474
1659060000000|2022-07-29 02:00:00|742.84|735.04|741.23|733.43|747.54|739.74|739.58|731.78|7902
1659063600000|2022-07-29 03:00:00|741.24|733.44|767|759.2|770.81|763.01|739.64|731.84|7623
1659067200000|2022-07-29 04:00:00|766.88|759.08|770.09|762.29|778.42|770.62|765.32|757.52|7812
1659070800000|2022-07-29 05:00:00|770.06|762.26|769.77|761.97|778.13|770.33|761.7|753.9|8204
1659074400000|2022-07-29 06:00:00|769.76|761.96|762.57|754.77|783.31|775.51|758.52|750.72|8963
1659078000000|2022-07-29 07:00:00|762.45|754.65|763.26|755.46|766.57|758.77|756.99|749.19|8709
1659081600000|2022-07-29 08:00:00|763.28|755.48|765.37|757.57|774.65|766.85|754.07|746.27|8802
1659085200000|2022-07-29 09:00:00|765.38|757.58|775.71|767.91|776.15|768.35|761.66|753.86|7881
1659088800000|2022-07-29 10:00:00|775.63|767.83|774.28|766.48|792.15|784.35|773.39|765.59|8734
1659092400000|2022-07-29 11:00:00|774.26|766.46|753.39|745.59|780|772.2|752.68|744.88|9886
1659096000000|2022-07-29 12:00:00|753.41|745.61|747.51|739.71|762.04|754.24|742.48|734.68|10071
1659099600000|2022-07-29 13:00:00|747.56|739.76|774.41|766.61|781.34|773.54|745.76|737.96|9937
1659103200000|2022-07-29 14:00:00|774.37|766.57|793.84|786.04|812.7|804.9|774.25|766.45|12488
1659106800000|2022-07-29 15:00:00|793.92|786.12|795.47|787.67|801.95|794.15|789.81|782.01|10200
1659110400000|2022-07-29 16:00:00|795.46|787.66|787.82|780.02|797.46|789.66|777.4|769.6|10768
1659114000000|2022-07-29 17:00:00|787.81|780.01|789.87|782.07|794.51|786.71|776.02|768.22|8928
1659117600000|2022-07-29 18:00:00|789.92|782.12|795.95|788.15|806.8|799|787.79|779.99|9047
1659121200000|2022-07-29 19:00:00|795.9|788.1|802.56|794.76|812.33|804.53|790.99|783.19|9437
1659124800000|2022-07-29 20:00:00|802.46|794.66|807.3|799.5|815.68|807.88|795.96|788.16|9497
1659164400000|2022-07-30 07:00:00|787.84|780.04|788.44|780.64|792.82|785.02|785.18|777.38|6102
1659168000000|2022-07-30 08:00:00|788.27|780.47|789.98|782.18|792.96|785.16|783.14|775.34|7099
1659171600000|2022-07-30 09:00:00|789.93|782.13|790.96|783.16|799.1|791.3|786.73|778.93|7613
1659175200000|2022-07-30 10:00:00|791.02|783.22|780.1|772.3|791.47|783.67|774.47|766.67|8169
1659178800000|2022-07-30 11:00:00|780.12|772.32|786.48|778.68|792.69|784.89|779.13|771.33|6459
1659182400000|2022-07-30 12:00:00|786.47|778.67|798.02|790.22|798.65|790.85|781.32|773.52|8099
1659186000000|2022-07-30 13:00:00|797.96|790.16|795.99|788.19|800.04|792.24|790.19|782.39|8978
1659189600000|2022-07-30 14:00:00|795.98|788.18|791.78|783.98|804.03|796.23|790.33|782.53|8333
1659193200000|2022-07-30 15:00:00|791.79|783.99|823.74|815.94|825.13|817.33|791.7|783.9|9059
1659196800000|2022-07-30 16:00:00|823.73|815.93|819.99|812.19|823.73|815.93|811.01|803.21|7957
1659200400000|2022-07-30 17:00:00|819.8|812|809.29|801.49|820.71|812.91|798.44|790.64|6562
1659204000000|2022-07-30 18:00:00|809.36|801.56|805.83|798.03|810.68|802.88|804.11|796.31|5236
1659207600000|2022-07-30 19:00:00|805.85|798.05|792.45|784.65|806.36|798.56|790.83|783.03|7839
1659211200000|2022-07-30 20:00:00|792.43|784.63|792.49|784.69|796.64|788.84|785.92|778.12|7567
1659214800000|2022-07-30 21:00:00|792.48|784.68|786.95|779.15|794.9|787.1|786.32|778.52|4900
1659218400000|2022-07-30 22:00:00|786.97|779.17|787.29|779.49|789.54|781.74|774.86|767.06|9294
1659222000000|2022-07-30 23:00:00|787.32|779.52|786.02|778.22|788.84|781.04|777.19|769.39|6562
1659225600000|2022-07-31 00:00:00|786.01|778.21|796.35|788.55|797.24|789.44|779.2|771.4|7842
1659229200000|2022-07-31 01:00:00|796.36|788.56|803.11|795.31|813.17|805.37|793.17|785.37|7628
1659232800000|2022-07-31 02:00:00|803.08|795.28|799.23|791.43|806.83|799.03|795.24|787.44|6367
1659236400000|2022-07-31 03:00:00|799.24|791.44|795.85|788.05|800.39|792.59|790.93|783.13|6228
1659240000000|2022-07-31 04:00:00|795.84|788.04|796.7|788.9|800.58|792.78|795.84|788.04|5737
1659243600000|2022-07-31 05:00:00|796.77|788.97|785.41|777.61|797.07|789.27|785.16|777.36|5766
1659247200000|2022-07-31 06:00:00|785.39|777.59|788.63|780.83|788.92|781.12|784.31|776.51|5204
1659250800000|2022-07-31 07:00:00|788.64|780.84|783.89|776.09|790.68|782.88|783.04|775.24|5893
1659254400000|2022-07-31 08:00:00|783.88|776.08|776.3|768.5|786.44|778.64|774.66|766.86|6573
1659258000000|2022-07-31 09:00:00|776.35|768.55|782.02|774.22|782.03|774.23|774.29|766.49|4819
1659261600000|2022-07-31 10:00:00|782|774.2|789.68|781.88|790.77|782.97|780.12|772.32|5523
1659265200000|2022-07-31 11:00:00|789.72|781.92|785.82|778.02|790.99|783.19|781.47|773.67|6236
1659268800000|2022-07-31 12:00:00|785.84|778.04|794.33|786.53|796.99|789.19|780.78|772.98|5714
1659272400000|2022-07-31 13:00:00|794.37|786.57|784.97|777.17|795.09|787.29|782.88|775.08|6705
1659276000000|2022-07-31 14:00:00|784.98|777.18|778.64|770.84|791.98|784.18|776.29|768.49|7443
1659279600000|2022-07-31 15:00:00|778.59|770.79|787.81|780.01|788.48|780.68|777.31|769.51|6242
1659283200000|2022-07-31 16:00:00|787.77|779.97|797.7|789.9|804.41|796.61|782.34|774.54|8415
1659286800000|2022-07-31 17:00:00|797.71|789.91|796.22|788.42|801.82|794.02|790.68|782.88|6208
1659290400000|2022-07-31 18:00:00|796.19|788.39|792.95|785.15|809.4|801.6|775.93|768.13|10852
1659294000000|2022-07-31 19:00:00|792.92|785.12|796.74|787.44|809.97|802.17|790.77|782.97|8852
1659297600000|2022-07-31 20:00:00|796.72|787.42|798.81|789.51|799.86|790.56|793.44|784.14|5952
1659301200000|2022-07-31 21:00:00|798.8|789.5|791.55|783.75|802.1|794.3|789.69|781.89|6413
1659304800000|2022-07-31 22:00:00|791.54|783.74|770|762.2|791.96|784.16|765.15|757.35|9642
1659308400000|2022-07-31 23:00:00|770.01|762.21|769.45|761.65|776.35|768.55|761.7|753.9|8308
1659312000000|2022-08-01 00:00:00|769.44|761.64|778.35|770.55|779.27|771.47|766.38|758.58|7519
1659315600000|2022-08-01 01:00:00|778.37|770.57|788.37|780.57|791.11|783.31|774.03|766.23|6422
1659319200000|2022-08-01 02:00:00|788.36|780.56|780.76|772.96|792.03|784.23|777.55|769.75|6794
1659322800000|2022-08-01 03:00:00|780.74|772.94|779.81|772.01|782.24|774.44|773.76|765.96|6385
1659326400000|2022-08-01 04:00:00|779.8|772|782.51|774.71|783.79|775.99|777.28|769.48|5378
1659330000000|2022-08-01 05:00:00|782.49|774.69|777.69|769.89|784.12|776.32|774.84|767.04|5883
1659333600000|2022-08-01 06:00:00|777.68|769.88|769.06|761.26|777.69|769.89|764.66|756.86|7601
1659337200000|2022-08-01 07:00:00|769.02|761.22|774.26|766.46|775.06|767.26|762.49|754.69|7140
1659340800000|2022-08-01 08:00:00|774.24|766.44|768.84|761.04|778|770.2|768.29|760.49|5785
1659344400000|2022-08-01 09:00:00|768.83|761.03|772.79|764.99|777.53|769.73|767.5|759.7|5091
1659348000000|2022-08-01 10:00:00|772.78|764.98|757.19|749.39|773.48|765.68|755.87|748.07|7928
1659351600000|2022-08-01 11:00:00|757.2|749.4|764.58|756.78|764.9|757.1|752.67|744.87|8241
1659355200000|2022-08-01 12:00:00|764.55|756.75|758.37|750.57|767.3|759.5|757.62|749.82|8012
1659358800000|2022-08-01 13:00:00|758.4|750.6|766.26|758.46|768.88|761.08|750.35|742.55|10489
1659362400000|2022-08-01 14:00:00|766.25|758.45|778.19|770.39|782.23|774.43|765.04|757.24|10634
1659366000000|2022-08-01 15:00:00|778.32|770.52|771.63|763.83|779.07|771.27|768.73|760.93|8803
1659369600000|2022-08-01 16:00:00|771.62|763.82|772.24|764.44|773.96|766.16|765.49|757.69|9264
1659373200000|2022-08-01 17:00:00|772.21|764.41|753.68|745.88|772.44|764.64|749.76|741.96|10432
1659376800000|2022-08-01 18:00:00|753.51|745.71|750.09|742.29|754.36|746.56|744.92|737.12|8511
1659380400000|2022-08-01 19:00:00|750.08|742.28|751.64|743.84|751.88|744.08|747.19|739.39|7653
1659384000000|2022-08-01 20:00:00|751.6|743.8|760.98|753.18|761|753.2|750.33|742.53|6031
1659387600000|2022-08-01 21:00:00|761.12|753.32|755.67|747.87|761.22|753.42|752.64|744.84|5395
1659391200000|2022-08-01 22:00:00|755.59|747.79|757.7|749.9|759.49|751.69|748.03|740.23|7307
1659394800000|2022-08-01 23:00:00|757.69|749.89|761.16|753.36|763.98|756.18|757.52|749.72|7586
1659398400000|2022-08-02 00:00:00|761.14|753.34|758.08|750.28|770.44|762.64|757.86|750.06|8265
1659402000000|2022-08-02 01:00:00|758.09|750.29|743.71|735.91|763.13|755.33|742.28|734.48|7800
1659405600000|2022-08-02 02:00:00|743.75|735.95|735.68|727.88|748.54|740.74|732.76|724.96|8879
1659409200000|2022-08-02 03:00:00|735.61|727.81|715.49|707.69|735.61|727.81|709.56|701.76|8920
1659412800000|2022-08-02 04:00:00|715.39|707.59|714.16|706.36|717.37|709.57|705.97|698.17|6679
1659416400000|2022-08-02 05:00:00|714.18|706.38|713.77|705.97|718.03|710.23|712.84|705.04|6317
1659420000000|2022-08-02 06:00:00|713.84|706.04|718.63|710.83|720.73|712.93|713.84|706.04|6013
1659423600000|2022-08-02 07:00:00|718.65|710.85|720.31|712.51|721.33|713.53|710.29|702.49|7443
1659427200000|2022-08-02 08:00:00|720.29|712.49|714.05|706.25|721.3|713.5|712.68|704.88|7169
1659430800000|2022-08-02 09:00:00|714.1|706.3|711.83|704.03|715.96|708.16|708.54|700.74|7723
1659434400000|2022-08-02 10:00:00|711.84|704.04|722.2|714.4|723.99|716.19|709.64|701.84|8791
1659438000000|2022-08-02 11:00:00|722.19|714.39|722.31|714.51|727.16|719.36|720.35|712.55|7491
1659441600000|2022-08-02 12:00:00|722.38|714.58|713.44|705.64|723.61|715.81|711.37|703.57|7835
1659445200000|2022-08-02 13:00:00|713.46|705.66|721.06|713.26|723.63|715.83|712.67|704.87|10184
1659448800000|2022-08-02 14:00:00|721.05|713.25|733.93|726.13|736.65|728.85|714.35|706.55|11749
1659452400000|2022-08-02 15:00:00|733.97|726.17|733.58|725.78|738.56|730.76|724.41|716.61|10314
1659456000000|2022-08-02 16:00:00|733.62|725.82|748.74|740.94|751.27|743.47|732.16|724.36|9401
1659459600000|2022-08-02 17:00:00|748.72|740.92|739.75|731.95|749.99|742.19|737.44|729.64|8650
1659463200000|2022-08-02 18:00:00|739.78|731.98|731.36|723.56|743.7|735.9|730.92|723.12|8457
1659466800000|2022-08-02 19:00:00|731.35|723.55|731.72|723.92|736.93|729.13|725.54|717.74|8450
1659470400000|2022-08-02 20:00:00|731.75|723.95|731.02|723.22|737.86|730.06|729.02|721.22|6662
1659474000000|2022-08-02 21:00:00|730.99|723.19|732.61|724.81|733.3|725.5|725.74|717.94|5321
1659477600000|2022-08-02 22:00:00|732.53|724.73|731.43|723.63|733.91|726.11|728.63|720.83|7086
1659481200000|2022-08-02 23:00:00|731.44|723.64|721.48|713.68|733.07|725.27|719.81|712.01|7634
1659484800000|2022-08-03 00:00:00|721.5|713.7|711.59|703.79|727.08|719.28|709.16|701.36|10468
1659488400000|2022-08-03 01:00:00|711.58|703.78|720.13|712.33|721.49|713.69|709.11|701.31|8332
1659492000000|2022-08-03 02:00:00|720.14|712.34|716.47|708.67|721.31|713.51|714.56|706.76|7414
1659495600000|2022-08-03 03:00:00|716.48|708.68|723.04|715.24|725.07|717.27|715.58|707.78|7142
1659499200000|2022-08-03 04:00:00|723.02|715.22|729.99|722.19|732.32|724.52|721.73|713.93|7067
1659502800000|2022-08-03 05:00:00|729.98|722.18|743.63|735.83|743.84|736.04|728.82|721.02|7187
1659506400000|2022-08-03 06:00:00|743.61|735.81|743.92|736.12|748.11|740.31|741.83|734.03|7970
1659510000000|2022-08-03 07:00:00|743.91|736.11|746.21|738.41|747.58|739.78|742.26|734.46|7377
1659513600000|2022-08-03 08:00:00|746.24|738.44|755.16|747.36|758.72|750.92|746.22|738.42|8011
1659517200000|2022-08-03 09:00:00|755.14|747.34|755.87|748.07|757.72|749.92|752.36|744.56|6984
1659520800000|2022-08-03 10:00:00|755.88|748.08|756.35|748.55|757.98|750.18|754.05|746.25|5929
1659524400000|2022-08-03 11:00:00|756.39|748.59|760.76|752.96|762.64|754.84|755.58|747.78|7270
1659528000000|2022-08-03 12:00:00|760.75|752.95|754.75|746.95|767.42|759.62|753.48|745.68|9096
1659531600000|2022-08-03 13:00:00|754.77|746.97|755.76|747.96|759.92|752.12|750.29|742.49|8858
1659535200000|2022-08-03 14:00:00|755.77|747.97|751.64|743.84|759.2|751.4|747.63|739.83|9119
1659538800000|2022-08-03 15:00:00|751.63|743.83|755.65|747.85|757.97|750.17|749.3|741.5|7642
1659542400000|2022-08-03 16:00:00|755.62|747.82|760.14|752.34|762.98|755.18|752.85|745.05|7574
1659546000000|2022-08-03 17:00:00|760.18|752.38|757.1|749.3|761.7|753.9|755.99|748.19|7478
1659549600000|2022-08-03 18:00:00|757.11|749.31|759.92|752.12|760.62|752.82|754.53|746.73|6359
1659553200000|2022-08-03 19:00:00|759.9|752.1|757.85|750.05|761.22|753.42|756.55|748.75|6740
1659556800000|2022-08-03 20:00:00|757.87|750.07|753.24|745.44|758.77|750.97|751.49|743.69|5977
1659560400000|2022-08-03 21:00:00|753.25|745.45|752.65|744.85|756.41|748.61|752.58|744.78|4317
1659564000000|2022-08-03 22:00:00|752.68|744.88|739.02|731.22|753.18|745.38|736.91|729.11|7832
1659567600000|2022-08-03 23:00:00|739.06|731.26|732.48|724.68|739.06|731.26|727.18|719.38|8194
1659571200000|2022-08-04 00:00:00|732.47|724.67|747|739.2|747.7|739.9|730.95|723.15|7486
1659574800000|2022-08-04 01:00:00|746.99|739.19|747.86|740.06|753.84|746.04|746.85|739.05|7703
1659578400000|2022-08-04 02:00:00|748.05|740.25|748.89|741.09|751.37|743.57|744.54|736.74|7087
1659582000000|2022-08-04 03:00:00|748.9|741.1|745.75|737.95|749.24|741.44|742.41|734.61|6608
1659585600000|2022-08-04 04:00:00|745.84|738.04|754.54|746.74|756.91|749.11|744.67|736.87|6026
1659589200000|2022-08-04 05:00:00|754.61|746.81|754.62|746.82|757.89|750.09|753.9|746.1|6104
1659592800000|2022-08-04 06:00:00|754.6|746.8|743.89|736.09|757.43|749.63|736.6|728.8|8580
1659596400000|2022-08-04 07:00:00|743.88|736.08|742.67|734.87|746.98|739.18|740.7|732.9|6980
1659600000000|2022-08-04 08:00:00|742.69|734.89|736.97|729.17|743.9|736.1|736.17|728.37|7581
1659603600000|2022-08-04 09:00:00|736.98|729.18|742.97|735.17|743.58|735.78|736.06|728.26|6045
1659607200000|2022-08-04 10:00:00|742.94|735.14|742.96|735.16|746.39|738.59|740.71|732.91|6674
1659610800000|2022-08-04 11:00:00|742.97|735.17|739.77|731.97|746.32|738.52|739.77|731.97|6173
1659614400000|2022-08-04 12:00:00|739.75|731.95|736.59|728.79|740.8|733|733.74|725.94|7930
1659618000000|2022-08-04 13:00:00|736.58|728.78|744.48|736.68|750.9|743.1|734.53|726.73|9625
1659621600000|2022-08-04 14:00:00|744.56|736.76|736.66|728.86|747.31|739.51|729.47|721.67|9967
1659625200000|2022-08-04 15:00:00|736.68|728.88|739.5|731.7|740.21|732.41|733.76|725.96|8273
1659628800000|2022-08-04 16:00:00|739.49|731.69|725.95|718.15|744|736.2|721.72|713.92|7934
1659632400000|2022-08-04 17:00:00|726.03|718.23|730.29|722.49|730.96|723.16|724.85|717.05|6928
1659636000000|2022-08-04 18:00:00|730.33|722.53|731.92|724.12|736.81|729.01|723.87|716.07|7810
1659639600000|2022-08-04 19:00:00|731.95|724.15|730.63|722.83|736.08|728.28|727.58|719.78|7454
1659643200000|2022-08-04 20:00:00|730.64|722.84|732.93|725.13|735.39|727.59|730.23|722.43|5756
1659646800000|2022-08-04 21:00:00|732.92|725.12|729.99|722.19|736.2|728.4|729.52|721.72|4191
1659650400000|2022-08-04 22:00:00|730.03|722.23|734.54|726.74|736.63|728.83|728.24|720.44|6838
1659654000000|2022-08-04 23:00:00|734.55|726.75|740.03|732.23|741.57|733.77|733.43|725.63|6404
1659657600000|2022-08-05 00:00:00|740.04|732.24|740.75|732.95|743.91|736.11|738.92|731.12|7111
1659661200000|2022-08-05 01:00:00|740.77|732.97|751.81|744.01|753.15|745.35|739.91|732.11|7061
1659664800000|2022-08-05 02:00:00|751.93|744.13|761.16|753.36|761.74|753.94|751.79|743.99|7696
1659668400000|2022-08-05 03:00:00|761.15|753.35|767.23|759.43|767.75|759.95|759.82|752.02|6711
1659672000000|2022-08-05 04:00:00|767.27|759.47|772.83|765.03|773.56|765.76|767.27|759.47|4832
1659675600000|2022-08-05 05:00:00|772.81|765.01|778.31|770.51|778.32|770.52|768.27|760.47|5659
1659679200000|2022-08-05 06:00:00|778.3|770.5|778.02|770.22|783.84|776.04|776.54|768.74|6998
1659682800000|2022-08-05 07:00:00|778|770.2|774.68|766.88|778.14|770.34|773.58|765.78|5668
1659686400000|2022-08-05 08:00:00|774.7|766.9|771.56|763.76|777.06|769.26|768.32|760.52|5497
1659690000000|2022-08-05 09:00:00|771.52|763.72|775.99|768.19|780.61|772.81|770.82|763.02|5563
1659693600000|2022-08-05 10:00:00|775.98|768.18|781.08|773.28|783.23|775.43|775.2|767.4|5712
1659697200000|2022-08-05 11:00:00|781.13|773.33|784.28|776.48|787.62|779.82|778.07|770.27|7674
1659700800000|2022-08-05 12:00:00|784.26|776.46|772.84|765.04|788.84|781.04|767.87|760.07|10190
1659704400000|2022-08-05 13:00:00|772.81|765.01|777.76|769.96|778.7|770.9|768.08|760.28|9186
1659708000000|2022-08-05 14:00:00|777.67|769.87|784.29|776.49|793.49|785.69|776.73|768.93|9074
1659711600000|2022-08-05 15:00:00|784.27|776.47|775.35|767.55|785.31|777.51|773.67|765.87|8017
1659715200000|2022-08-05 16:00:00|775.38|767.58|773.32|765.52|778.75|770.95|767.46|759.66|7302
1659718800000|2022-08-05 17:00:00|773.29|765.49|768.69|760.89|776.93|769.13|768.01|760.21|7250
1659722400000|2022-08-05 18:00:00|768.68|760.88|765.6|757.8|771.18|763.38|763|755.2|6476
1659726000000|2022-08-05 19:00:00|765.61|757.81|768.31|760.51|769.97|762.17|765.29|757.49|6440
1659729600000|2022-08-05 20:00:00|768.28|760.48|771.61|763.81|773.29|765.49|765.95|758.15|4719
1659769200000|2022-08-06 07:00:00|786.75|778.95|798.59|790.79|801.48|793.68|786.3|778.5|4538
1659772800000|2022-08-06 08:00:00|798.6|790.8|800.41|792.61|803.62|795.82|798.6|790.8|5214
1659776400000|2022-08-06 09:00:00|800.42|792.62|806.57|798.77|814.73|806.93|797.98|790.18|5210
1659780000000|2022-08-06 10:00:00|806.51|798.71|800.58|792.78|810.57|802.77|799.27|791.47|4826
1659783600000|2022-08-06 11:00:00|800.57|792.77|796.52|788.72|801.76|793.96|795.63|787.83|3837
1659787200000|2022-08-06 12:00:00|796.54|788.74|798.11|790.31|800.51|792.71|796.36|788.56|4212
1659790800000|2022-08-06 13:00:00|798.13|790.33|798.17|790.37|801.78|793.98|797.4|789.6|4237
1659794400000|2022-08-06 14:00:00|798.15|790.35|797.96|790.16|799.55|791.75|794.52|786.72|4234
1659798000000|2022-08-06 15:00:00|797.95|790.15|791.94|784.14|798.15|790.35|790.65|782.85|3984
1659801600000|2022-08-06 16:00:00|791.93|784.13|785.14|777.34|793.15|785.35|784.44|776.64|4386
1659805200000|2022-08-06 17:00:00|785.12|777.32|787.34|779.54|791.37|783.57|777.61|769.81|6730
1659808800000|2022-08-06 18:00:00|787.29|779.49|788.98|781.18|791.58|783.78|785.59|777.79|4633
1659812400000|2022-08-06 19:00:00|788.94|781.14|788.85|781.05|790|782.2|785.62|777.82|3643
1659816000000|2022-08-06 20:00:00|788.83|781.03|788.7|780.9|790.11|782.31|785.17|777.37|4210
1659819600000|2022-08-06 21:00:00|788.71|780.91|791.17|783.37|791.94|784.14|788.69|780.89|3255
1659823200000|2022-08-06 22:00:00|791.16|783.36|791.63|783.83|792.87|785.07|789.19|781.39|4143
1659826800000|2022-08-06 23:00:00|791.61|783.81|783.4|775.6|793.68|785.88|779.29|771.49|6487
1659830400000|2022-08-07 00:00:00|783.35|775.55|772.67|764.87|789.54|781.74|769.72|761.92|6440
1659834000000|2022-08-07 01:00:00|772.68|764.88|776.14|768.34|779.01|771.21|770.33|762.53|6071
1659837600000|2022-08-07 02:00:00|776.1|768.3|780.49|772.69|781.97|774.17|774.6|766.8|4274
1659841200000|2022-08-07 03:00:00|780.48|772.68|777.83|770.03|782.18|774.38|777.77|769.97|3756
1659844800000|2022-08-07 04:00:00|777.84|770.04|776.16|768.36|781.04|773.24|773.99|766.19|3480
1659848400000|2022-08-07 05:00:00|776.13|768.33|777.9|770.1|780.25|772.45|775.96|768.16|2783
1659852000000|2022-08-07 06:00:00|777.88|770.08|778.1|770.3|780.21|772.41|777.58|769.78|3362
1659855600000|2022-08-07 07:00:00|778.09|770.29|778.52|770.72|779.77|771.97|776.89|769.09|3612
1659859200000|2022-08-07 08:00:00|778.54|770.74|775.5|767.7|778.56|770.76|774.47|766.67|4581
1659862800000|2022-08-07 09:00:00|775.49|767.69|777.75|769.95|778.16|770.36|772.57|764.77|4692
1659866400000|2022-08-07 10:00:00|777.65|769.85|781.49|773.69|782.01|774.21|776.38|768.58|4339
1659870000000|2022-08-07 11:00:00|781.47|773.67|784.86|777.06|784.89|777.09|778.66|770.86|4399
1659873600000|2022-08-07 12:00:00|784.84|777.04|789.95|782.15|790.14|782.34|783.02|775.22|6233
1659877200000|2022-08-07 13:00:00|789.89|782.09|789.79|781.99|792.85|785.05|787.77|779.97|5172
1659880800000|2022-08-07 14:00:00|789.78|781.98|791.87|784.07|792.57|784.77|785.14|777.34|4977
1659884400000|2022-08-07 15:00:00|791.86|784.06|788.26|780.46|792.09|784.29|786.36|778.56|4536
1659888000000|2022-08-07 16:00:00|788.27|780.47|799.25|791.45|799.94|792.14|787|779.2|6081
1659891600000|2022-08-07 17:00:00|799.26|791.46|803.89|796.09|805.58|797.78|797.54|789.74|5930
1659895200000|2022-08-07 18:00:00|803.9|796.1|801.69|793.89|805.55|797.75|800.09|792.29|4563
1659898800000|2022-08-07 19:00:00|801.75|793.95|827|817.7|827.14|817.84|800.83|793.03|8078
1659902400000|2022-08-07 20:00:00|827.03|817.73|833.17|823.87|836.07|826.77|827|817.7|7715
1659906000000|2022-08-07 21:00:00|833.16|823.86|831.89|824.09|839.3|830.58|827.85|820.05|6849
1659909600000|2022-08-07 22:00:00|831.91|824.11|829.7|821.9|833.64|825.84|827.73|819.93|6588
1659913200000|2022-08-07 23:00:00|829.74|821.94|838.37|830.57|840.74|832.94|824.65|816.85|7274
1659916800000|2022-08-08 00:00:00|838.33|830.53|830.34|822.54|838.71|830.91|826.42|818.62|8504
1659920400000|2022-08-08 01:00:00|830.36|822.56|842.93|835.13|842.97|835.17|827.77|819.97|7599
1659924000000|2022-08-08 02:00:00|842.91|835.11|846.88|839.08|854.45|846.65|836.42|828.62|8585
1659927600000|2022-08-08 03:00:00|846.91|839.11|845.02|837.22|853.64|845.84|844.61|836.81|5801
1659931200000|2022-08-08 04:00:00|845.12|837.32|845.91|838.11|848.64|840.84|840.59|832.79|5188
1659934800000|2022-08-08 05:00:00|845.9|838.1|851.58|843.78|852.82|845.02|845.82|838.02|5976
1659938400000|2022-08-08 06:00:00|851.6|843.8|848.61|840.81|856.63|848.83|846.27|838.47|8136
1659942000000|2022-08-08 07:00:00|848.6|840.8|849.32|841.52|852.75|844.95|847.28|839.48|6877
1659945600000|2022-08-08 08:00:00|849.4|841.6|862.69|854.89|866.67|858.87|848.35|840.55|8732
1659949200000|2022-08-08 09:00:00|862.7|854.9|865.52|857.72|872.02|864.22|859.66|851.86|8686
1659952800000|2022-08-08 10:00:00|865.53|857.73|873.52|865.72|878.07|870.27|865.41|857.61|8685
1659956400000|2022-08-08 11:00:00|873.4|865.6|872.36|864.56|875.9|868.1|868.13|860.33|7786
1659960000000|2022-08-08 12:00:00|872.34|864.54|871.79|863.99|879.14|871.34|865.88|858.08|8666
1659963600000|2022-08-08 13:00:00|871.81|864.01|867.75|859.95|871.96|864.16|862.35|854.55|9019
1659967200000|2022-08-08 14:00:00|867.77|859.97|865.79|857.99|868.86|861.06|856.38|848.58|8814
1659970800000|2022-08-08 15:00:00|865.81|858.01|870.98|863.18|874.57|866.77|858.43|850.63|10011
1659974400000|2022-08-08 16:00:00|870.95|863.15|871.23|863.43|881.75|873.95|862.13|854.33|10749
1659978000000|2022-08-08 17:00:00|871.4|863.6|864.39|856.59|872.09|864.29|862.73|854.93|7373
1659981600000|2022-08-08 18:00:00|864.41|856.61|858.74|850.94|867.01|859.21|855.72|847.92|8114
1659985200000|2022-08-08 19:00:00|858.72|850.92|858.31|850.51|861.41|853.61|854.45|846.65|8480
1659988800000|2022-08-08 20:00:00|858.39|850.59|869.95|862.15|871.86|864.06|857.23|849.43|7489
1659992400000|2022-08-08 21:00:00|870.03|862.23|858.25|850.45|870.03|862.23|854.64|846.84|6612
1659996000000|2022-08-08 22:00:00|858.23|850.43|861.52|853.72|861.61|853.81|843.37|835.57|7195
1659999600000|2022-08-08 23:00:00|861.6|853.8|864.4|856.6|873.67|865.87|858.82|851.02|8229
1660003200000|2022-08-09 00:00:00|864.39|856.59|874.1|866.3|898.82|891.02|857.22|849.42|9707
1660006800000|2022-08-09 01:00:00|874.04|866.24|865.33|857.53|877.74|869.94|864.81|857.01|8390
1660010400000|2022-08-09 02:00:00|865.32|857.52|869.85|862.05|874|866.2|862.37|854.57|6534
1660014000000|2022-08-09 03:00:00|869.83|862.03|875.36|867.56|876.83|869.03|869.09|861.29|5811
1660017600000|2022-08-09 04:00:00|875.34|867.54|878.48|870.68|881.79|873.99|870.97|863.17|6320
1660021200000|2022-08-09 05:00:00|878.47|870.67|875.72|867.92|880.87|873.07|873.87|866.07|5931
1660024800000|2022-08-09 06:00:00|875.76|867.96|862.73|854.93|876.14|868.34|852.88|845.08|7456
1660028400000|2022-08-09 07:00:00|862.76|854.96|866.17|858.37|868.31|860.51|859.54|851.74|7845
1660032000000|2022-08-09 08:00:00|866.13|858.33|853.47|845.67|867.09|859.29|852.42|844.62|7161
1660035600000|2022-08-09 09:00:00|853.41|845.61|850.59|842.79|857.78|849.98|847.43|839.63|8579
1660039200000|2022-08-09 10:00:00|850.6|842.8|851.26|843.46|864.42|856.62|848.23|840.43|9593
1660042800000|2022-08-09 11:00:00|851.31|843.51|846.26|838.46|860.84|853.04|843.74|835.94|9149
1660046400000|2022-08-09 12:00:00|846.27|838.47|853.89|846.09|857.29|849.49|845.6|837.8|7998
1660050000000|2022-08-09 13:00:00|853.87|846.07|845.95|838.15|859.09|851.29|843.77|835.97|9036
1660053600000|2022-08-09 14:00:00|845.93|838.13|844.72|836.92|848.43|840.63|831.23|823.43|10284
1660057200000|2022-08-09 15:00:00|844.73|836.93|862.99|855.19|872.41|864.61|842.41|834.61|9698
1660060800000|2022-08-09 16:00:00|863.02|855.22|866.25|858.45|872.36|864.56|855.36|847.56|10196
1660064400000|2022-08-09 17:00:00|866.22|858.42|888.91|881.11|893.16|885.36|866.18|858.38|10048
1660068000000|2022-08-09 18:00:00|888.96|881.16|875.57|867.77|892.56|884.76|869.06|861.26|8871
1660071600000|2022-08-09 19:00:00|875.56|867.76|866.62|858.82|877.25|869.45|864.46|856.66|7239
1660075200000|2022-08-09 20:00:00|866.57|858.77|873.48|865.68|876.84|869.04|865.86|858.06|6568
1660078800000|2022-08-09 21:00:00|873.51|865.71|879.68|871.88|883.02|875.22|872.87|865.07|5755
1660082400000|2022-08-09 22:00:00|879.66|871.86|877.65|869.85|886.18|878.38|873.7|865.9|6399
1660086000000|2022-08-09 23:00:00|877.62|869.82|878.34|870.54|891.17|883.37|877.57|869.77|7058
1660089600000|2022-08-10 00:00:00|878.31|870.51|851.91|844.11|878.35|870.55|839.87|832.07|10476
1660093200000|2022-08-10 01:00:00|851.79|843.99|853.02|845.22|858.14|850.34|850.59|842.79|7653
1660096800000|2022-08-10 02:00:00|853|845.2|849.21|841.41|855.17|847.37|840.18|832.38|6450
1660100400000|2022-08-10 03:00:00|849.22|841.42|844.99|837.19|851.62|843.82|843.65|835.85|5970
1660104000000|2022-08-10 04:00:00|844.95|837.15|847.98|840.18|852.23|844.43|843.82|836.02|5970
1660107600000|2022-08-10 05:00:00|847.99|840.19|842.93|835.13|850.34|842.54|841.43|833.63|4914
1660111200000|2022-08-10 06:00:00|842.91|835.11|838.82|831.02|842.91|835.11|833.7|825.9|6462
1660114800000|2022-08-10 07:00:00|838.88|831.08|843.31|835.51|845.56|837.76|838.48|830.68|6190
1660118400000|2022-08-10 08:00:00|843.29|835.49|849.21|841.41|849.97|842.17|840.31|832.51|6777
1660122000000|2022-08-10 09:00:00|849.18|841.38|844.99|837.19|850.31|842.51|842.39|834.59|5855
1660125600000|2022-08-10 10:00:00|844.98|837.18|841.98|834.18|845.08|837.28|838.35|830.55|5328
1660129200000|2022-08-10 11:00:00|841.99|834.19|846.54|838.74|851.1|843.3|840.71|832.91|6685
1660132800000|2022-08-10 12:00:00|846.52|838.72|892.84|885.04|897.06|889.26|841.94|834.14|10669
1660136400000|2022-08-10 13:00:00|892.89|885.09|913.5|905.7|914.66|906.86|890.05|882.25|12167
1660140000000|2022-08-10 14:00:00|913.49|905.69|923.85|916.05|928.03|920.23|913.17|905.37|11108
1660143600000|2022-08-10 15:00:00|923.88|916.08|924.74|916.94|931.29|923.49|921.04|913.24|9691
1660147200000|2022-08-10 16:00:00|924.67|916.87|930.2|922.4|931.32|923.52|922.81|915.01|8991
1660150800000|2022-08-10 17:00:00|930.11|922.31|929.73|921.93|934.02|926.22|927.61|919.81|7942
1660154400000|2022-08-10 18:00:00|929.74|921.94|921.03|913.23|931.31|923.51|917.91|910.11|8152
1660158000000|2022-08-10 19:00:00|920.94|913.14|907.56|899.76|926.95|919.15|906.86|899.06|7061
1660161600000|2022-08-10 20:00:00|907.57|899.77|909.6|901.8|912.96|905.16|902.75|894.95|7166
1660165200000|2022-08-10 21:00:00|909.63|901.83|910.82|903.02|915.45|907.65|902.21|894.41|6930
1660168800000|2022-08-10 22:00:00|910.79|902.99|906.72|898.92|913.66|905.86|905.92|898.12|7101
1660172400000|2022-08-10 23:00:00|906.71|898.91|909.8|902|911.07|903.27|904.14|896.34|5926
1660176000000|2022-08-11 00:00:00|909.82|902.02|915.05|907.25|916.75|908.95|897.74|889.94|8245
1660179600000|2022-08-11 01:00:00|914.98|907.18|918.86|911.06|926.48|918.68|911.06|903.26|9077
1660183200000|2022-08-11 02:00:00|918.82|911.02|916.32|908.52|920.62|912.82|906.96|899.16|6867
1660186800000|2022-08-11 03:00:00|916.31|908.51|912.13|904.33|919.65|911.85|910.58|902.78|5952
1660190400000|2022-08-11 04:00:00|912.1|904.3|915.88|908.08|919.16|911.36|911.77|903.97|5292
1660194000000|2022-08-11 05:00:00|915.97|908.17|914.86|907.06|919.56|911.76|910.16|902.36|6356
1660197600000|2022-08-11 06:00:00|914.21|906.41|913.7|905.9|915.86|908.06|910.25|902.45|6198
1660201200000|2022-08-11 07:00:00|913.68|905.88|901.45|893.65|918.68|910.88|895.71|887.91|7359
1660204800000|2022-08-11 08:00:00|901.47|893.67|903.52|895.72|904.47|896.67|897.24|889.44|6217
1660208400000|2022-08-11 09:00:00|903.49|895.69|900.58|892.78|903.97|896.17|900.04|892.24|4679
1660212000000|2022-08-11 10:00:00|900.59|892.79|905.78|897.98|907.64|899.84|897.58|889.78|5254
1660215600000|2022-08-11 11:00:00|905.79|897.99|906.8|899|909.74|901.94|904|896.2|5707
1660219200000|2022-08-11 12:00:00|906.81|899.01|920.36|912.56|925.12|917.32|905.48|897.68|9914
1660222800000|2022-08-11 13:00:00|920.35|912.55|913.54|905.74|921.3|913.5|908.07|900.27|9037
1660226400000|2022-08-11 14:00:00|913.55|905.75|899.48|891.68|917.57|909.77|892.37|884.57|9372
1660230000000|2022-08-11 15:00:00|899.49|891.69|890.45|882.65|901.08|893.28|887.56|879.76|9089
1660233600000|2022-08-11 16:00:00|890.43|882.63|899.48|891.68|900.01|892.21|889.52|881.72|7157
1660237200000|2022-08-11 17:00:00|899.5|891.7|906.41|898.61|912.81|905.01|897.17|889.37|6247
1660240800000|2022-08-11 18:00:00|906.38|898.58|907.15|899.35|909.46|901.66|891.09|883.29|8226
1660244400000|2022-08-11 19:00:00|907.17|899.37|915.8|908|919.86|912.06|904.46|896.66|7668
1660248000000|2022-08-11 20:00:00|915.87|908.07|917.72|909.92|918.18|910.38|906.11|898.31|6390
1660251600000|2022-08-11 21:00:00|917.77|909.97|908.93|901.13|918.36|910.56|904.95|897.15|5527
1660255200000|2022-08-11 22:00:00|908.92|901.12|898.61|890.81|909.93|902.13|897.07|889.27|6723
1660258800000|2022-08-11 23:00:00|898.6|890.8|900.14|892.34|906.08|898.28|894.6|886.8|7025
1660262400000|2022-08-12 00:00:00|900.19|892.39|897.02|889.22|903.64|895.84|884.31|876.51|8985
1660266000000|2022-08-12 01:00:00|897.04|889.24|898.19|890.39|907.41|899.61|895.5|887.7|5843
1660269600000|2022-08-12 02:00:00|898.18|890.38|905.51|897.71|911.25|903.45|887.48|879.68|7136
1660273200000|2022-08-12 03:00:00|905.53|897.73|909.08|901.28|912.97|905.17|902.96|895.16|6126
1660276800000|2022-08-12 04:00:00|909.15|901.35|904.86|897.06|912.36|904.56|904.47|896.67|5787
1660280400000|2022-08-12 05:00:00|904.96|897.16|902.92|895.12|909.06|901.26|901.54|893.74|5569
1660284000000|2022-08-12 06:00:00|902.95|895.15|897.75|889.95|904.47|896.67|891.29|883.49|5925
1660287600000|2022-08-12 07:00:00|897.8|890|909.09|901.29|909.68|901.88|894.65|886.85|5365
1660291200000|2022-08-12 08:00:00|908.94|901.14|914.47|906.67|920.22|912.42|906.53|898.73|6405
1660294800000|2022-08-12 09:00:00|914.46|906.66|927.72|919.92|935.19|927.39|914.28|906.48|9185
1660298400000|2022-08-12 10:00:00|927.69|919.89|908.04|900.24|931.04|923.24|906.82|899.02|9395
1660302000000|2022-08-12 11:00:00|908.06|900.26|909.65|901.85|913.04|905.24|898.69|890.89|8292
1660305600000|2022-08-12 12:00:00|909.62|901.82|943.08|935.28|947.49|939.69|909.45|901.65|10888
1660309200000|2022-08-12 13:00:00|943.1|935.3|939.56|931.76|953.92|946.12|935.41|927.61|11438
1660312800000|2022-08-12 14:00:00|939.53|931.73|934.84|927.04|941.75|933.95|931.38|923.58|9923
1660316400000|2022-08-12 15:00:00|934.86|927.06|932.73|924.93|943.01|935.21|930.85|923.05|8285
1660320000000|2022-08-12 16:00:00|932.74|924.94|923.88|916.08|935.96|928.16|921.86|914.06|7978
1660323600000|2022-08-12 17:00:00|923.87|916.07|922.49|914.69|928.64|920.84|920.9|913.1|6677
1660327200000|2022-08-12 18:00:00|922.5|914.7|926.33|918.53|932.5|924.7|919.33|911.53|7346
1660330800000|2022-08-12 19:00:00|926.29|918.49|924.97|917.17|929.83|922.03|923.04|915.24|6983
1660334400000|2022-08-12 20:00:00|924.96|917.16|927.91|920.11|929.41|921.61|916.51|908.71|7111
1660374000000|2022-08-13 07:00:00|938.75|930.95|928.23|920.43|940.71|932.91|927.76|919.96|5005
1660377600000|2022-08-13 08:00:00|928.12|920.32|920.1|912.3|934.07|926.27|918.71|910.91|6500
1660381200000|2022-08-13 09:00:00|920.11|912.31|923.38|915.58|926.63|918.83|918.25|910.45|6679
1660384800000|2022-08-13 10:00:00|923.42|915.62|922.73|914.93|924.17|916.37|917.18|909.38|5629
1660388400000|2022-08-13 11:00:00|922.75|914.95|918.63|910.83|923.17|915.37|911.01|903.21|5667
1660392000000|2022-08-13 12:00:00|918.6|910.8|921.71|913.91|921.8|914|910.04|902.24|5714
1660395600000|2022-08-13 13:00:00|921.72|913.92|921.61|913.81|925.29|917.49|919.49|911.69|5481
1660399200000|2022-08-13 14:00:00|921.59|913.79|919.25|911.45|925.69|917.89|916.99|909.19|5490
1660402800000|2022-08-13 15:00:00|919.28|911.48|921.86|914.06|924.91|917.11|917.18|909.38|4690
1660406400000|2022-08-13 16:00:00|921.88|914.08|919.97|912.17|924.41|916.61|918.32|910.52|4685
1660410000000|2022-08-13 17:00:00|919.98|912.18|924.58|916.78|925.21|917.41|918.25|910.45|4944
1660413600000|2022-08-13 18:00:00|924.57|916.77|920.03|912.23|924.96|917.16|917.33|909.53|5031
1660417200000|2022-08-13 19:00:00|920.01|912.21|916.62|908.82|921.15|913.35|914.25|906.45|4808
1660420800000|2022-08-13 20:00:00|916.59|908.79|923.57|915.77|924.91|917.11|915.15|907.35|4797
1660424400000|2022-08-13 21:00:00|923.58|915.78|922.55|914.75|925.65|917.85|921.28|913.48|4436
1660428000000|2022-08-13 22:00:00|922.54|914.74|919.94|912.14|925.39|917.59|919.68|911.88|4074
1660431600000|2022-08-13 23:00:00|919.92|912.12|918.85|911.05|923.17|915.37|912.66|904.86|5281
1660435200000|2022-08-14 00:00:00|918.84|911.04|916.37|908.57|922.73|914.93|912.52|904.72|5883
1660438800000|2022-08-14 01:00:00|916.36|908.56|914.23|906.43|918.27|910.47|902.46|894.66|5817
1660442400000|2022-08-14 02:00:00|914.28|906.48|917.11|909.31|918.8|911|912.26|904.46|4714
1660446000000|2022-08-14 03:00:00|916.98|909.18|921.93|914.13|924.91|917.11|914.89|907.09|5320
1660449600000|2022-08-14 04:00:00|921.96|914.16|921.55|913.75|924.8|917|915.85|908.05|5811
1660453200000|2022-08-14 05:00:00|921.56|913.76|923.78|915.98|924.79|916.99|919.05|911.25|5278
1660456800000|2022-08-14 06:00:00|923.82|916.02|930.53|922.73|936.26|928.46|923.82|916.02|6230
1660460400000|2022-08-14 07:00:00|930.55|922.75|939.11|931.31|939.39|931.59|928.81|921.01|8908
1660464000000|2022-08-14 08:00:00|939.14|931.34|928.79|920.99|940.8|933|924.48|916.68|8725
1660467600000|2022-08-14 09:00:00|928.77|920.97|930.26|922.46|930.28|922.48|927.58|919.78|6577
1660471200000|2022-08-14 10:00:00|930.27|922.47|924.95|917.15|930.27|922.47|924.03|916.23|5772
1660474800000|2022-08-14 11:00:00|925.04|917.24|916.64|908.84|931.18|923.38|916.37|908.57|6432
1660478400000|2022-08-14 12:00:00|916.61|908.81|908.24|900.44|917.02|909.22|905.13|897.33|7086
1660482000000|2022-08-14 13:00:00|908.25|900.45|897.13|889.33|908.26|900.46|890.69|882.89|7957
1660485600000|2022-08-14 14:00:00|897.14|889.34|899.66|891.86|900.85|893.05|896.27|888.47|5120
1660489200000|2022-08-14 15:00:00|899.65|891.85|903.68|895.88|904.44|896.64|895.46|887.66|4991
1660492800000|2022-08-14 16:00:00|903.65|895.85|879.31|871.51|904.13|896.33|879.09|871.29|7318
1660496400000|2022-08-14 17:00:00|879.22|871.42|879.86|872.06|885.29|877.49|872.63|864.83|8727
1660500000000|2022-08-14 18:00:00|879.87|872.07|885.62|877.82|885.93|878.13|876.12|868.32|6762
1660503600000|2022-08-14 19:00:00|885.63|877.83|888.43|879.13|890.38|881.08|884.04|875.67|4625
1660507200000|2022-08-14 20:00:00|888.42|879.12|883.3|874|890.91|881.61|878.05|868.75|5437
1660510800000|2022-08-14 21:00:00|883.28|873.98|885.79|877.99|888.51|880.71|881.64|872.57|4419
1660514400000|2022-08-14 22:00:00|885.76|877.96|880.59|872.79|886.89|879.09|875.04|867.24|6803
1660518000000|2022-08-14 23:00:00|880.63|872.83|880.87|873.07|886.13|878.33|876.59|868.79|6041
1660521600000|2022-08-15 00:00:00|880.88|873.08|884.44|876.64|885.21|877.41|859.15|851.35|8487
1660525200000|2022-08-15 01:00:00|884.47|876.67|891.22|883.42|892.08|884.28|878.05|870.25|7269
1660528800000|2022-08-15 02:00:00|891.16|883.36|905.91|898.11|907.15|899.35|889.1|881.3|8309
1660532400000|2022-08-15 03:00:00|905.92|898.12|901.02|893.22|909.36|901.56|898.62|890.82|8559
1660536000000|2022-08-15 04:00:00|900.9|893.1|898.56|890.76|901.58|893.78|893.41|885.61|6793
1660539600000|2022-08-15 05:00:00|898.53|890.73|893.09|885.29|902.59|894.79|891.06|883.26|6602
1660543200000|2022-08-15 06:00:00|893.08|885.28|859.28|851.48|893.35|885.55|856.3|848.5|9985
1660546800000|2022-08-15 07:00:00|859.22|851.42|861.37|853.57|868.82|861.02|856.8|849|8853
1660550400000|2022-08-15 08:00:00|861.36|853.56|865.94|858.14|868.02|860.22|854.79|846.99|8307
1660554000000|2022-08-15 09:00:00|865.92|858.12|867.45|859.65|867.95|860.15|857.51|849.71|7357
1660557600000|2022-08-15 10:00:00|867.49|859.69|869.17|861.37|869.86|862.06|862.27|854.47|6130
1660561200000|2022-08-15 11:00:00|869.15|861.35|865.94|858.14|873.94|866.14|864.84|857.04|6411
1660564800000|2022-08-15 12:00:00|865.95|858.15|861.18|853.38|873.81|866.01|857.67|849.87|7546
1660568400000|2022-08-15 13:00:00|861.3|853.5|876|868.2|877.75|869.95|860.54|852.74|9079
1660572000000|2022-08-15 14:00:00|875.94|868.14|867.36|859.56|876.52|868.72|865.39|857.59|8184
1660575600000|2022-08-15 15:00:00|867.4|859.6|882.54|874.74|882.78|874.98|864.62|856.82|7573
1660579200000|2022-08-15 16:00:00|882.66|874.86|888.19|880.39|888.84|881.04|877.8|870|7501
1660582800000|2022-08-15 17:00:00|888.22|880.42|877.65|869.85|889.32|881.52|876.88|869.08|6979
1660586400000|2022-08-15 18:00:00|877.66|869.86|872.08|864.28|877.82|870.02|870.5|862.7|5556
1660590000000|2022-08-15 19:00:00|872.07|864.27|871.29|863.49|877.69|869.89|865.53|857.73|7007
1660593600000|2022-08-15 20:00:00|871.22|863.42|873.42|865.62|875.09|867.29|868.97|861.17|5704
1660597200000|2022-08-15 21:00:00|873.61|865.81|871.45|863.65|877.37|869.57|869.46|861.66|4038
1660600800000|2022-08-15 22:00:00|871.55|863.75|865.68|857.88|878.55|870.75|865.4|857.6|5583
1660604400000|2022-08-15 23:00:00|865.67|857.87|869.01|861.21|871.62|863.82|855.3|847.5|8181
1660608000000|2022-08-16 00:00:00|868.84|861.04|871.53|863.73|874.8|867|863.27|855.47|8729
1660611600000|2022-08-16 01:00:00|871.61|863.81|873.58|865.78|886.41|878.61|870.86|863.06|7171
1660615200000|2022-08-16 02:00:00|873.5|865.7|864.38|856.58|876.18|868.38|861.58|853.78|6620
1660618800000|2022-08-16 03:00:00|864.36|856.56|871.58|863.78|873.82|866.02|853.39|845.59|7867
1660622400000|2022-08-16 04:00:00|871.6|863.8|863.31|855.51|874.59|866.79|862.5|854.7|6736
1660626000000|2022-08-16 05:00:00|863.29|855.49|861.26|853.46|864.24|856.44|855.68|847.88|8101
1660629600000|2022-08-16 06:00:00|861.22|853.42|862.82|855.02|864.54|856.74|858.9|851.1|6282
1660633200000|2022-08-16 07:00:00|862.81|855.01|866.88|859.08|867.23|859.43|861.74|853.94|6349
1660636800000|2022-08-16 08:00:00|866.89|859.09|865.43|857.63|866.93|859.13|862.53|854.73|5720
1660640400000|2022-08-16 09:00:00|865.45|857.65|873.85|866.05|875.66|867.86|864.82|857.02|6923
1660644000000|2022-08-16 10:00:00|873.86|866.06|865.1|857.3|874.36|866.56|863.25|855.45|6836
1660647600000|2022-08-16 11:00:00|865.12|857.32|868.56|860.76|874.24|866.44|864.14|856.34|6810
1660651200000|2022-08-16 12:00:00|868.62|860.82|860.11|852.31|871.2|863.4|859.1|851.3|8060
1660654800000|2022-08-16 13:00:00|860.12|852.32|851.97|844.17|863.79|855.99|849.43|841.63|9464
1660658400000|2022-08-16 14:00:00|851.95|844.15|849.77|841.97|855.66|847.86|841.35|833.55|9904
1660662000000|2022-08-16 15:00:00|849.74|841.94|856.51|848.71|857.89|850.09|847.04|839.24|8166
1660665600000|2022-08-16 16:00:00|856.56|848.76|853.13|845.33|858.31|850.51|844.61|836.81|8892
1660669200000|2022-08-16 17:00:00|853.17|845.37|854.82|847.02|857.28|849.48|849.06|841.26|7548
1660672800000|2022-08-16 18:00:00|854.81|847.01|851.9|844.1|861.61|853.81|842|834.2|9173
1660676400000|2022-08-16 19:00:00|851.91|844.11|853.28|845.48|855.24|847.44|849.87|842.07|7324
1660680000000|2022-08-16 20:00:00|853.3|845.5|857.81|850.01|858.77|850.97|851.39|843.59|5130
1660683600000|2022-08-16 21:00:00|857.86|850.06|855.87|848.07|858.66|850.86|852.89|845.09|3581
1660687200000|2022-08-16 22:00:00|855.88|848.08|850.46|842.66|856|848.2|847.33|839.53|5671
1660690800000|2022-08-16 23:00:00|850.48|842.68|848.94|841.14|854.38|846.58|844.49|836.69|5559
1660694400000|2022-08-17 00:00:00|848.95|841.15|858.15|850.35|861.42|853.62|846.91|839.11|8220
1660698000000|2022-08-17 01:00:00|858.16|850.36|854.83|847.03|861.24|853.44|854.7|846.9|6595
1660701600000|2022-08-17 02:00:00|854.84|847.04|858.4|850.6|860.61|852.81|852.01|844.21|6285
1660705200000|2022-08-17 03:00:00|858.41|850.61|867.23|859.43|868.34|860.54|858.01|850.21|5702
1660708800000|2022-08-17 04:00:00|867.18|859.38|867.67|859.87|868.72|860.92|864.31|856.51|4262
1660712400000|2022-08-17 05:00:00|867.66|859.86|872.61|864.81|873.46|865.66|866.67|858.87|5950
1660716000000|2022-08-17 06:00:00|872.6|864.8|874.64|866.84|878.29|870.49|872.57|864.77|6191
1660719600000|2022-08-17 07:00:00|874.63|866.83|848.02|840.22|875.47|867.67|847.04|839.24|8646
1660723200000|2022-08-17 08:00:00|848|840.2|852.18|844.38|854.48|846.68|846.43|838.63|6799
1660726800000|2022-08-17 09:00:00|852.16|844.36|856.27|848.47|858.75|850.95|851.39|843.59|5072
1660730400000|2022-08-17 10:00:00|856.25|848.45|847.3|839.5|856.38|848.58|844.24|836.44|5706
1660734000000|2022-08-17 11:00:00|847.26|839.46|846.41|838.61|848.8|841|843.25|835.45|5315
1660737600000|2022-08-17 12:00:00|846.42|838.62|834.5|826.7|846.56|838.76|827.51|819.71|8380
1660741200000|2022-08-17 13:00:00|834.51|826.71|819.62|811.82|834.66|826.86|815.3|807.5|9474
1660744800000|2022-08-17 14:00:00|819.67|811.87|810.37|802.57|822.88|815.08|808.2|800.4|8483
1660748400000|2022-08-17 15:00:00|810.38|802.58|812.85|805.05|818.55|810.75|809.89|802.09|6722
1660752000000|2022-08-17 16:00:00|812.87|805.07|818.92|811.12|820.71|812.91|810.55|802.75|7004
1660755600000|2022-08-17 17:00:00|818.91|811.11|822.07|814.27|822.54|814.74|815.61|807.81|6736
1660759200000|2022-08-17 18:00:00|821.98|814.18|820.2|812.4|826.88|819.08|818.74|810.94|9048
1660762800000|2022-08-17 19:00:00|820.19|812.39|817.63|809.83|822.15|814.35|814.19|806.39|7353
1660766400000|2022-08-17 20:00:00|817.62|809.82|823.48|815.68|824.27|816.47|813.54|805.74|6220
1660770000000|2022-08-17 21:00:00|823.47|815.67|818.49|810.69|823.57|815.77|807.05|799.25|6003
1660773600000|2022-08-17 22:00:00|818.5|810.7|805.52|797.72|818.83|811.03|804.93|797.13|7186
1660777200000|2022-08-17 23:00:00|805.47|797.67|809.96|802.16|812.59|804.79|803.13|795.33|6807
1660780800000|2022-08-18 00:00:00|809.98|802.18|813.89|806.09|815.2|807.4|798.03|790.23|8235
1660784400000|2022-08-18 01:00:00|813.9|806.1|815.24|807.44|817.64|809.84|809.83|802.03|6098
1660788000000|2022-08-18 02:00:00|815.33|807.53|812.98|805.18|816.92|809.12|809.61|801.81|6184
1660791600000|2022-08-18 03:00:00|812.97|805.17|815.03|807.23|816.5|808.7|811.35|803.55|5196
1660795200000|2022-08-18 04:00:00|815.02|807.22|811.49|803.69|817.55|809.75|807.67|799.87|5766
1660798800000|2022-08-18 05:00:00|811.48|803.68|814.01|806.21|819|811.2|809.75|801.95|5721
1660802400000|2022-08-18 06:00:00|813.96|806.16|819.22|811.42|822.94|815.14|813.86|806.06|6199
1660806000000|2022-08-18 07:00:00|819.21|811.41|822.91|815.11|824.46|816.66|817.73|809.93|6664
1660809600000|2022-08-18 08:00:00|822.92|815.12|821.9|814.1|824.2|816.4|816.63|808.83|5966
1660813200000|2022-08-18 09:00:00|821.87|814.07|825|817.2|825.34|817.54|818|810.2|5734
1660816800000|2022-08-18 10:00:00|825.02|817.22|821.54|813.74|827.57|819.77|821.53|813.73|6246
1660820400000|2022-08-18 11:00:00|821.56|813.76|826.23|818.43|826.79|818.99|820.4|812.6|5611
1660824000000|2022-08-18 12:00:00|826.24|818.44|826.03|818.23|827.87|820.07|821.2|813.4|8080
1660827600000|2022-08-18 13:00:00|826.04|818.24|814.94|807.14|826.97|819.17|811.62|803.82|8401
1660831200000|2022-08-18 14:00:00|814.95|807.15|813.96|806.16|818.59|810.79|810.87|803.07|8107
1660834800000|2022-08-18 15:00:00|813.95|806.15|816.89|809.09|817.69|809.89|810.32|802.52|7384
1660838400000|2022-08-18 16:00:00|816.9|809.1|805.72|797.92|817.35|809.55|801.41|793.61|7340
1660842000000|2022-08-18 17:00:00|805.7|797.9|801.66|793.86|811.87|804.07|801.35|793.55|6894
1660845600000|2022-08-18 18:00:00|801.39|793.59|803.5|795.7|805.86|798.06|798.23|790.43|5864
1660849200000|2022-08-18 19:00:00|803.51|795.71|804.27|796.47|809.11|801.31|803.15|795.35|5850
1660852800000|2022-08-18 20:00:00|804.24|796.44|806.97|799.17|808.28|800.48|799.29|791.49|5888
1660856400000|2022-08-18 21:00:00|806.96|799.16|807.54|799.74|810.25|802.45|804.11|796.31|4928
1660860000000|2022-08-18 22:00:00|807.49|799.69|800.89|793.09|808|800.2|800.88|793.08|6389
1660863600000|2022-08-18 23:00:00|800.92|793.12|768.43|760.63|803.4|795.6|765.5|757.7|10038
1660867200000|2022-08-19 00:00:00|768.5|760.7|759.05|751.25|773.48|765.68|754.74|746.94|10797
1660870800000|2022-08-19 01:00:00|759.06|751.26|749|741.2|759.94|752.14|743.83|736.03|9298
1660874400000|2022-08-19 02:00:00|749.02|741.22|751.28|743.48|759.22|751.42|746.09|738.29|7487
1660878000000|2022-08-19 03:00:00|751.27|743.47|750.15|742.35|755.66|747.86|742.57|734.77|5905
1660881600000|2022-08-19 04:00:00|750.14|742.34|745.76|737.96|751.72|743.92|745.39|737.59|5057
1660885200000|2022-08-19 05:00:00|745.81|738.01|747.87|740.07|748.94|741.14|744.1|736.3|4929
1660888800000|2022-08-19 06:00:00|747.85|740.05|712.26|704.46|750.27|742.47|706.34|698.54|9697
1660892400000|2022-08-19 07:00:00|712.02|704.22|716.32|708.52|721.72|713.92|711.12|703.32|9624
1660896000000|2022-08-19 08:00:00|716.67|708.87|713.87|706.07|719.72|711.92|709.27|701.47|7831
1660899600000|2022-08-19 09:00:00|713.77|705.97|714.69|706.89|717.07|709.27|711.41|703.61|6937
1660903200000|2022-08-19 10:00:00|714.71|706.91|712.33|704.53|717.02|709.22|710.33|702.53|6654
1660906800000|2022-08-19 11:00:00|712.3|704.5|709.66|701.86|712.69|704.89|696.98|689.18|10055
1660910400000|2022-08-19 12:00:00|709.68|701.88|711.22|703.42|714.32|706.52|700.06|692.26|8968
1660914000000|2022-08-19 13:00:00|711.23|703.43|708.7|700.9|713.53|705.73|707.5|699.7|8058
1660917600000|2022-08-19 14:00:00|708.72|700.92|710.47|702.67|717.88|710.08|708.61|700.81|6896
1660921200000|2022-08-19 15:00:00|710.48|702.68|715.77|707.97|717.68|709.88|708.19|700.39|7019
1660924800000|2022-08-19 16:00:00|715.74|707.94|721.48|713.68|725.8|718|713.29|705.49|8518
1660928400000|2022-08-19 17:00:00|721.5|713.7|714.32|706.52|723.24|715.44|710.52|702.72|6153
1660932000000|2022-08-19 18:00:00|714.27|706.47|712.63|704.83|715.18|707.38|709.99|702.19|5600
1660935600000|2022-08-19 19:00:00|712.64|704.84|715.22|707.42|719.84|712.04|706.13|698.33|7564
1660939200000|2022-08-19 20:00:00|715.2|707.4|711.79|703.99|718.58|710.78|708.51|700.71|6034
1660982400000|2022-08-20 08:00:00|716.7|708.9|716.02|708.22|716.7|708.9|716.01|708.21|121
1660986000000|2022-08-20 09:00:00|714.09|706.29|715.32|707.52|716.59|708.79|712.07|704.27|3768
1660989600000|2022-08-20 10:00:00|715.33|707.53|714.1|706.3|715.35|707.55|707.81|700.01|4829
1660993200000|2022-08-20 11:00:00|714.07|706.27|711.2|703.4|714.33|706.53|710.96|703.16|4240
1660996800000|2022-08-20 12:00:00|711.21|703.41|707.13|699.33|711.62|703.82|706.06|698.26|4837
1661000400000|2022-08-20 13:00:00|707.09|699.29|706.92|699.12|708.73|700.93|701.59|693.79|4616
1661004000000|2022-08-20 14:00:00|706.9|699.1|702.21|694.41|709.24|701.44|701.04|693.24|4377
1661007600000|2022-08-20 15:00:00|702.24|694.44|706.14|698.34|706.99|699.19|698.53|690.73|4968
1661011200000|2022-08-20 16:00:00|706.13|698.33|699.73|691.93|707.26|699.46|698.8|691|5106
1661014800000|2022-08-20 17:00:00|699.76|691.96|695.68|687.88|701.35|693.55|692.34|684.54|6821
1661018400000|2022-08-20 18:00:00|695.69|687.89|684.16|676.36|698.92|691.12|683.08|675.28|6863
1661022000000|2022-08-20 19:00:00|684.15|676.35|676.38|668.58|684.94|677.14|674.51|666.71|8976
1661025600000|2022-08-20 20:00:00|676.42|668.62|673.34|665.54|689.88|682.08|672.05|664.25|6958
1661029200000|2022-08-20 21:00:00|673.32|665.52|689.81|682.01|690.24|682.44|670.97|663.17|6507
1661032800000|2022-08-20 22:00:00|689.83|682.03|691.12|683.32|695.05|687.25|688.23|680.43|6464
1661036400000|2022-08-20 23:00:00|691.1|683.3|693.92|686.12|697.64|689.84|688.96|681.16|5501
1661040000000|2022-08-21 00:00:00|693.93|686.13|692.58|684.78|700.88|693.08|691.99|684.19|5932
1661043600000|2022-08-21 01:00:00|692.5|684.7|700.65|692.85|701.53|693.73|692.41|684.61|4198
1661047200000|2022-08-21 02:00:00|700.64|692.84|698.07|690.27|701.1|693.3|695.38|687.58|3853
1661050800000|2022-08-21 03:00:00|698.09|690.29|695.63|687.83|698.61|690.81|692.06|684.26|3836
1661054400000|2022-08-21 04:00:00|695.64|687.84|695.4|687.6|700.25|692.45|693|685.2|3929
1661058000000|2022-08-21 05:00:00|695.39|687.59|699.9|692.1|700.89|693.09|694.16|686.36|3605
1661061600000|2022-08-21 06:00:00|699.92|692.12|695.04|687.24|701.21|693.41|692.11|684.31|4618
1661065200000|2022-08-21 07:00:00|695.03|687.23|708.47|700.67|708.97|701.17|692.59|684.79|5272
1661068800000|2022-08-21 08:00:00|708.45|700.65|708.76|700.96|717.72|709.92|705.67|697.87|7478
1661072400000|2022-08-21 09:00:00|708.73|700.93|712.52|704.72|715.88|708.08|707.13|699.33|5379
1661076000000|2022-08-21 10:00:00|712.51|704.71|711.8|704|715.49|707.69|710.72|702.92|4618
1661079600000|2022-08-21 11:00:00|711.81|704.01|715.42|707.62|716.28|708.48|710.8|703|4099
1661083200000|2022-08-21 12:00:00|715.4|707.6|710.95|703.15|720.18|712.38|710.88|703.08|4913
1661086800000|2022-08-21 13:00:00|710.93|703.13|705.92|698.12|711.73|703.93|705.49|697.69|4371
1661090400000|2022-08-21 14:00:00|705.89|698.09|708.49|700.69|709.79|701.99|704.29|696.49|4319
1661094000000|2022-08-21 15:00:00|708.51|700.71|708.34|700.54|710.13|702.33|705.62|697.82|3378
1661097600000|2022-08-21 16:00:00|708.35|700.55|712.09|704.29|715.23|707.43|704.69|696.89|4961
1661101200000|2022-08-21 17:00:00|712.1|704.3|711.12|703.32|715.71|707.91|710.22|702.42|3844
1661104800000|2022-08-21 18:00:00|711.15|703.35|712.99|705.19|713.29|705.49|708.61|700.81|3083
1661108400000|2022-08-21 19:00:00|713.02|705.22|713.36|704.06|715.47|706.52|711.45|703.6|3263
1661112000000|2022-08-21 20:00:00|713.38|704.08|713.26|703.96|720.74|711.44|710|700.7|4767
1661115600000|2022-08-21 21:00:00|713.2|703.9|715.68|707.88|720.89|713.09|711.68|703.88|6570
1661119200000|2022-08-21 22:00:00|715.67|707.87|714.14|706.34|716.01|708.21|697.75|689.95|9351
1661122800000|2022-08-21 23:00:00|714.23|706.43|712.06|704.26|717.69|709.89|710.86|703.06|6303
1661126400000|2022-08-22 00:00:00|712.07|704.27|706.73|698.93|712.54|704.74|702.14|694.34|7271
1661130000000|2022-08-22 01:00:00|706.71|698.91|705.56|697.76|707.65|699.85|702.6|694.8|5961
1661133600000|2022-08-22 02:00:00|705.57|697.77|708.8|701|709.47|701.67|702.96|695.16|4460
1661137200000|2022-08-22 03:00:00|708.78|700.98|705.36|697.56|710.38|702.58|704.72|696.92|4612
1661140800000|2022-08-22 04:00:00|705.35|697.55|707.09|699.29|708.13|700.33|699.65|691.85|5514
1661144400000|2022-08-22 05:00:00|707.15|699.35|705.52|697.72|708|700.2|703.56|695.76|5200
1661148000000|2022-08-22 06:00:00|705.53|697.73|689.9|682.1|705.9|698.1|688.39|680.59|7261
1661151600000|2022-08-22 07:00:00|689.91|682.11|680.83|673.03|691.94|684.14|679.77|671.97|8598
1661155200000|2022-08-22 08:00:00|680.88|673.08|681.8|674|682.03|674.23|671.9|664.1|10306
1661158800000|2022-08-22 09:00:00|681.84|674.04|682.97|675.17|684.15|676.35|678.11|670.31|6961
1661162400000|2022-08-22 10:00:00|682.99|675.19|689.76|681.96|692.49|684.69|681.12|673.32|6744
1661166000000|2022-08-22 11:00:00|689.73|681.93|687.37|679.57|692.29|684.49|685.89|678.09|6418
1661169600000|2022-08-22 12:00:00|687.4|679.6|683.12|675.32|690.24|682.44|680.65|672.85|7490
1661173200000|2022-08-22 13:00:00|683.2|675.4|684.11|676.31|688.82|681.02|675.34|667.54|9148
1661176800000|2022-08-22 14:00:00|684.05|676.25|679.77|671.97|688.2|680.4|678.23|670.43|9161
1661180400000|2022-08-22 15:00:00|679.75|671.95|692.31|684.51|693.26|685.46|679.15|671.35|8491
1661184000000|2022-08-22 16:00:00|692.3|684.5|691.38|683.58|695.61|687.81|689.23|681.43|7801
1661187600000|2022-08-22 17:00:00|691.4|683.6|690.21|682.41|692.27|684.47|687.96|680.16|6269
1661191200000|2022-08-22 18:00:00|690.23|682.43|684.43|676.63|690.3|682.5|681.67|673.87|6799
1661194800000|2022-08-22 19:00:00|684.41|676.61|687.61|679.81|689.01|681.21|684.35|676.55|6538
1661198400000|2022-08-22 20:00:00|687.62|679.82|693.55|685.75|698.5|690.7|687.62|679.82|7362
1661202000000|2022-08-22 21:00:00|693.47|685.67|690.27|682.47|694.79|686.99|689|681.2|4014
1661205600000|2022-08-22 22:00:00|690.25|682.45|696.94|689.14|701.17|693.37|689.26|681.46|5848
1661209200000|2022-08-22 23:00:00|696.93|689.13|708.33|700.53|708.99|701.19|696|688.2|6804
1661212800000|2022-08-23 00:00:00|708.36|700.56|711.28|703.48|713.9|706.1|707.67|699.87|7685
1661216400000|2022-08-23 01:00:00|711.3|703.5|713.1|705.3|716.87|709.07|711.04|703.24|6334
1661220000000|2022-08-23 02:00:00|713.15|705.35|712.63|704.83|713.41|705.61|708.9|701.1|5386
1661223600000|2022-08-23 03:00:00|712.55|704.75|708.68|700.88|713.85|706.05|708.01|700.21|5317
1661227200000|2022-08-23 04:00:00|708.7|700.9|705.97|698.17|710.23|702.43|705.85|698.05|5092
1661230800000|2022-08-23 05:00:00|705.94|698.14|681.82|674.02|707.33|699.53|681.76|673.96|7804
1661234400000|2022-08-23 06:00:00|681.79|673.99|690.35|682.55|691.23|683.43|681.47|673.67|6902
1661238000000|2022-08-23 07:00:00|690.45|682.65|698.13|690.33|698.27|690.47|689.46|681.66|7324
1661241600000|2022-08-23 08:00:00|698|690.2|707.19|699.39|711.51|703.71|697.92|690.12|7578
1661245200000|2022-08-23 09:00:00|707.11|699.31|709.06|701.26|713.36|705.56|701.12|693.32|7348
1661248800000|2022-08-23 10:00:00|709.07|701.27|708.34|700.54|710.02|702.22|704.61|696.81|6582
1661252400000|2022-08-23 11:00:00|708.33|700.53|712.46|704.66|712.66|704.86|704.45|696.65|6198
1661256000000|2022-08-23 12:00:00|712.52|704.72|704.3|696.5|715.01|707.21|703.39|695.59|7149
1661259600000|2022-08-23 13:00:00|704.29|696.49|717.7|709.9|717.75|709.95|702.84|695.04|8783
1661263200000|2022-08-23 14:00:00|717.66|709.86|718.04|710.24|729.13|721.33|717.11|709.31|10063
1661266800000|2022-08-23 15:00:00|718.02|710.22|727.56|719.76|729.57|721.77|714.68|706.88|8413
1661270400000|2022-08-23 16:00:00|727.58|719.78|722.63|714.83|728.48|720.68|717.66|709.86|7594
1661274000000|2022-08-23 17:00:00|722.64|714.84|722.31|714.51|726.13|718.33|721.5|713.7|5937
1661277600000|2022-08-23 18:00:00|722.3|714.5|728.59|720.79|738.85|731.05|720.12|712.32|7530
1661281200000|2022-08-23 19:00:00|728.61|720.81|727.14|719.34|729.42|721.62|724.67|716.87|6903
1661284800000|2022-08-23 20:00:00|727.16|719.36|724.6|716.8|732.59|724.79|724.09|716.29|6333
1661288400000|2022-08-23 21:00:00|724.61|716.81|725.56|717.76|726.73|718.93|722.53|714.73|4278
1661292000000|2022-08-23 22:00:00|725.53|717.73|726.21|718.41|728.85|721.05|724.81|717.01|5653
1661295600000|2022-08-23 23:00:00|726.23|718.43|727.92|720.12|732.73|724.93|724.68|716.88|6499
1661299200000|2022-08-24 00:00:00|728.02|720.22|718.37|710.57|729.03|721.23|713.82|706.02|8063
1661302800000|2022-08-24 01:00:00|718.38|710.58|712.09|704.29|720.48|712.68|708.01|700.21|7522
1661306400000|2022-08-24 02:00:00|712.1|704.3|708.21|700.41|715.83|708.03|707.47|699.67|6770
1661310000000|2022-08-24 03:00:00|708.22|700.42|707.56|699.76|709.81|702.01|705.76|697.96|5205
1661313600000|2022-08-24 04:00:00|707.58|699.78|713|705.2|713.54|705.74|707.02|699.22|4502
1661317200000|2022-08-24 05:00:00|712.99|705.19|716.23|708.43|720.92|713.12|712.26|704.46|5799
1661320800000|2022-08-24 06:00:00|716.21|708.41|717.07|709.27|718.94|711.14|712.37|704.57|5129
1661324400000|2022-08-24 07:00:00|717.09|709.29|711.24|703.44|720.7|712.9|705.65|697.85|6924
1661328000000|2022-08-24 08:00:00|711.22|703.42|715.67|707.87|719.36|711.56|710.9|703.1|6036
1661331600000|2022-08-24 09:00:00|715.65|707.85|715.03|707.23|717.75|709.95|714.13|706.33|5235
1661335200000|2022-08-24 10:00:00|715.05|707.25|713.79|705.99|718.84|711.04|712.94|705.14|5801
1661338800000|2022-08-24 11:00:00|713.82|706.02|722.35|714.55|723.2|715.4|712.19|704.39|6331
1661342400000|2022-08-24 12:00:00|722.29|714.49|722.43|714.63|725.52|717.72|719.92|712.12|7187
1661346000000|2022-08-24 13:00:00|722.48|714.68|716.22|708.42|723.75|715.95|715.99|708.19|8456
1661349600000|2022-08-24 14:00:00|716.23|708.43|716.69|708.89|721.7|713.9|713.07|705.27|8123
1661353200000|2022-08-24 15:00:00|716.64|708.84|733.13|725.33|733.82|726.02|715.84|708.04|8029
1661356800000|2022-08-24 16:00:00|733.14|725.34|732.29|724.49|741.37|733.57|730.8|723|8103
1661360400000|2022-08-24 17:00:00|732.28|724.48|729.8|722|733.43|725.63|728.57|720.77|6674
1661364000000|2022-08-24 18:00:00|729.86|722.06|728.84|721.04|731.63|723.83|728.43|720.63|5447
1661367600000|2022-08-24 19:00:00|728.83|721.03|731.75|723.95|737.23|729.43|728.63|720.83|5915
1661371200000|2022-08-24 20:00:00|731.82|724.02|732.77|724.97|733.96|726.16|729.46|721.66|4444
1661374800000|2022-08-24 21:00:00|732.78|724.98|727.12|719.32|733.8|726|726.16|718.36|3568
1661378400000|2022-08-24 22:00:00|727.15|719.35|720.74|712.94|728.92|721.12|720.09|712.29|5812
1661382000000|2022-08-24 23:00:00|720.73|712.93|716.26|708.46|722.61|714.81|715.21|707.41|5303
1661385600000|2022-08-25 00:00:00|716.25|708.45|725.32|717.52|726.14|718.34|715.42|707.62|6539
1661389200000|2022-08-25 01:00:00|725.33|717.53|729.27|721.47|733.42|725.62|724.44|716.64|5351
1661392800000|2022-08-25 02:00:00|729.25|721.45|724.65|716.85|729.96|722.16|723.82|716.02|4762
1661396400000|2022-08-25 03:00:00|724.61|716.81|722.81|715.01|728.97|721.17|720.56|712.76|5158
1661400000000|2022-08-25 04:00:00|722.68|714.88|729.22|721.42|730.33|722.53|722.39|714.59|4324
1661403600000|2022-08-25 05:00:00|729.2|721.4|730.9|723.1|732|724.2|727.81|720.01|4619
1661407200000|2022-08-25 06:00:00|730.88|723.08|736.64|728.84|741.06|733.26|730.7|722.9|7453
1661410800000|2022-08-25 07:00:00|736.62|728.82|739.13|731.33|740.03|732.23|735.5|727.7|6114
1661414400000|2022-08-25 08:00:00|739.16|731.36|736.32|728.52|740.86|733.06|735.44|727.64|5426
1661418000000|2022-08-25 09:00:00|736.31|728.51|734.24|726.44|736.78|728.98|732.19|724.39|4214
1661421600000|2022-08-25 10:00:00|734.19|726.39|729.46|721.66|735.02|727.22|728.57|720.77|4224
1661425200000|2022-08-25 11:00:00|729.45|721.65|730.78|722.98|734.08|726.28|728.6|720.8|4861
1661428800000|2022-08-25 12:00:00|730.77|722.97|722.9|715.1|733.94|726.14|721.52|713.72|6359
1661432400000|2022-08-25 13:00:00|722.92|715.12|722.63|714.83|723.3|715.5|717.76|709.96|7517
1661436000000|2022-08-25 14:00:00|722.65|714.85|721.83|714.03|726.6|718.8|720.35|712.55|7572
1661439600000|2022-08-25 15:00:00|721.82|714.02|712.61|704.81|722.37|714.57|706.55|698.75|7961
1661443200000|2022-08-25 16:00:00|712.6|704.8|707.08|699.28|712.6|704.8|704.61|696.81|7077
1661446800000|2022-08-25 17:00:00|707.07|699.27|711.67|703.87|713.86|706.06|704.91|697.11|6374
1661450400000|2022-08-25 18:00:00|711.66|703.86|711.11|703.31|713|705.2|709.65|701.85|4803
1661454000000|2022-08-25 19:00:00|711.08|703.28|717.64|709.84|719.59|711.79|709.53|701.73|5443
1661457600000|2022-08-25 20:00:00|717.76|709.96|719.39|711.59|720.8|713|713.31|705.51|4849
1661461200000|2022-08-25 21:00:00|719.43|711.63|719.91|712.11|721.32|713.52|717.39|709.59|3336
1661464800000|2022-08-25 22:00:00|719.92|712.12|714.9|707.1|720.02|712.22|712.71|704.91|4169
1661468400000|2022-08-25 23:00:00|714.89|707.09|716.51|708.71|719.23|711.43|711.51|703.71|4650
1661472000000|2022-08-26 00:00:00|716.53|708.73|708.22|700.42|716.67|708.87|706.14|698.34|7094
1661475600000|2022-08-26 01:00:00|708.17|700.37|712.63|704.83|713.23|705.43|707.54|699.74|4935
1661479200000|2022-08-26 02:00:00|712.64|704.84|716.41|708.61|716.41|708.61|711.72|703.92|4416
1661482800000|2022-08-26 03:00:00|716.4|708.6|715.36|707.56|718.48|710.68|714.14|706.34|4093
1661486400000|2022-08-26 04:00:00|715.35|707.55|713.17|705.37|717.38|709.58|712.01|704.21|4359
1661490000000|2022-08-26 05:00:00|713.16|705.36|700.24|692.44|713.83|706.03|696.09|688.29|7023
1661493600000|2022-08-26 06:00:00|700.2|692.4|700.63|692.83|703.65|695.85|699.16|691.36|5311
1661497200000|2022-08-26 07:00:00|700.64|692.84|701.89|694.09|702.24|694.44|694.4|686.6|5843
1661500800000|2022-08-26 08:00:00|701.88|694.08|701.12|693.32|703.32|695.52|698.22|690.42|4717
1661504400000|2022-08-26 09:00:00|701.1|693.3|701.61|693.81|704.57|696.77|700.14|692.34|4552
1661508000000|2022-08-26 10:00:00|701.62|693.82|698.13|690.33|702.39|694.59|696.35|688.55|5335
1661511600000|2022-08-26 11:00:00|698.15|690.35|692.15|684.35|699.1|691.3|685.56|677.76|7782
1661515200000|2022-08-26 12:00:00|692.17|684.37|713.58|705.78|715.93|708.13|690.02|682.22|8563
1661518800000|2022-08-26 13:00:00|713.57|705.77|719.43|711.63|721.24|713.44|712.99|705.19|9995
1661522400000|2022-08-26 14:00:00|719.44|711.64|699.24|691.44|722.64|714.84|697.52|689.72|10935
1661526000000|2022-08-26 15:00:00|699.15|691.35|680.24|672.44|699.15|691.35|675.74|667.94|8729
1661529600000|2022-08-26 16:00:00|680.32|672.52|676.23|668.43|681.62|673.82|668.43|660.63|7183
1661533200000|2022-08-26 17:00:00|676.24|668.44|671.05|663.25|677.19|669.39|669.77|661.97|5608
1661536800000|2022-08-26 18:00:00|671.06|663.26|668.46|660.66|671.45|663.65|660.78|652.98|6884
1661540400000|2022-08-26 19:00:00|668.48|660.68|669.75|661.95|671.21|663.41|666.04|658.24|5314
1661544000000|2022-08-26 20:00:00|669.74|661.94|672.32|664.52|674.34|666.54|669.32|661.52|4604
1661583600000|2022-08-27 07:00:00|658.78|650.98|664.29|656.49|664.67|656.87|656.75|648.95|5005
1661587200000|2022-08-27 08:00:00|664.28|656.48|660.33|652.53|664.45|656.65|658.97|651.17|3819
1661590800000|2022-08-27 09:00:00|660.32|652.52|659.54|651.74|662.13|654.33|657.98|650.18|4134
1661594400000|2022-08-27 10:00:00|659.53|651.73|661.71|653.91|665.05|657.25|659.43|651.63|4077
1661598000000|2022-08-27 11:00:00|661.73|653.93|662.52|654.72|663.74|655.94|658.75|650.95|4066
1661601600000|2022-08-27 12:00:00|662.55|654.75|662.37|654.57|663.37|655.57|660.46|652.66|3321
1661605200000|2022-08-27 13:00:00|662.36|654.56|660.78|652.98|664.63|656.83|655.93|648.13|4783
1661608800000|2022-08-27 14:00:00|660.79|652.99|657.49|649.69|663.1|655.3|657.44|649.64|4576
1661612400000|2022-08-27 15:00:00|657.48|649.68|654.25|646.45|658.48|650.68|648.05|640.25|7257
1661616000000|2022-08-27 16:00:00|654.22|646.42|654.9|647.1|655.89|648.09|645.68|637.88|7931
1661619600000|2022-08-27 17:00:00|654.89|647.09|651.46|643.66|657.19|649.39|650.98|643.18|5446
1661623200000|2022-08-27 18:00:00|651.44|643.64|649.84|642.04|653.05|645.25|648.74|640.94|3777
1661626800000|2022-08-27 19:00:00|649.83|642.03|653.83|646.03|655.05|647.25|648.15|640.35|4398
1661630400000|2022-08-27 20:00:00|653.85|646.05|655.65|647.85|655.77|647.97|650.98|643.18|3853
1661634000000|2022-08-27 21:00:00|655.64|647.84|650.38|642.58|655.92|648.12|650.37|642.57|2794
1661637600000|2022-08-27 22:00:00|650.4|642.6|656.17|648.37|660.72|652.92|647.72|639.92|5341
1661641200000|2022-08-27 23:00:00|656.18|648.38|657|649.2|660.87|653.07|654.73|646.93|4259
1661644800000|2022-08-28 00:00:00|657.05|649.25|652.61|644.81|657.76|649.96|647.33|639.53|4573
1661648400000|2022-08-28 01:00:00|652.64|644.84|655|647.2|658.28|650.48|651.07|643.27|4366
1661652000000|2022-08-28 02:00:00|654.98|647.18|655.34|647.54|661.12|653.32|654.2|646.4|3647
1661655600000|2022-08-28 03:00:00|655.33|647.53|652.79|644.99|656.94|649.14|652.66|644.86|3495
1661659200000|2022-08-28 04:00:00|652.78|644.98|652.77|644.97|653.36|645.56|649.57|641.77|3818
1661662800000|2022-08-28 05:00:00|652.76|644.96|654.38|646.58|654.38|646.58|647.48|639.68|4119
1661666400000|2022-08-28 06:00:00|654.43|646.63|655.68|647.88|656.73|648.93|653.63|645.83|3806
1661670000000|2022-08-28 07:00:00|655.66|647.86|658.16|650.36|659.88|652.08|654.95|647.15|3644
1661673600000|2022-08-28 08:00:00|658.15|650.35|655.59|647.79|660.75|652.95|654.18|646.38|3562
1661677200000|2022-08-28 09:00:00|655.58|647.78|653.74|645.94|656.26|648.46|652.03|644.23|2842
1661680800000|2022-08-28 10:00:00|653.73|645.93|655.72|647.92|659.53|651.73|651.63|643.83|4110
1661684400000|2022-08-28 11:00:00|655.74|647.94|654.99|647.19|656.87|649.07|651.22|643.42|5309
1661688000000|2022-08-28 12:00:00|655.05|647.25|649.88|642.08|656.03|648.23|648.84|641.04|4793
1661691600000|2022-08-28 13:00:00|649.87|642.07|652.25|644.45|654.12|646.32|648.67|640.87|4067
1661695200000|2022-08-28 14:00:00|652.27|644.47|653.25|645.45|656.98|649.18|645.19|637.39|6442
1661698800000|2022-08-28 15:00:00|653.32|645.52|661.83|654.03|662.23|654.43|652.96|645.16|4812
1661702400000|2022-08-28 16:00:00|661.84|654.04|657.96|650.16|667.04|659.24|657.84|650.04|5698
1661706000000|2022-08-28 17:00:00|657.97|650.17|658.29|650.49|661.86|654.06|657.48|649.68|3865
1661709600000|2022-08-28 18:00:00|658.27|650.47|659.45|651.65|660.91|653.11|658.15|650.35|2613
1661713200000|2022-08-28 19:00:00|659.41|651.61|655.22|645.92|661.24|652.83|654.62|645.32|3678
1661716800000|2022-08-28 20:00:00|655.19|645.89|655.45|646.15|658.1|648.8|654.18|644.88|3738
1661720400000|2022-08-28 21:00:00|655.46|646.16|649.93|642.13|657.03|649.23|647.98|640.18|3737
1661724000000|2022-08-28 22:00:00|649.85|642.05|644.84|637.04|650.32|642.52|642.52|634.72|7938
1661727600000|2022-08-28 23:00:00|644.85|637.05|629.16|621.36|645.2|637.4|626.63|618.83|9893
1661731200000|2022-08-29 00:00:00|629.17|621.37|628.07|620.27|632.44|624.64|623.86|616.06|9450
1661734800000|2022-08-29 01:00:00|628.03|620.23|630.34|622.54|630.67|622.87|625.52|617.72|6543
1661738400000|2022-08-29 02:00:00|630.32|622.52|635.37|627.57|636.47|628.67|629.66|621.86|5302
1661742000000|2022-08-29 03:00:00|635.43|627.63|640.04|632.24|644.61|636.81|634.83|627.03|4991
1661745600000|2022-08-29 04:00:00|640.05|632.25|636.39|628.59|641.65|633.85|636.12|628.32|4423
1661749200000|2022-08-29 05:00:00|636.37|628.57|632.5|624.7|638.53|630.73|631.94|624.14|4469
1661752800000|2022-08-29 06:00:00|632.52|624.72|638.13|630.33|639.08|631.28|632.49|624.69|4827
1661756400000|2022-08-29 07:00:00|638.11|630.31|639.17|631.37|640.95|633.15|635.55|627.75|5460
1661760000000|2022-08-29 08:00:00|639.15|631.35|635.74|627.94|639.99|632.19|635.48|627.68|4745
1661763600000|2022-08-29 09:00:00|635.73|627.93|639.46|631.66|640.84|633.04|635.34|627.54|5024
1661767200000|2022-08-29 10:00:00|639.48|631.68|638.92|631.12|640.56|632.76|637.12|629.32|4245
1661770800000|2022-08-29 11:00:00|638.93|631.13|640.57|632.77|640.83|633.03|637.46|629.66|4582
1661774400000|2022-08-29 12:00:00|640.55|632.75|651.83|644.03|660.52|652.72|640.23|632.43|7492
1661778000000|2022-08-29 13:00:00|651.82|644.02|656.4|648.6|661.84|654.04|650.96|643.16|6800
1661781600000|2022-08-29 14:00:00|656.38|648.58|659.59|651.79|668.87|661.07|655.95|648.15|7445
1661785200000|2022-08-29 15:00:00|659.57|651.77|660.38|652.58|663.08|655.28|658.6|650.8|5151
1661788800000|2022-08-29 16:00:00|660.44|652.64|662.42|654.62|664.94|657.14|659.05|651.25|6261
1661792400000|2022-08-29 17:00:00|662.48|654.68|663.4|655.6|663.86|656.06|659.61|651.81|5019
1661796000000|2022-08-29 18:00:00|663.32|655.52|658.78|650.98|663.42|655.62|656.54|648.74|4588
1661799600000|2022-08-29 19:00:00|658.79|650.99|660.36|652.56|662.36|654.56|658.37|650.57|4191
1661803200000|2022-08-29 20:00:00|660.37|652.57|666.72|658.92|667.21|659.41|658.94|651.14|3879
1661806800000|2022-08-29 21:00:00|666.76|658.96|669.57|661.77|673.14|665.34|666.18|658.38|3021
1661810400000|2022-08-29 22:00:00|669.56|661.76|669.66|661.86|671.34|663.54|667.1|659.3|3983
1661814000000|2022-08-29 23:00:00|669.64|661.84|673.72|665.92|677.1|669.3|667.38|659.58|4934
1661817600000|2022-08-30 00:00:00|673.77|665.97|672.96|665.16|675.32|667.52|669.55|661.75|4794
1661821200000|2022-08-30 01:00:00|672.89|665.09|667.3|659.5|673.23|665.43|666.52|658.72|4118
1661824800000|2022-08-30 02:00:00|667.35|659.55|667.27|659.47|667.6|659.8|664.86|657.06|2766
1661828400000|2022-08-30 03:00:00|667.3|659.5|670.3|662.5|670.75|662.95|665.6|657.8|2680
1661832000000|2022-08-30 04:00:00|670.24|662.44|681.72|673.92|686.37|678.57|670.15|662.35|5523
1661835600000|2022-08-30 05:00:00|681.76|673.96|680.59|672.79|683.21|675.41|678.65|670.85|4167
1661839200000|2022-08-30 06:00:00|680.58|672.78|680.03|672.23|682|674.2|677.61|669.81|3733
1661842800000|2022-08-30 07:00:00|679.89|672.09|682.37|674.57|685.9|678.1|679.62|671.82|5163
1661846400000|2022-08-30 08:00:00|682.38|674.58|681.21|673.41|685.36|677.56|680.97|673.17|3982
1661850000000|2022-08-30 09:00:00|681.24|673.44|681.52|673.72|682.83|675.03|679.7|671.9|3398
1661853600000|2022-08-30 10:00:00|681.53|673.73|678.66|670.86|685.29|677.49|676.2|668.4|4091
1661857200000|2022-08-30 11:00:00|678.64|670.84|678.04|670.24|680.7|672.9|676.07|668.27|3570
1661860800000|2022-08-30 12:00:00|678.05|670.25|675.87|668.07|680.91|673.11|671.2|663.4|4798
1661864400000|2022-08-30 13:00:00|675.86|668.06|672.57|664.77|677.96|670.16|671.91|664.11|5633
1661868000000|2022-08-30 14:00:00|672.69|664.89|654.02|646.22|674.25|666.45|649.42|641.62|6776
1661871600000|2022-08-30 15:00:00|654.08|646.28|655.43|647.63|658.01|650.21|649.03|641.23|6066
1661875200000|2022-08-30 16:00:00|655.31|647.51|643.95|636.15|658.08|650.28|640.62|632.82|6635
1661878800000|2022-08-30 17:00:00|643.92|636.12|645.47|637.67|646.03|638.23|642.44|634.64|5706
1661882400000|2022-08-30 18:00:00|645.49|637.69|649.28|641.48|649.77|641.97|645.4|637.6|5369
1661886000000|2022-08-30 19:00:00|649.31|641.51|663.43|655.63|669.93|662.13|648.61|640.81|7949
1661889600000|2022-08-30 20:00:00|663.45|655.65|667.5|659.7|670.46|662.66|660.38|652.58|5899
1661893200000|2022-08-30 21:00:00|667.53|659.73|662.1|654.3|667.81|660.01|659.34|651.54|3730
1661896800000|2022-08-30 22:00:00|662.07|654.27|667.95|660.15|668.33|660.53|660.47|652.67|5606
1661900400000|2022-08-30 23:00:00|668.01|660.21|659.88|652.08|668.35|660.55|656.68|648.88|3977
1661904000000|2022-08-31 00:00:00|659.95|652.15|669.98|662.18|674.64|666.84|659.84|652.04|6192
1661907600000|2022-08-31 01:00:00|669.99|662.19|678.07|670.27|682.3|674.5|668.6|660.8|6710
1661911200000|2022-08-31 02:00:00|678.06|670.26|682.15|674.35|686.28|678.48|678.06|670.26|5586
1661914800000|2022-08-31 03:00:00|682.19|674.39|683.06|675.26|687.1|679.3|680.22|672.42|5112
1661918400000|2022-08-31 04:00:00|683.05|675.25|683.48|675.68|685.88|678.08|681.91|674.11|4405
1661922000000|2022-08-31 05:00:00|683.46|675.66|684.11|676.31|687.73|679.93|682.17|674.37|4944
1661925600000|2022-08-31 06:00:00|684.1|676.3|678.23|670.43|693.53|685.73|677.62|669.82|6055
1661929200000|2022-08-31 07:00:00|678.2|670.4|678.99|671.19|680.9|673.1|676.2|668.4|5207
1661932800000|2022-08-31 08:00:00|679.01|671.21|677.49|669.69|681.74|673.94|672.74|664.94|6641
1661936400000|2022-08-31 09:00:00|677.5|669.7|675.34|667.54|677.78|669.98|674.37|666.57|5995
1661940000000|2022-08-31 10:00:00|675.32|667.52|685.87|678.07|689.39|681.59|674.6|666.8|5575
1661943600000|2022-08-31 11:00:00|685.85|678.05|684.24|676.44|688.09|680.29|681.99|674.19|5720
1661947200000|2022-08-31 12:00:00|684.2|676.4|683.29|675.49|689.13|681.33|678.93|671.13|7438
1661950800000|2022-08-31 13:00:00|683.27|675.47|682.93|675.13|689.06|681.26|679.86|672.06|7887
1661954400000|2022-08-31 14:00:00|682.9|675.1|674.94|667.14|685.5|677.7|674.1|666.3|8133
1661958000000|2022-08-31 15:00:00|674.93|667.13|672.94|665.14|676.01|668.21|663.07|655.27|8519
1661961600000|2022-08-31 16:00:00|672.92|665.12|668.47|660.67|675.24|667.44|667.21|659.41|5877
1661965200000|2022-08-31 17:00:00|668.41|660.61|661.97|654.17|672.63|664.83|658.48|650.68|5798
1661968800000|2022-08-31 18:00:00|662.03|654.23|662.96|655.16|666.88|659.08|660.84|653.04|5856
1661972400000|2022-08-31 19:00:00|662.94|655.14|669.2|661.4|674.15|666.35|662.49|654.69|6197
1661976000000|2022-08-31 20:00:00|669.19|661.39|676.95|669.15|680.19|672.39|668.5|660.7|3482
1661979600000|2022-08-31 21:00:00|676.92|669.12|678.58|670.78|679.23|671.43|674.98|667.18|2156
1661983200000|2022-08-31 22:00:00|678.75|670.95|671.25|663.45|680.17|672.37|667.56|659.76|5372
1661986800000|2022-08-31 23:00:00|671.22|663.42|666.79|658.99|671.42|663.62|661.71|653.91|5133
1661990400000|2022-09-01 00:00:00|666.8|659|662.73|654.93|673.04|665.24|655.49|647.69|7185
1661994000000|2022-09-01 01:00:00|662.71|654.91|665.36|657.56|667.06|659.26|661.02|653.22|5640
1661997600000|2022-09-01 02:00:00|665.37|657.57|664.34|656.54|669.75|661.95|663.74|655.94|4239
1662001200000|2022-09-01 03:00:00|664.31|656.51|659.92|652.12|667.22|659.42|656.56|648.76|4844
1662004800000|2022-09-01 04:00:00|659.91|652.11|662.81|655.01|664.58|656.78|657.99|650.19|4548
1662008400000|2022-09-01 05:00:00|662.8|655|662.92|655.12|667.51|659.71|662.09|654.29|4040
1662012000000|2022-09-01 06:00:00|662.87|655.07|660.08|652.28|663.73|655.93|658.26|650.46|4890
1662015600000|2022-09-01 07:00:00|659.97|652.17|655.53|647.73|659.98|652.18|651.06|643.26|6618
1662019200000|2022-09-01 08:00:00|655.55|647.75|656.07|648.27|656.26|648.46|650.37|642.57|4889
1662022800000|2022-09-01 09:00:00|656.06|648.26|659.2|651.4|659.8|652|652.77|644.97|4682
1662026400000|2022-09-01 10:00:00|659.17|651.37|666.57|658.77|667|659.2|659.08|651.28|4375
1662030000000|2022-09-01 11:00:00|666.55|658.75|677.83|670.03|678.85|671.05|664.81|657.01|5237
1662033600000|2022-09-01 12:00:00|677.85|670.05|670.64|662.84|680.91|673.11|666.67|658.87|6762
1662037200000|2022-09-01 13:00:00|670.65|662.85|670.58|662.78|674.39|666.59|666.62|658.82|7191
1662040800000|2022-09-01 14:00:00|670.63|662.83|653.71|645.91|671.53|663.73|648.72|640.92|9330
1662044400000|2022-09-01 15:00:00|653.77|645.97|658.37|650.57|662.24|654.44|653.08|645.28|6723
1662048000000|2022-09-01 16:00:00|658.38|650.58|658.23|650.43|661.88|654.08|654.56|646.76|6831
1662051600000|2022-09-01 17:00:00|658.25|650.45|663.82|656.02|670.82|663.02|657.91|650.11|6455
1662055200000|2022-09-01 18:00:00|663.89|656.09|666.17|658.37|672.46|664.66|662.52|654.72|6374
1662058800000|2022-09-01 19:00:00|666.09|658.29|670.05|662.25|671.11|663.31|665.49|657.69|5217
1662062400000|2022-09-01 20:00:00|670.06|662.26|680.22|672.42|682.72|674.92|668.97|661.17|5340
1662066000000|2022-09-01 21:00:00|680.19|672.39|682.43|674.63|685.33|677.53|680.19|672.39|3883
1662069600000|2022-09-01 22:00:00|682.44|674.64|691.03|683.23|700.32|692.52|682.18|674.38|5631
1662073200000|2022-09-01 23:00:00|691.07|683.27|696.09|688.29|696.09|688.29|688.82|681.02|4784
1662076800000|2022-09-02 00:00:00|695.93|688.13|694.72|686.92|702.23|694.43|692.3|684.5|5506
1662080400000|2022-09-02 01:00:00|694.71|686.91|690.14|682.34|695.3|687.5|688.75|680.95|4632
1662084000000|2022-09-02 02:00:00|690.16|682.36|689.12|681.32|691.26|683.46|686.75|678.95|4709
1662087600000|2022-09-02 03:00:00|689.13|681.33|697.44|689.64|700.44|692.64|688.91|681.11|6619
1662091200000|2022-09-02 04:00:00|697.63|689.83|693.82|686.02|702.88|695.08|692.9|685.1|5198
1662094800000|2022-09-02 05:00:00|693.8|686|691.6|683.8|694.24|686.44|689.63|681.83|3729
1662098400000|2022-09-02 06:00:00|691.58|683.78|692.38|684.58|692.89|685.09|687.82|680.02|3466
1662102000000|2022-09-02 07:00:00|692.39|684.59|692.34|684.54|692.83|685.03|689.5|681.7|3018
1662105600000|2022-09-02 08:00:00|692.33|684.53|691.47|683.67|695.39|687.59|689.08|681.28|3273
1662109200000|2022-09-02 09:00:00|691.37|683.57|695.3|687.5|699.71|691.91|690.15|682.35|3962
1662112800000|2022-09-02 10:00:00|695.31|687.51|692.45|684.65|698.6|690.8|689.15|681.35|4005
1662116400000|2022-09-02 11:00:00|692.46|684.66|697.08|689.28|698.74|690.94|687.87|680.07|4976
1662120000000|2022-09-02 12:00:00|697.05|689.25|713.5|705.7|718.66|710.86|692.92|685.12|7845
1662123600000|2022-09-02 13:00:00|713.54|705.74|721.34|713.54|725.01|717.21|712.97|705.17|7246
1662127200000|2022-09-02 14:00:00|721.29|713.49|720.29|712.49|725.21|717.41|716.68|708.88|6205
1662130800000|2022-09-02 15:00:00|720.34|712.54|722.34|714.54|724.04|716.24|720.18|712.38|5030
1662134400000|2022-09-02 16:00:00|722.22|714.42|712.97|705.17|727.47|719.67|710.68|702.88|6198
1662138000000|2022-09-02 17:00:00|712.94|705.14|701.21|693.41|713.66|705.86|701|693.2|6168
1662141600000|2022-09-02 18:00:00|701.19|693.39|700.01|692.21|703.78|695.98|696.17|688.37|5392
1662145200000|2022-09-02 19:00:00|700|692.2|687.64|679.84|701|693.2|682.69|674.89|5614
1662148800000|2022-09-02 20:00:00|687.73|679.93|692.11|684.31|692.15|684.35|685.67|677.87|3072
1662188400000|2022-09-03 07:00:00|695.07|687.27|686.21|678.41|695.4|687.6|679.78|671.98|3366
1662192000000|2022-09-03 08:00:00|686.22|678.42|685.31|677.51|687.84|680.04|683.24|675.44|3671
1662195600000|2022-09-03 09:00:00|685.32|677.52|688.29|680.49|689.49|681.69|683.59|675.79|3778
1662199200000|2022-09-03 10:00:00|688.32|680.52|688.98|681.18|690.74|682.94|686.42|678.62|3656
1662202800000|2022-09-03 11:00:00|688.93|681.13|687.07|679.27|689.37|681.57|684.06|676.26|4421
1662206400000|2022-09-03 12:00:00|687.08|679.28|689.67|681.87|691.25|683.45|685.78|677.98|3125
1662210000000|2022-09-03 13:00:00|689.66|681.86|690.49|682.69|692.48|684.68|688.17|680.37|2971
1662213600000|2022-09-03 14:00:00|690.48|682.68|687.17|679.37|690.88|683.08|685.59|677.79|3317
1662217200000|2022-09-03 15:00:00|687.07|679.27|685.18|677.38|687.76|679.96|683.44|675.64|4639
1662220800000|2022-09-03 16:00:00|685.16|677.36|686.2|678.4|687.58|679.78|683.76|675.96|4384
1662224400000|2022-09-03 17:00:00|686.21|678.41|686.05|678.25|686.44|678.64|682.15|674.35|4447
1662228000000|2022-09-03 18:00:00|686.03|678.23|684.04|676.24|686.27|678.47|682.39|674.59|3177
1662231600000|2022-09-03 19:00:00|684.05|676.25|682.94|675.14|688.01|680.21|676.24|668.44|4850
1662235200000|2022-09-03 20:00:00|682.92|675.12|683.93|676.13|684.48|676.68|681.29|673.49|2914
1662238800000|2022-09-03 21:00:00|683.9|676.1|684.95|677.15|685.74|677.94|683.66|675.86|1495
1662242400000|2022-09-03 22:00:00|684.97|677.17|686.76|678.96|689.32|681.52|684.97|677.17|2616
1662246000000|2022-09-03 23:00:00|686.77|678.97|689.72|681.92|689.74|681.94|685.19|677.39|2358
1662249600000|2022-09-04 00:00:00|689.73|681.93|694.26|686.46|696.69|688.89|688.98|681.18|3858
1662253200000|2022-09-04 01:00:00|694.27|686.47|691.31|683.51|696.54|688.74|690.82|683.02|2568
1662256800000|2022-09-04 02:00:00|691.29|683.49|692.85|685.05|694.23|686.43|690.71|682.91|2907
1662260400000|2022-09-04 03:00:00|692.84|685.04|690.34|682.54|694.43|686.63|687.27|679.47|2905
1662264000000|2022-09-04 04:00:00|690.36|682.56|692.44|684.64|693.43|685.63|689.17|681.37|3016
1662267600000|2022-09-04 05:00:00|692.3|684.5|692.55|684.75|694.31|686.51|691.27|683.47|2713
1662271200000|2022-09-04 06:00:00|692.56|684.76|691.49|683.69|696.19|688.39|689.24|681.44|3584
1662274800000|2022-09-04 07:00:00|691.5|683.7|686.22|678.42|692.44|684.64|686.01|678.21|3455
1662278400000|2022-09-04 08:00:00|686.06|678.26|689.99|682.19|690.8|683|682.98|675.18|4459
1662282000000|2022-09-04 09:00:00|689.98|682.18|695.14|687.34|696.3|688.5|689.83|682.03|3584
1662285600000|2022-09-04 10:00:00|695.15|687.35|696.22|688.42|696.92|689.12|694.75|686.95|2996
1662289200000|2022-09-04 11:00:00|696.23|688.43|710.09|702.29|710.27|702.47|695.15|687.35|4187
1662292800000|2022-09-04 12:00:00|710.12|702.32|721.86|714.06|722.3|714.5|707.45|699.65|6511
1662296400000|2022-09-04 13:00:00|721.84|714.04|717.91|710.11|726.97|719.17|716.33|708.53|6521
1662300000000|2022-09-04 14:00:00|717.9|710.1|720.5|712.7|722.91|715.11|714.83|707.03|5180
1662303600000|2022-09-04 15:00:00|720.59|712.79|723.26|715.46|723.6|715.8|717.97|710.17|4462
1662307200000|2022-09-04 16:00:00|723.23|715.43|721.59|713.79|724.92|717.12|720.38|712.58|5361
1662310800000|2022-09-04 17:00:00|721.61|713.81|724.04|716.24|725|717.2|719.59|711.79|4444
1662314400000|2022-09-04 18:00:00|724.03|716.23|723.64|715.84|730.87|723.07|722.06|714.26|4819
1662318000000|2022-09-04 19:00:00|723.62|715.82|721.04|711.74|724.52|716.72|720.84|711.54|3758
1662321600000|2022-09-04 20:00:00|721.05|711.75|720.33|711.03|722.71|713.41|718.73|709.43|3822
1662325200000|2022-09-04 21:00:00|720.32|711.02|718.42|710.62|723.09|715.29|715.55|707.75|3386
1662328800000|2022-09-04 22:00:00|718.46|710.66|712.45|704.65|719.51|711.71|711.58|703.78|4708
1662332400000|2022-09-04 23:00:00|712.46|704.66|719.37|711.57|720.02|712.22|711.46|703.66|5275
1662336000000|2022-09-05 00:00:00|719.35|711.55|720.45|712.65|727.22|719.42|716.05|708.25|5548
1662339600000|2022-09-05 01:00:00|720.44|712.64|723.95|716.15|732.57|724.77|720.43|712.63|5752
1662343200000|2022-09-05 02:00:00|723.96|716.16|723.7|715.9|725.04|717.24|720.16|712.36|4280
1662346800000|2022-09-05 03:00:00|723.68|715.88|723.58|715.78|723.87|716.07|720.08|712.28|3902
1662350400000|2022-09-05 04:00:00|723.55|715.75|727.7|719.9|728.83|721.03|723.04|715.24|4080
1662354000000|2022-09-05 05:00:00|727.66|719.86|720.7|712.9|728.38|720.58|716.08|708.28|6135
1662357600000|2022-09-05 06:00:00|720.69|712.89|726.96|719.16|731.71|723.91|719.11|711.31|5676
1662361200000|2022-09-05 07:00:00|726.98|719.18|726.43|718.63|730.04|722.24|722.78|714.98|6261
1662364800000|2022-09-05 08:00:00|726.4|718.6|719.79|711.99|726.42|718.62|718.67|710.87|5370
1662368400000|2022-09-05 09:00:00|719.82|712.02|719.2|711.4|722.06|714.26|715.69|707.89|4520
1662372000000|2022-09-05 10:00:00|719.25|711.45|715.78|707.98|723.93|716.13|713.37|705.57|4936
1662375600000|2022-09-05 11:00:00|715.77|707.97|718.3|710.5|719.79|711.99|714.99|707.19|4085
1662379200000|2022-09-05 12:00:00|718.31|710.51|717.49|709.69|720.78|712.98|715.02|707.22|3703
1662382800000|2022-09-05 13:00:00|717.48|709.68|718.44|710.64|722.23|714.43|717.09|709.29|4637
1662386400000|2022-09-05 14:00:00|718.43|710.63|728.88|721.08|729.2|721.4|717.08|709.28|4595
1662390000000|2022-09-05 15:00:00|728.84|721.04|732.83|725.03|742.62|734.82|725.61|717.81|6157
1662393600000|2022-09-05 16:00:00|732.82|725.02|728.8|721|737.46|729.66|726.23|718.43|4277
1662397200000|2022-09-05 17:00:00|728.79|720.99|726.18|718.38|730.43|722.63|724.89|717.09|2707
1662400800000|2022-09-05 18:00:00|726.13|718.33|727.64|719.84|728.27|720.47|722.73|714.93|4038
1662404400000|2022-09-05 19:00:00|727.58|719.78|726.14|718.34|728.01|720.21|724.37|716.57|2408
1662408000000|2022-09-05 20:00:00|726.21|718.41|730.73|722.93|731.37|723.57|726.14|718.34|2919
1662411600000|2022-09-05 21:00:00|730.72|722.92|734.07|726.27|737.4|729.6|730.14|722.34|3169
1662415200000|2022-09-05 22:00:00|734.05|726.25|736.5|728.7|738.51|730.71|729.91|722.11|4210
1662418800000|2022-09-05 23:00:00|736.47|728.67|741.34|733.54|746.05|738.25|732.53|724.73|4959
1662422400000|2022-09-06 00:00:00|741.37|733.57|750.38|742.58|757.96|750.16|740.54|732.74|7045
1662426000000|2022-09-06 01:00:00|750.37|742.57|734.06|726.26|755.57|747.77|733.93|726.13|5836
1662429600000|2022-09-06 02:00:00|734.05|726.25|733.47|725.67|736|728.2|725.26|717.46|5845
1662433200000|2022-09-06 03:00:00|733.5|725.7|731.66|723.86|733.93|726.13|726.17|718.37|3958
1662436800000|2022-09-06 04:00:00|731.71|723.91|729.75|721.95|734.27|726.47|729.28|721.48|4544
1662440400000|2022-09-06 05:00:00|729.77|721.97|735.67|727.87|738|730.2|728.34|720.54|4880
1662444000000|2022-09-06 06:00:00|735.69|727.89|738.67|730.87|743.12|735.32|734.68|726.88|5244
1662447600000|2022-09-06 07:00:00|738.65|730.85|737.24|729.44|739.97|732.17|735.92|728.12|4736
1662451200000|2022-09-06 08:00:00|737.14|729.34|738.1|730.3|738.63|730.83|734.25|726.45|4353
1662454800000|2022-09-06 09:00:00|738.2|730.4|733.23|725.43|739.07|731.27|727.47|719.67|4972
1662458400000|2022-09-06 10:00:00|733.32|725.52|735.43|727.63|738.92|731.12|732.34|724.54|4471
1662462000000|2022-09-06 11:00:00|735.42|727.62|734.61|726.81|739.6|731.8|732.86|725.06|4548
1662465600000|2022-09-06 12:00:00|734.59|726.79|728.82|721.02|738.92|731.12|728.71|720.91|5247
1662469200000|2022-09-06 13:00:00|728.85|721.05|721.04|713.24|731.38|723.58|717.01|709.21|6612
1662472800000|2022-09-06 14:00:00|721.05|713.25|725.51|717.71|727.24|719.44|713.93|706.13|7492
1662476400000|2022-09-06 15:00:00|725.48|717.68|722.86|715.06|727.52|719.72|721.07|713.27|6645
1662480000000|2022-09-06 16:00:00|722.81|715.01|719.81|712.01|724.58|716.78|716.81|709.01|5520
1662483600000|2022-09-06 17:00:00|719.8|712|688.29|680.49|719.97|712.17|684.86|677.06|8979
1662487200000|2022-09-06 18:00:00|688.26|680.46|677.85|670.05|688.26|680.46|676.75|668.95|7854
1662490800000|2022-09-06 19:00:00|677.83|670.03|672.02|664.22|678.9|671.1|669.05|661.25|6982
1662494400000|2022-09-06 20:00:00|672.11|664.31|674.85|667.05|678.44|670.64|661.54|653.74|6314
1662498000000|2022-09-06 21:00:00|674.94|667.14|672.95|665.15|676.51|668.71|672.85|665.05|3750
1662501600000|2022-09-06 22:00:00|672.96|665.16|675.54|667.74|677.66|669.86|669.82|662.02|4449
1662505200000|2022-09-06 23:00:00|675.53|667.73|669.64|661.84|676.58|668.78|668.82|661.02|5473
1662508800000|2022-09-07 00:00:00|669.62|661.82|671.71|663.91|674.59|666.79|661.91|654.11|6861
1662512400000|2022-09-07 01:00:00|671.75|663.95|675.87|668.07|680.18|672.38|668.26|660.46|5657
1662516000000|2022-09-07 02:00:00|675.88|668.08|664.78|656.98|677.05|669.25|661.92|654.12|6734
1662519600000|2022-09-07 03:00:00|664.73|656.93|667.17|659.37|669.09|661.29|663.55|655.75|5414
1662523200000|2022-09-07 04:00:00|667.2|659.4|668.56|660.76|669.52|661.72|664.56|656.76|5090
1662526800000|2022-09-07 05:00:00|668.55|660.75|666.88|659.08|668.8|661|665.81|658.01|4893
1662530400000|2022-09-07 06:00:00|666.94|659.14|667.92|660.12|669.93|662.13|665.63|657.83|4710
1662534000000|2022-09-07 07:00:00|668.01|660.21|674.93|667.13|675.37|667.57|666.96|659.16|5000
1662537600000|2022-09-07 08:00:00|674.94|667.14|675.85|668.05|677.41|669.61|673.54|665.74|4543
1662541200000|2022-09-07 09:00:00|675.84|668.04|676.06|668.26|676.93|669.13|674.08|666.28|4682
1662544800000|2022-09-07 10:00:00|676.07|668.27|678.53|670.73|679.05|671.25|672.68|664.88|4488
1662548400000|2022-09-07 11:00:00|678.54|670.74|679.63|671.83|681.26|673.46|674.62|666.82|5446
1662552000000|2022-09-07 12:00:00|679.64|671.84|679.68|671.88|680.13|672.33|671.19|663.39|5894
1662555600000|2022-09-07 13:00:00|679.71|671.91|680.33|672.53|686.5|678.7|679.3|671.5|7901
1662559200000|2022-09-07 14:00:00|680.3|672.5|682.55|674.75|686.35|678.55|678.51|670.71|7171
1662562800000|2022-09-07 15:00:00|682.59|674.79|682.49|674.69|684.55|676.75|679.7|671.9|5437
1662566400000|2022-09-07 16:00:00|682.47|674.67|685.1|677.3|687.16|679.36|681.36|673.56|6208
1662570000000|2022-09-07 17:00:00|685.12|677.32|695.11|687.31|696.51|688.71|684.97|677.17|6276
1662573600000|2022-09-07 18:00:00|695.17|687.37|696.33|688.53|700.12|692.32|693.65|685.85|6852
1662577200000|2022-09-07 19:00:00|696.34|688.54|694.93|687.13|700.54|692.74|694.44|686.64|6533
1662580800000|2022-09-07 20:00:00|694.92|687.12|711.49|703.69|716.77|708.97|694.8|687|7633
1662584400000|2022-09-07 21:00:00|711.47|703.67|711.99|704.19|714.83|707.03|708.31|700.51|4742
1662588000000|2022-09-07 22:00:00|711.98|704.18|712.45|704.65|718.8|711|711.21|703.41|5601
1662591600000|2022-09-07 23:00:00|712.43|704.63|712.28|704.48|715.88|708.08|709.49|701.69|5496
1662595200000|2022-09-08 00:00:00|712.2|704.4|710.07|702.27|716.98|709.18|707.06|699.26|6007
1662598800000|2022-09-08 01:00:00|710.06|702.26|707.41|699.61|711.8|704|704.79|696.99|5509
1662602400000|2022-09-08 02:00:00|707.42|699.62|710.16|702.36|711.31|703.51|707.19|699.39|3733
1662606000000|2022-09-08 03:00:00|710.17|702.37|708.95|701.15|711.92|704.12|706.56|698.76|3964
1662609600000|2022-09-08 04:00:00|708.94|701.14|711.15|703.35|717.58|709.78|708.94|701.14|4756
1662613200000|2022-09-08 05:00:00|711.16|703.36|711.99|704.19|713.24|705.44|710.55|702.75|4611
1662616800000|2022-09-08 06:00:00|711.98|704.18|714.11|706.31|719.83|712.03|711.29|703.49|4747
1662620400000|2022-09-08 07:00:00|714.12|706.32|709.42|701.62|715.78|707.98|704.36|696.56|6480
1662624000000|2022-09-08 08:00:00|709.45|701.65|711.6|703.8|712|704.2|707.47|699.67|4549
1662627600000|2022-09-08 09:00:00|711.61|703.81|714.81|707.01|715.67|707.87|710.38|702.58|5037
1662631200000|2022-09-08 10:00:00|714.75|706.95|728.15|720.35|730.66|722.86|713.22|705.42|6347
1662634800000|2022-09-08 11:00:00|728.44|720.64|729.02|721.22|735.87|728.07|726.51|718.71|6589
1662638400000|2022-09-08 12:00:00|729.03|721.23|726.8|719|734.29|726.49|722.59|714.79|7813
1662642000000|2022-09-08 13:00:00|726.69|718.89|730.43|722.63|737.15|729.35|719.18|711.38|8674
1662645600000|2022-09-08 14:00:00|730.41|722.61|743.38|735.58|743.39|735.59|725.14|717.34|8259
1662649200000|2022-09-08 15:00:00|743.36|735.56|739.9|732.1|747.94|740.14|739.62|731.82|7825
1662652800000|2022-09-08 16:00:00|740|732.2|740.54|732.74|745.14|737.34|732.58|724.78|7967
1662656400000|2022-09-08 17:00:00|740.55|732.75|739.32|731.52|744.89|737.09|735.05|727.25|7479
1662660000000|2022-09-08 18:00:00|739.33|731.53|743.12|735.32|744.63|736.83|738.35|730.55|6441
1662663600000|2022-09-08 19:00:00|743.1|735.3|753.4|745.6|753.72|745.92|741.42|733.62|6830
1662667200000|2022-09-08 20:00:00|753.42|745.62|750.76|742.96|754.09|746.29|747.3|739.5|5799
1662670800000|2022-09-08 21:00:00|750.75|742.95|747.29|739.49|751.85|744.05|747.11|739.31|4125
1662674400000|2022-09-08 22:00:00|747.3|739.5|746.04|738.24|747.96|740.16|743.62|735.82|4854
1662678000000|2022-09-08 23:00:00|746.01|738.21|744.33|736.53|747.65|739.85|741.73|733.93|4891
1662681600000|2022-09-09 00:00:00|744.32|736.52|764.45|756.65|774.19|766.39|743|735.2|7650
1662685200000|2022-09-09 01:00:00|764.44|756.64|761.74|753.94|770.6|762.8|761.05|753.25|5837
1662688800000|2022-09-09 02:00:00|761.68|753.88|764.92|757.12|769.36|761.56|761.51|753.71|5101
1662692400000|2022-09-09 03:00:00|764.9|757.1|779.94|772.14|780.15|772.35|763.02|755.22|6325
1662696000000|2022-09-09 04:00:00|779.87|772.07|789.86|782.06|794.12|786.32|776.41|768.61|8362
1662699600000|2022-09-09 05:00:00|789.85|782.05|790.14|782.34|793.38|785.58|785.49|777.69|7067
1662703200000|2022-09-09 06:00:00|790.1|782.3|788.34|780.54|793.63|785.83|787.6|779.8|6782
1662706800000|2022-09-09 07:00:00|788.33|780.53|790.15|782.35|791.79|783.99|785.94|778.14|6286
1662710400000|2022-09-09 08:00:00|790.16|782.36|802.17|794.37|803.8|796|790.15|782.35|7114
1662714000000|2022-09-09 09:00:00|802.59|794.79|802.12|794.32|806.7|798.9|799.09|791.29|4703
1662717600000|2022-09-09 10:00:00|802.09|794.29|800.69|792.89|805.56|797.76|797.6|789.8|7380
1662721200000|2022-09-09 11:00:00|800.6|792.8|799.9|792.1|808.3|800.5|797.08|789.28|7039
1662724800000|2022-09-09 12:00:00|799.73|791.93|805.5|797.7|814.14|806.34|798.6|790.8|7147
1662728400000|2022-09-09 13:00:00|805.46|797.66|797.81|790.01|806.29|798.49|791.72|783.92|7676
1662732000000|2022-09-09 14:00:00|797.79|789.99|793.45|785.65|799.79|791.99|787.81|780.01|7121
1662735600000|2022-09-09 15:00:00|793.36|785.56|787.38|779.58|795.68|787.88|787.08|779.28|7111
1662739200000|2022-09-09 16:00:00|787.46|779.66|787|779.2|788.12|780.32|780.11|772.31|7517
1662742800000|2022-09-09 17:00:00|787.04|779.24|773.56|765.76|787.04|779.24|772.32|764.52|6573
1662746400000|2022-09-09 18:00:00|773.66|765.86|772.83|765.03|775.11|767.31|771.49|763.69|6382
1662750000000|2022-09-09 19:00:00|772.81|765.01|776.98|769.18|777.86|770.06|769.88|762.08|6181
1662753600000|2022-09-09 20:00:00|776.94|769.14|774.02|766.22|777.07|769.27|771.7|763.9|4908
1662793200000|2022-09-10 07:00:00|784.86|777.06|768.58|760.78|785.18|777.38|766.07|758.27|4794
1662796800000|2022-09-10 08:00:00|768.63|760.83|779.84|772.04|783.84|776.04|768.63|760.83|5205
1662800400000|2022-09-10 09:00:00|779.87|772.07|777.49|769.69|783.34|775.54|776.21|768.41|4239
1662804000000|2022-09-10 10:00:00|777.5|769.7|777.46|769.66|779.08|771.28|772.61|764.81|4424
1662807600000|2022-09-10 11:00:00|777.4|769.6|781.84|774.04|783.29|775.49|776.08|768.28|4250
1662811200000|2022-09-10 12:00:00|781.88|774.08|782.48|774.68|785.97|778.17|773.67|765.87|6064
1662814800000|2022-09-10 13:00:00|782.47|774.67|774.04|766.24|783.06|775.26|771.91|764.11|5411
1662818400000|2022-09-10 14:00:00|774.08|766.28|776.28|768.48|779.99|772.19|772.96|765.16|5179
1662822000000|2022-09-10 15:00:00|776.32|768.52|777.87|770.07|782.54|774.74|775.24|767.44|4993
1662825600000|2022-09-10 16:00:00|777.85|770.05|792.33|784.53|804.83|797.03|777.06|769.26|7195
1662829200000|2022-09-10 17:00:00|792.34|784.54|794.33|786.53|797.15|789.35|790.99|783.19|5508
1662832800000|2022-09-10 18:00:00|794.35|786.55|802.04|794.24|806.91|799.11|793.32|785.52|6043
1662836400000|2022-09-10 19:00:00|802.03|794.23|797.91|790.11|803.84|796.04|796.39|788.59|5727
1662840000000|2022-09-10 20:00:00|797.89|790.09|793.93|786.13|799.05|791.25|793.68|785.88|5017
1662843600000|2022-09-10 21:00:00|793.88|786.08|792.06|784.26|799.11|791.31|786.59|778.79|4642
1662847200000|2022-09-10 22:00:00|792.07|784.27|799.42|791.62|803.5|795.7|792.07|784.27|6652
1662850800000|2022-09-10 23:00:00|799.35|791.55|794.58|786.78|802.44|794.64|793.58|785.78|5565
1662854400000|2022-09-11 00:00:00|794.59|786.79|797.18|789.38|801.62|793.82|793.75|785.95|5236
1662858000000|2022-09-11 01:00:00|797.19|789.39|794.26|786.46|801.29|793.49|792.72|784.92|4525
1662861600000|2022-09-11 02:00:00|794.28|786.48|791.47|783.67|796.41|788.61|790.41|782.61|4591
1662865200000|2022-09-11 03:00:00|791.48|783.68|792.12|784.32|793.88|786.08|790.11|782.31|3474
1662868800000|2022-09-11 04:00:00|792.14|784.34|791.9|784.1|797.59|789.79|791.02|783.22|3417
1662872400000|2022-09-11 05:00:00|791.91|784.11|791.67|783.87|795.92|788.12|790.87|783.07|3834
1662876000000|2022-09-11 06:00:00|791.68|783.88|795.07|787.27|798.78|790.98|777.21|769.41|5532
1662879600000|2022-09-11 07:00:00|795.04|787.24|797.88|790.08|802.2|794.4|793.98|786.18|5254
1662883200000|2022-09-11 08:00:00|797.9|790.1|811.8|804|821.07|813.27|796.73|788.93|6022
1662886800000|2022-09-11 09:00:00|811.79|803.99|803.67|795.87|812.03|804.23|801.84|794.04|4991
1662890400000|2022-09-11 10:00:00|803.66|795.86|800.67|792.87|806.4|798.6|799.95|792.15|4268
1662894000000|2022-09-11 11:00:00|800.68|792.88|803.34|795.54|806.11|798.31|800.46|792.66|3981
1662897600000|2022-09-11 12:00:00|803.35|795.55|802.43|794.63|806.11|798.31|797|789.2|4141
1662901200000|2022-09-11 13:00:00|802.33|794.53|795.81|788.01|802.91|795.11|794.91|787.11|4681
1662904800000|2022-09-11 14:00:00|795.85|788.05|790.75|782.95|797.58|789.78|788.18|780.38|4537
1662908400000|2022-09-11 15:00:00|790.7|782.9|790.12|782.32|793.47|785.67|789.9|782.1|4702
1662912000000|2022-09-11 16:00:00|790.13|782.33|798.42|790.62|799.6|791.8|788.93|781.13|4612
1662915600000|2022-09-11 17:00:00|798.41|790.61|796.54|788.74|803.87|796.07|796.49|788.69|5405
1662919200000|2022-09-11 18:00:00|796.55|788.75|797.25|789.45|800.8|793|792.71|784.91|4674
1662922800000|2022-09-11 19:00:00|797.33|789.53|801.45|792.15|802.2|793.83|796.31|788.51|3789
1662926400000|2022-09-11 20:00:00|801.47|792.17|799.46|790.16|812.13|802.83|795.31|786.01|6529
1662930000000|2022-09-11 21:00:00|799.45|790.15|788.87|781.07|801.17|792.78|783.86|776.06|4669
1662933600000|2022-09-11 22:00:00|788.94|781.14|801.8|794|807.69|799.89|788.49|780.69|3797
1662937200000|2022-09-11 23:00:00|798.08|790.28|807.34|799.54|807.71|799.91|793.7|785.9|5864
1662940800000|2022-09-12 00:00:00|807.33|799.53|803.87|796.07|822.78|814.98|803.69|795.89|7799
1662944400000|2022-09-12 01:00:00|803.88|796.08|825.04|817.24|833.64|825.84|797.25|789.45|8451
1662948000000|2022-09-12 02:00:00|825.05|817.25|803.93|796.13|825.81|818.01|802.31|794.51|8206
1662951600000|2022-09-12 03:00:00|803.94|796.14|795.85|788.05|808.6|800.8|789.62|781.82|7184
1662955200000|2022-09-12 04:00:00|795.83|788.03|799.55|791.75|801.48|793.68|794.06|786.26|5198
1662958800000|2022-09-12 05:00:00|799.53|791.73|796.39|788.59|799.88|792.08|793.36|785.56|4977
1662962400000|2022-09-12 06:00:00|796.4|788.6|800.45|792.65|801.86|794.06|792.66|784.86|5352
1662966000000|2022-09-12 07:00:00|800.34|792.54|808.08|800.28|808.36|800.56|799.51|791.71|6977
1662969600000|2022-09-12 08:00:00|808.1|800.3|810.78|802.98|812.77|804.97|801.78|793.98|7318
1662973200000|2022-09-12 09:00:00|810.76|802.96|815.54|807.74|815.75|807.95|809.07|801.27|6230
1662976800000|2022-09-12 10:00:00|815.48|807.68|814.25|806.45|818.02|810.22|805.83|798.03|6574
1662980400000|2022-09-12 11:00:00|814.24|806.44|812.07|804.27|816.57|808.77|810.02|802.22|6395
1662984000000|2022-09-12 12:00:00|812.08|804.28|803.37|795.57|812.26|804.46|802.61|794.81|6625
1662987600000|2022-09-12 13:00:00|803.83|796.03|801.71|793.91|806.64|798.84|796.66|788.86|6877
1662991200000|2022-09-12 14:00:00|801.72|793.92|789.71|781.91|804.31|796.51|787.85|780.05|7174
1662994800000|2022-09-12 15:00:00|789.73|781.93|776.41|768.61|790.47|782.67|771.98|764.18|7690
1662998400000|2022-09-12 16:00:00|776.43|768.63|779.31|771.51|782.78|774.98|764.95|757.15|7847
1663002000000|2022-09-12 17:00:00|779.28|771.48|784.08|776.28|784.33|776.53|776.54|768.74|6143
1663005600000|2022-09-12 18:00:00|784.04|776.24|782.38|774.58|784.25|776.45|779.22|771.42|6091
1663009200000|2022-09-12 19:00:00|782.33|774.53|784.32|776.52|785.31|777.51|780|772.2|5350
1663012800000|2022-09-12 20:00:00|784.37|776.57|787.72|779.92|788.1|780.3|781.35|773.55|5112
1663016400000|2022-09-12 21:00:00|787.65|779.85|777.15|769.35|787.79|779.99|777.15|769.35|3863
1663020000000|2022-09-12 22:00:00|777.36|769.56|776.8|769|781.1|773.3|775.75|767.95|5195
1663023600000|2022-09-12 23:00:00|776.81|769.01|779.98|772.18|780.31|772.51|774.96|767.16|5343
1663027200000|2022-09-13 00:00:00|779.99|772.19|765.75|757.95|780.97|773.17|760.85|753.05|7983
1663030800000|2022-09-13 01:00:00|765.74|757.94|767.56|759.76|769.24|761.44|761.96|754.16|5685
1663034400000|2022-09-13 02:00:00|767.66|759.86|770.79|762.99|771.29|763.49|759.65|751.85|5757
1663038000000|2022-09-13 03:00:00|770.83|763.03|774.02|766.22|775|767.2|766.66|758.86|5153
1663041600000|2022-09-13 04:00:00|774.01|766.21|773.39|765.59|776.07|768.27|770.94|763.14|5223
1663045200000|2022-09-13 05:00:00|773.43|765.63|775.67|767.87|777.26|769.46|772.59|764.79|5183
1663048800000|2022-09-13 06:00:00|775.68|767.88|775.21|767.41|784.19|776.39|773.14|765.34|6124
1663052400000|2022-09-13 07:00:00|775.17|767.37|784.05|776.25|786.61|778.81|775.08|767.28|6058
1663056000000|2022-09-13 08:00:00|784.07|776.27|778.98|771.18|784.78|776.98|778.33|770.53|5023
1663059600000|2022-09-13 09:00:00|778.94|771.14|777.37|769.57|784.11|776.31|776.15|768.35|5671
1663063200000|2022-09-13 10:00:00|777.4|769.6|783.46|775.66|785.47|777.67|774.71|766.91|6046
1663066800000|2022-09-13 11:00:00|783.47|775.67|793.55|785.75|795.25|787.45|782.89|775.09|7070
1663070400000|2022-09-13 12:00:00|793.57|785.77|741.7|733.9|799.91|792.11|737.05|729.25|8061
1663074000000|2022-09-13 13:00:00|741.63|733.83|730.4|722.6|744.62|736.82|729.98|722.18|9063
1663077600000|2022-09-13 14:00:00|730.38|722.58|725.03|717.23|736.05|728.25|720.4|712.6|8306
1663081200000|2022-09-13 15:00:00|724.94|717.14|723.06|715.26|727.86|720.06|721.5|713.7|7426
1663084800000|2022-09-13 16:00:00|723.07|715.27|728.22|720.42|728.46|720.66|718.49|710.69|6873
1663088400000|2022-09-13 17:00:00|728.27|720.47|728.84|721.04|734|726.2|727.09|719.29|6333
1663092000000|2022-09-13 18:00:00|728.87|721.07|714.65|706.85|729.13|721.33|714.65|706.85|6763
1663095600000|2022-09-13 19:00:00|714.93|707.13|725.22|717.42|726.56|718.76|708.6|700.8|7844
1663099200000|2022-09-13 20:00:00|725.24|717.44|722.09|714.29|729.23|721.43|721.87|714.07|5200
1663102800000|2022-09-13 21:00:00|722.08|714.28|721.45|713.65|724.07|716.27|711.9|704.1|4710
1663106400000|2022-09-13 22:00:00|721.46|713.66|712.79|704.99|721.46|713.66|711.81|704.01|5632
1663110000000|2022-09-13 23:00:00|712.76|704.96|706.56|698.76|712.89|705.09|705.84|698.04|5717
1663113600000|2022-09-14 00:00:00|706.52|698.72|712.89|705.09|713.68|705.88|702.12|694.32|6734
1663117200000|2022-09-14 01:00:00|712.88|705.08|717.31|709.51|718.45|710.65|711.93|704.13|4929
1663120800000|2022-09-14 02:00:00|717.27|709.47|725.24|717.44|725.66|717.86|716.46|708.66|5272
1663124400000|2022-09-14 03:00:00|725.25|717.45|729.14|721.34|731.63|723.83|721.69|713.89|5149
1663128000000|2022-09-14 04:00:00|729.19|721.39|731.14|723.34|732.21|724.41|727.62|719.82|4697
1663131600000|2022-09-14 05:00:00|731.15|723.35|727.06|719.26|732.24|724.44|725.96|718.16|3881
1663135200000|2022-09-14 06:00:00|727.07|719.27|722.37|714.57|728.73|720.93|721.4|713.6|4380
1663138800000|2022-09-14 07:00:00|722.42|714.62|723.46|715.66|726.65|718.85|713.98|706.18|5048
1663142400000|2022-09-14 08:00:00|723.44|715.64|731.67|723.87|734.23|726.43|717.82|710.02|7062
1663146000000|2022-09-14 09:00:00|731.66|723.86|729.85|722.05|735.72|727.92|728.32|720.52|5538
1663149600000|2022-09-14 10:00:00|729.87|722.07|732.54|724.74|733.92|726.12|728.92|721.12|4964
1663153200000|2022-09-14 11:00:00|732.51|724.71|731.51|723.71|735.28|727.48|724.63|716.83|5844
1663156800000|2022-09-14 12:00:00|731.55|723.75|740.36|732.56|746.33|738.53|724.07|716.27|8050
1663160400000|2022-09-14 13:00:00|740.38|732.58|742.71|734.91|746.65|738.85|733.05|725.25|7815
1663164000000|2022-09-14 14:00:00|742.7|734.9|743.23|735.43|744.94|737.14|734.09|726.29|7850
1663167600000|2022-09-14 15:00:00|743.31|735.51|746.64|738.84|749.21|741.41|741.03|733.23|6921
1663171200000|2022-09-14 16:00:00|746.68|738.88|738.12|730.32|749.47|741.67|736.96|729.16|7105
1663174800000|2022-09-14 17:00:00|738.1|730.3|742.77|734.97|756.09|748.29|737.02|729.22|6826
1663178400000|2022-09-14 18:00:00|742.82|735.02|737.18|729.38|744.28|736.48|729.07|721.27|8374
1663182000000|2022-09-14 19:00:00|737.19|729.39|747.16|735.16|747.51|735.51|736.74|724.74|7344
1663185600000|2022-09-14 20:00:00|747.21|735.21|747.58|735.58|748.32|736.32|743.05|731.05|4405
1663189200000|2022-09-14 21:00:00|747.57|735.57|752.33|740.33|753.08|741.08|741.59|729.59|4605
1663192800000|2022-09-14 22:00:00|752.31|740.31|756.33|744.33|759.91|747.91|750|738|5956
1663196400000|2022-09-14 23:00:00|756.32|744.32|751.47|739.47|756.33|744.33|749.25|737.25|5371
1663200000000|2022-09-15 00:00:00|751.52|739.52|745.17|733.17|753.24|741.24|737.99|725.99|7196
1663203600000|2022-09-15 01:00:00|745.15|733.15|743.83|731.83|745.19|733.19|733.89|721.89|6913
1663207200000|2022-09-15 02:00:00|743.81|731.81|730.08|718.08|743.81|731.81|724.63|712.63|7427
1663210800000|2022-09-15 03:00:00|730.09|718.09|725.89|713.89|730.77|718.77|717.61|705.61|7305
1663214400000|2022-09-15 04:00:00|725.9|713.9|724.24|712.24|728.15|716.15|718.34|706.34|6106
1663218000000|2022-09-15 05:00:00|724.25|712.25|735.75|723.75|736.53|724.53|722.5|710.5|6236
1663221600000|2022-09-15 06:00:00|735.92|723.92|743.06|731.06|747.74|735.74|719.96|707.96|8725
1663225200000|2022-09-15 07:00:00|742.91|730.91|746.45|734.45|755.5|743.5|740.53|728.53|8046
1663228800000|2022-09-15 08:00:00|746.34|734.34|739.03|727.03|746.53|734.53|734.62|722.62|6513
1663232400000|2022-09-15 09:00:00|739.05|727.05|737.31|725.31|741.16|729.16|736.32|724.32|5523
1663236000000|2022-09-15 10:00:00|737.32|725.32|731.13|719.13|740.32|728.32|729.23|717.23|5510
1663239600000|2022-09-15 11:00:00|731.14|719.14|738.1|726.1|738.61|726.61|730.15|718.15|5320
1663243200000|2022-09-15 12:00:00|738.12|726.12|738.56|726.56|741.13|729.13|732.97|720.97|6621
1663246800000|2022-09-15 13:00:00|738.58|726.58|735.55|723.55|739.12|727.12|730|718|6482
1663250400000|2022-09-15 14:00:00|735.57|723.57|716.43|704.43|740.55|728.55|714.03|702.03|7870
1663254000000|2022-09-15 15:00:00|716.4|704.4|723.68|711.68|723.68|711.68|707.88|695.88|8307
1663257600000|2022-09-15 16:00:00|723.73|711.73|731.76|719.76|732.57|720.57|717.69|705.69|7052
1663261200000|2022-09-15 17:00:00|731.77|719.77|737.08|725.08|738.18|726.18|731.1|719.1|6454
1663264800000|2022-09-15 18:00:00|737.06|725.06|736.95|724.95|744.36|732.36|734.2|722.2|5737
1663268400000|2022-09-15 19:00:00|736.93|724.93|738.01|726.01|741.31|729.31|733.44|721.44|5547
1663272000000|2022-09-15 20:00:00|738.05|726.05|745.32|733.32|746.5|734.5|737.99|725.99|4827
1663275600000|2022-09-15 21:00:00|745.31|733.31|758.03|746.03|761.38|749.38|743.11|731.11|5447
1663279200000|2022-09-15 22:00:00|757.97|745.97|756.29|744.29|760.66|748.66|746.61|734.61|7275
1663282800000|2022-09-15 23:00:00|756.22|744.22|762.79|750.79|765.83|753.83|748.69|736.69|7967
1663286400000|2022-09-16 00:00:00|762.77|750.77|767.83|755.83|771.63|759.63|752.3|740.3|8397
1663290000000|2022-09-16 01:00:00|767.82|755.82|758.83|746.83|768.18|756.18|756.17|744.17|5790
1663293600000|2022-09-16 02:00:00|758.84|746.84|755.86|743.86|759.84|747.84|748.04|736.04|6545
1663297200000|2022-09-16 03:00:00|755.87|743.87|759.03|747.03|760.42|748.42|752.81|740.81|5075
1663300800000|2022-09-16 04:00:00|759|747|754.81|742.81|761.31|749.31|754.72|742.72|4601
1663304400000|2022-09-16 05:00:00|754.84|742.84|757.76|745.76|760.67|748.67|754.77|742.77|4722
1663308000000|2022-09-16 06:00:00|757.75|745.75|760.69|748.69|764.34|752.34|755.41|743.41|5905
1663311600000|2022-09-16 07:00:00|760.7|748.7|765.31|753.31|769.34|757.34|760.35|748.35|6146
1663315200000|2022-09-16 08:00:00|765.32|753.32|754.25|742.25|768.17|756.17|752.78|740.78|7329
1663318800000|2022-09-16 09:00:00|754.23|742.23|762.53|750.53|767.09|755.09|753.78|741.78|6701
1663322400000|2022-09-16 10:00:00|762.52|750.52|775.98|763.98|777.86|765.86|761.6|749.6|6749
1663326000000|2022-09-16 11:00:00|776|764|780.7|768.7|781.9|769.9|772.05|760.05|6643
1663329600000|2022-09-16 12:00:00|780.65|768.65|772.6|760.6|783.48|771.48|771.83|759.83|7293
1663333200000|2022-09-16 13:00:00|772.61|760.61|770.87|758.87|775.85|763.85|763.66|751.66|7737
1663336800000|2022-09-16 14:00:00|770.84|758.84|778.28|766.28|785.8|773.8|769.25|757.25|10620
1663340400000|2022-09-16 15:00:00|778.27|766.27|779.24|767.24|780.66|768.66|775.04|763.04|9191
1663344000000|2022-09-16 16:00:00|779.25|767.25|769.63|757.63|781.42|769.42|763.31|751.31|10057
1663347600000|2022-09-16 17:00:00|769.64|757.64|765.82|753.82|772.82|760.82|761.81|749.81|10455
1663351200000|2022-09-16 18:00:00|765.84|753.84|766.78|754.78|770.31|758.31|758.95|746.95|9453
1663354800000|2022-09-16 19:00:00|766.79|754.79|764.15|752.15|770.27|758.27|763.95|751.95|8797
1663358400000|2022-09-16 20:00:00|764.11|752.11|761.65|749.65|765.79|753.79|760.58|748.58|5666
1663398000000|2022-09-17 07:00:00|805.51|793.51|805.85|793.85|813.15|801.15|803.22|791.22|7298
1663401600000|2022-09-17 08:00:00|805.86|793.86|800.08|788.08|809.98|797.98|799.45|787.45|5757
1663405200000|2022-09-17 09:00:00|800.09|788.09|804.9|792.9|806.77|794.77|796.94|784.94|4760
1663408800000|2022-09-17 10:00:00|804.89|792.89|795.88|783.88|804.95|792.95|793.04|781.04|4461
1663412400000|2022-09-17 11:00:00|795.87|783.87|790.08|778.08|796.55|784.55|789.96|777.96|4213
1663416000000|2022-09-17 12:00:00|790.1|778.1|792.64|780.64|797.63|785.63|789.71|777.71|4898
1663419600000|2022-09-17 13:00:00|792.65|780.65|792.27|780.27|793.12|781.12|788.81|776.81|4179
1663423200000|2022-09-17 14:00:00|792.26|780.26|801.03|789.03|801.96|789.96|791.87|779.87|5464
1663426800000|2022-09-17 15:00:00|801.04|789.04|796.85|784.85|803.34|791.34|796.49|784.49|5138
1663430400000|2022-09-17 16:00:00|796.84|784.84|805.44|793.44|806|794|796.64|784.64|7158
1663434000000|2022-09-17 17:00:00|805.56|793.56|802.99|790.99|814.26|802.26|802.05|790.05|5701
1663437600000|2022-09-17 18:00:00|802.98|790.98|804.31|792.31|806.75|794.75|802.51|790.51|4064
1663441200000|2022-09-17 19:00:00|804.33|792.33|808.01|796.01|809.94|797.94|801.19|789.19|4169
1663444800000|2022-09-17 20:00:00|808|796|811.85|799.85|813.96|801.96|806.69|794.69|4030
1663448400000|2022-09-17 21:00:00|811.8|799.8|801.68|789.68|813|801|801.2|789.2|3589
1663452000000|2022-09-17 22:00:00|801.69|789.69|813.7|801.7|813.73|801.73|799.44|787.44|4357
1663455600000|2022-09-17 23:00:00|813.68|801.68|815.49|803.49|820.16|808.16|812.16|800.16|5659
1663459200000|2022-09-18 00:00:00|815.47|803.47|808.7|796.7|819.68|807.68|803.14|791.14|7079
1663462800000|2022-09-18 01:00:00|808.74|796.74|806.88|794.88|813.63|801.63|804.98|792.98|5374
1663466400000|2022-09-18 02:00:00|806.92|794.92|806.39|794.39|809.18|797.18|805.22|793.22|3089
1663470000000|2022-09-18 03:00:00|806.38|794.38|801.67|789.67|806.46|794.46|797.48|785.48|3319
1663473600000|2022-09-18 04:00:00|801.76|789.76|808.47|796.47|810.07|798.07|800.89|788.89|3413
1663477200000|2022-09-18 05:00:00|808.46|796.46|813.02|801.02|815.5|803.5|805.91|793.91|4505
1663480800000|2022-09-18 06:00:00|812.96|800.96|811.05|799.05|815.68|803.68|802.26|790.26|4069
1663484400000|2022-09-18 07:00:00|811.1|799.1|806.97|794.97|815.34|803.34|806.97|794.97|5047
1663488000000|2022-09-18 08:00:00|806.96|794.96|802.4|790.4|808.65|796.65|801.74|789.74|4012
1663491600000|2022-09-18 09:00:00|802.39|790.39|790.72|778.72|805.88|793.88|789.52|777.52|5451
1663495200000|2022-09-18 10:00:00|790.71|778.71|796.12|784.12|800.97|788.97|787.66|775.66|6971
1663498800000|2022-09-18 11:00:00|796.1|784.1|799.02|787.02|800.76|788.76|795.75|783.75|3249
1663502400000|2022-09-18 12:00:00|799.03|787.03|804.35|792.35|804.52|792.52|790.65|778.65|4848
1663506000000|2022-09-18 13:00:00|804.43|792.43|803.6|791.6|805.38|793.38|799.72|787.72|3753
1663509600000|2022-09-18 14:00:00|803.5|791.5|794.66|782.66|804.61|792.61|788.69|776.69|7083
1663513200000|2022-09-18 15:00:00|794.61|782.61|793.46|781.46|798.2|786.2|792.21|780.21|4584
1663516800000|2022-09-18 16:00:00|793.5|781.5|790.1|778.1|795.82|783.82|781.97|769.97|8042
1663520400000|2022-09-18 17:00:00|790.11|778.11|782.67|770.67|791.26|779.26|777.77|765.77|7514
1663524000000|2022-09-18 18:00:00|782.63|770.63|788.01|776.01|792.93|780.93|778.16|766.16|7488
1663527600000|2022-09-18 19:00:00|788.04|776.04|790.25|776.75|794.57|782.33|784.62|772.62|4800
1663531200000|2022-09-18 20:00:00|790.24|776.74|784.72|771.22|790.9|777.4|781.61|768.11|4941
1663534800000|2022-09-18 21:00:00|784.68|771.18|753.51|741.51|785.58|772.88|746.36|734.36|9188
1663538400000|2022-09-18 22:00:00|753.52|741.52|758.44|746.44|759.45|747.45|751.92|739.92|8637
1663542000000|2022-09-18 23:00:00|758.42|746.42|758.42|746.42|765.44|753.44|751.88|739.88|7089
1663545600000|2022-09-19 00:00:00|758.43|746.43|769.49|757.49|773.68|761.68|756.51|744.51|8763
1663549200000|2022-09-19 01:00:00|769.36|757.36|770.11|758.11|772.25|760.25|764.37|752.37|5982
1663552800000|2022-09-19 02:00:00|770.12|758.12|733.87|721.87|771.24|759.24|729.65|717.65|10402
1663556400000|2022-09-19 03:00:00|733.84|721.84|726.31|714.31|734.06|722.06|722.34|710.34|8333
1663560000000|2022-09-19 04:00:00|726.25|714.25|724.4|712.4|729.5|717.5|720.76|708.76|6333
1663563600000|2022-09-19 05:00:00|724.41|712.41|720.76|708.76|730.49|718.49|717.58|705.58|6087
1663567200000|2022-09-19 06:00:00|720.83|708.83|716.22|704.22|726.15|714.15|710.95|698.95|9151
1663570800000|2022-09-19 07:00:00|716.24|704.24|722.79|710.79|722.97|710.97|709.78|697.78|7363
1663574400000|2022-09-19 08:00:00|722.81|710.81|712.88|700.88|722.95|710.95|712.05|700.05|5724
1663578000000|2022-09-19 09:00:00|712.89|700.89|713.73|701.73|714.15|702.15|707.06|695.06|6160
1663581600000|2022-09-19 10:00:00|713.71|701.71|720.54|708.54|723.19|711.19|710.28|698.28|6401
1663585200000|2022-09-19 11:00:00|720.55|708.55|720.15|708.15|721.43|709.43|715.84|703.84|5860
1663588800000|2022-09-19 12:00:00|720.17|708.17|723.1|711.1|725.88|713.88|717.27|705.27|6732
1663592400000|2022-09-19 13:00:00|723.11|711.11|733.07|721.07|734.55|722.55|719.07|707.07|8601
1663596000000|2022-09-19 14:00:00|733.09|721.09|738.58|726.58|744.92|732.92|728.62|716.62|10290
1663599600000|2022-09-19 15:00:00|738.57|726.57|733.24|721.24|741.32|729.32|731.17|719.17|7574
1663603200000|2022-09-19 16:00:00|733.23|721.23|734.28|722.28|735.96|723.96|728.98|716.98|6507
1663606800000|2022-09-19 17:00:00|734.33|722.33|724.68|712.68|735.07|723.07|720.29|708.29|6451
1663610400000|2022-09-19 18:00:00|724.7|712.7|731.72|719.72|732.22|720.22|723.6|711.6|5652
1663614000000|2022-09-19 19:00:00|731.82|719.82|739.8|727.8|741.02|729.02|731.69|719.69|7543
1663617600000|2022-09-19 20:00:00|739.78|727.78|736.14|724.14|742.8|730.8|735.38|723.38|5460
1663621200000|2022-09-19 21:00:00|736.16|724.16|733.83|721.83|739.44|727.44|733.8|721.8|4383
1663624800000|2022-09-19 22:00:00|733.8|721.8|739.79|727.79|743.96|731.96|733.8|721.8|5555
1663628400000|2022-09-19 23:00:00|739.81|727.81|736.26|724.26|740.57|728.57|733.87|721.87|5668
1663632000000|2022-09-20 00:00:00|736.15|724.15|730.14|718.14|739.69|727.69|728.54|716.54|8043
1663635600000|2022-09-20 01:00:00|730.13|718.13|729.32|717.32|731.03|719.03|727.27|715.27|4513
1663639200000|2022-09-20 02:00:00|729.31|717.31|731.35|719.35|733.09|721.09|727.21|715.21|4534
1663642800000|2022-09-20 03:00:00|731.33|719.33|725.8|713.8|733.04|721.04|719.84|707.84|5792
1663646400000|2022-09-20 04:00:00|725.77|713.77|724.97|712.97|725.77|713.77|722.45|710.45|3397
1663650000000|2022-09-20 05:00:00|724.95|712.95|724.42|712.42|729.52|717.52|724.35|712.35|3491
1663653600000|2022-09-20 06:00:00|724.45|712.45|728.14|716.14|728.22|716.22|722.05|710.05|3682
1663657200000|2022-09-20 07:00:00|728.12|716.12|726.95|714.95|735.24|723.24|724.54|712.54|7846
1663660800000|2022-09-20 08:00:00|726.91|714.91|726.27|714.27|731.23|719.23|725.73|713.73|5101
1663664400000|2022-09-20 09:00:00|726.26|714.26|722.85|710.85|727.56|715.56|719.71|707.71|6001
1663668000000|2022-09-20 10:00:00|722.86|710.86|722.24|710.24|722.86|710.86|716.06|704.06|4751
1663671600000|2022-09-20 11:00:00|722.27|710.27|719.68|707.68|725|713|718.37|706.37|5231
1663675200000|2022-09-20 12:00:00|719.67|707.67|717.04|705.04|722.27|710.27|715.27|703.27|6170
1663678800000|2022-09-20 13:00:00|717.05|705.05|714.44|702.44|717.05|705.05|707.03|695.03|9433
1663682400000|2022-09-20 14:00:00|714.43|702.43|720.59|708.59|720.94|708.94|710.14|698.14|8398
1663686000000|2022-09-20 15:00:00|720.6|708.6|727.03|715.03|728.09|716.09|715.67|703.67|7139
1663689600000|2022-09-20 16:00:00|727.02|715.02|720.45|708.45|729.24|717.24|720.45|708.45|7588
1663693200000|2022-09-20 17:00:00|720.44|708.44|693.16|681.16|720.9|708.9|691.58|679.58|8957
1663696800000|2022-09-20 18:00:00|693.17|681.17|699.57|687.57|700.31|688.31|691.84|679.84|7772
1663700400000|2022-09-20 19:00:00|699.56|687.56|701.71|689.71|705.14|693.14|698.28|686.28|6388
1663704000000|2022-09-20 20:00:00|701.69|689.69|700.18|688.18|706.74|694.74|699.69|687.69|4759
1663707600000|2022-09-20 21:00:00|700.19|688.19|693.78|681.78|701.69|689.69|691.38|679.38|4385
1663711200000|2022-09-20 22:00:00|693.71|681.71|695.02|683.02|696.31|684.31|691.4|679.4|5462
1663714800000|2022-09-20 23:00:00|695.04|683.04|694.34|682.34|698.11|686.11|687.09|675.09|5694
1663718400000|2022-09-21 00:00:00|694.36|682.36|704.11|692.11|704.78|692.78|689.04|677.04|7000
1663722000000|2022-09-21 01:00:00|704.1|692.1|697.11|685.11|706.15|694.15|697.09|685.09|4408
1663725600000|2022-09-21 02:00:00|697.1|685.1|701.34|689.34|704.01|692.01|696.43|684.43|3962
1663729200000|2022-09-21 03:00:00|701.36|689.36|699.14|687.14|703|691|698.33|686.33|2913
1663732800000|2022-09-21 04:00:00|699.13|687.13|702.23|690.23|703.41|691.41|699.12|687.12|3279
1663736400000|2022-09-21 05:00:00|702.25|690.25|697.04|685.04|704.84|692.84|696.19|684.19|4469
1663740000000|2022-09-21 06:00:00|697.01|685.01|688.34|676.34|700.03|688.03|683.37|671.37|7749
1663743600000|2022-09-21 07:00:00|688.4|676.4|691.91|679.91|692|680|683.11|671.11|5377
1663747200000|2022-09-21 08:00:00|691.93|679.93|692.28|680.28|694.11|682.11|689.28|677.28|4238
1663750800000|2022-09-21 09:00:00|692.24|680.24|701.11|689.11|701.15|689.15|688.61|676.61|4489
1663754400000|2022-09-21 10:00:00|701.08|689.08|705.32|693.32|707.9|695.9|698.22|686.22|5669
1663758000000|2022-09-21 11:00:00|705.31|693.31|708.19|696.19|709.98|697.98|704.1|692.1|4977
1663761600000|2022-09-21 12:00:00|708.2|696.2|708.64|696.64|712.94|700.94|705.48|693.48|5462
1663765200000|2022-09-21 13:00:00|708.61|696.61|709.27|697.27|711.94|699.94|705.42|693.42|6679
1663768800000|2022-09-21 14:00:00|709.29|697.29|704.56|692.56|712.44|700.44|703.57|691.57|6827
1663772400000|2022-09-21 15:00:00|704.57|692.57|701.56|689.56|705.92|693.92|698.05|686.05|6679
1663776000000|2022-09-21 16:00:00|701.44|689.44|702.24|690.24|705.96|693.96|700.64|688.64|5139
1663779600000|2022-09-21 17:00:00|702.23|690.23|715.6|703.6|716.05|704.05|701.8|689.8|8374
1663783200000|2022-09-21 18:00:00|715.91|703.91|732.45|720.45|737.2|725.2|692.64|683.84|12986
1663786800000|2022-09-21 19:00:00|732.46|720.46|702.97|690.97|734.16|722.16|702.32|690.32|11672
1663790400000|2022-09-21 20:00:00|702.89|690.89|694.62|682.62|704.28|692.28|684.61|672.61|9093
1663794000000|2022-09-21 21:00:00|694.63|682.63|670.58|658.58|694.63|682.63|666.58|654.58|9759
1663797600000|2022-09-21 22:00:00|670.57|658.57|669.49|657.49|671.11|659.11|657.96|645.96|8092
1663801200000|2022-09-21 23:00:00|669.48|657.48|674.02|662.02|678.55|666.55|666.56|654.56|6423
1663804800000|2022-09-22 00:00:00|674.11|662.11|671.18|659.18|678.6|666.6|670.04|658.04|7470
1663808400000|2022-09-22 01:00:00|671.17|659.17|679.31|667.31|679.77|667.77|670.94|658.94|6009
1663812000000|2022-09-22 02:00:00|679.39|667.39|683.45|671.45|684.11|672.11|677.69|665.69|5377
1663815600000|2022-09-22 03:00:00|683.46|671.46|680.07|668.07|684.27|672.27|679.54|667.54|3717
1663819200000|2022-09-22 04:00:00|680.09|668.09|682.09|670.09|683.22|671.22|679.99|667.99|3557
1663822800000|2022-09-22 05:00:00|682.08|670.08|683.17|671.17|684.79|672.79|680.07|668.07|4148
1663826400000|2022-09-22 06:00:00|683.16|671.16|687.49|675.49|689.86|677.86|683.15|671.15|5506
1663830000000|2022-09-22 07:00:00|687.48|675.48|694.14|682.14|694.74|682.74|686.27|674.27|5240
1663833600000|2022-09-22 08:00:00|694.11|682.11|703.91|691.91|704.25|692.25|693.7|681.7|7262
1663837200000|2022-09-22 09:00:00|703.89|691.89|704.37|692.37|705.97|693.97|701.65|689.65|4764
1663840800000|2022-09-22 10:00:00|704.38|692.38|708.26|696.26|710.6|698.6|703.23|691.23|5352
1663844400000|2022-09-22 11:00:00|708.24|696.24|713.32|701.32|714.36|702.36|704.29|692.29|6658
1663848000000|2022-09-22 12:00:00|713.35|701.35|710.53|698.53|714.22|702.22|706.07|694.07|6674
1663851600000|2022-09-22 13:00:00|710.5|698.5|698.52|686.52|711.97|699.97|698.52|686.52|8431
1663855200000|2022-09-22 14:00:00|698.54|686.54|695.32|683.32|705.01|693.01|694.95|682.95|8944
1663858800000|2022-09-22 15:00:00|695.34|683.34|700.45|688.45|702.61|690.61|693.01|681.01|7610
1663862400000|2022-09-22 16:00:00|700.46|688.46|704.69|692.69|707.51|695.51|692.55|680.55|8344
1663866000000|2022-09-22 17:00:00|704.68|692.68|705.56|693.56|708.02|696.02|700|688|6547
1663869600000|2022-09-22 18:00:00|705.54|693.54|706.83|694.83|711.23|699.23|702.9|690.9|6459
1663873200000|2022-09-22 19:00:00|706.84|694.84|715.98|703.98|722.58|710.58|706.13|694.13|7921
1663876800000|2022-09-22 20:00:00|716.05|704.05|715.11|703.11|720.07|708.07|714.6|702.6|5563
1663880400000|2022-09-22 21:00:00|715.1|703.1|709.84|697.84|716.65|704.65|709.69|697.69|3400
1663884000000|2022-09-22 22:00:00|709.87|697.87|716.2|704.2|719.28|707.28|709.87|697.87|5344
1663887600000|2022-09-22 23:00:00|716.18|704.18|718.21|706.21|723.1|711.1|714|702|5679
1663891200000|2022-09-23 00:00:00|718.18|706.18|709.31|697.31|720.04|708.04|709.27|697.27|6418
1663894800000|2022-09-23 01:00:00|709.35|697.35|715.01|703.01|715.12|703.12|707.23|695.23|5604
1663898400000|2022-09-23 02:00:00|714.99|702.99|714.74|702.74|716.28|704.28|711.34|699.34|4919
1663902000000|2022-09-23 03:00:00|714.75|702.75|728.85|716.85|729.81|717.81|714.75|702.75|7257
1663905600000|2022-09-23 04:00:00|728.9|716.9|727.87|715.87|733.84|721.84|726|714|7028
1663909200000|2022-09-23 05:00:00|727.89|715.89|725.35|713.35|731.09|719.09|725.23|713.23|5791
1663912800000|2022-09-23 06:00:00|725.31|713.31|726.05|714.05|730.18|718.18|724.58|712.58|5181
1663916400000|2022-09-23 07:00:00|726.04|714.04|717.35|705.35|726.09|714.09|716.03|704.03|6411
1663920000000|2022-09-23 08:00:00|717.36|705.36|711.25|699.25|719.96|707.96|705.9|693.9|7336
1663923600000|2022-09-23 09:00:00|711.24|699.24|728|716|728.86|716.86|710.46|698.46|7003
1663927200000|2022-09-23 10:00:00|727.87|715.87|720.31|708.31|736.23|724.23|713.94|701.94|8286
1663930800000|2022-09-23 11:00:00|720.27|708.27|727.08|715.08|729.09|717.09|719.15|707.15|8519
1663934400000|2022-09-23 12:00:00|727.11|715.11|727.17|715.17|735.84|723.84|723.6|711.6|8158
1663938000000|2022-09-23 13:00:00|727.18|715.18|709.32|697.32|731.73|719.73|709.32|697.32|9459
1663941600000|2022-09-23 14:00:00|709.39|697.39|711.64|699.64|715.12|703.12|703.97|691.97|10412
1663945200000|2022-09-23 15:00:00|711.66|699.66|715.63|703.63|723.83|711.83|710.95|698.95|8629
1663948800000|2022-09-23 16:00:00|715.65|703.65|714.07|702.07|717.42|705.42|708.53|696.53|9081
1663952400000|2022-09-23 17:00:00|714.15|702.15|711.37|699.37|716.76|704.76|705.99|693.99|7852
1663956000000|2022-09-23 18:00:00|711.36|699.36|704.88|692.88|716.08|704.08|704.08|692.08|9320
1663959600000|2022-09-23 19:00:00|704.89|692.89|715.36|703.36|715.59|703.59|702.36|690.36|9130
1663963200000|2022-09-23 20:00:00|715.26|703.26|722.87|710.87|728.05|716.05|715.16|703.16|6385
1664002800000|2022-09-24 07:00:00|766.58|754.58|760.72|748.72|767.92|755.92|757.33|745.33|6250
1664006400000|2022-09-24 08:00:00|760.7|748.7|765.3|753.3|772.15|760.15|757.78|745.78|6574
1664010000000|2022-09-24 09:00:00|765.26|753.26|770.09|758.09|770.38|758.38|761.88|749.88|4909
1664013600000|2022-09-24 10:00:00|770.08|758.08|769.55|757.55|778.89|766.89|766.83|754.83|6564
1664017200000|2022-09-24 11:00:00|769.54|757.54|767.08|755.08|773.03|761.03|766.51|754.51|4470
1664020800000|2022-09-24 12:00:00|767.07|755.07|768.57|756.57|773.28|761.28|766.84|754.84|4470
1664024400000|2022-09-24 13:00:00|768.56|756.56|766.17|754.17|770.73|758.73|765.15|753.15|5219
1664028000000|2022-09-24 14:00:00|766.18|754.18|768.23|756.23|774.48|762.48|766|754|5766
1664031600000|2022-09-24 15:00:00|768.26|756.26|773.87|761.87|774.4|762.4|768.24|756.24|4581
1664035200000|2022-09-24 16:00:00|773.86|761.86|779.73|767.73|785.14|773.14|772.19|760.19|7621
1664038800000|2022-09-24 17:00:00|779.75|767.75|781.4|769.4|784.38|772.38|777.62|765.62|5402
1664042400000|2022-09-24 18:00:00|781.39|769.39|789.07|777.07|789.43|777.43|780.96|768.96|6470
1664046000000|2022-09-24 19:00:00|789.09|777.09|785.23|773.23|792.69|780.69|784.88|772.88|6269
1664049600000|2022-09-24 20:00:00|785.25|773.25|782.81|770.81|790.33|778.33|781.55|769.55|4693
1664053200000|2022-09-24 21:00:00|782.76|770.76|774.71|762.71|783.9|771.9|771.8|759.8|5471
1664056800000|2022-09-24 22:00:00|774.73|762.73|771.63|759.63|776.75|764.75|767.34|755.34|6486
1664060400000|2022-09-24 23:00:00|771.65|759.65|768.78|756.78|773.29|761.29|764.03|752.03|5195
1664064000000|2022-09-25 00:00:00|768.79|756.79|781.35|769.35|781.35|769.35|768.65|756.65|6021
1664067600000|2022-09-25 01:00:00|781.41|769.41|780.76|768.76|783.31|771.31|774.93|762.93|5100
1664071200000|2022-09-25 02:00:00|780.79|768.79|773.25|761.25|780.84|768.84|772.67|760.67|4164
1664074800000|2022-09-25 03:00:00|773.26|761.26|781.55|769.55|782.87|770.87|770.67|758.67|4145
1664078400000|2022-09-25 04:00:00|781.57|769.57|785.3|773.3|788|776|779.06|767.06|3440
1664082000000|2022-09-25 05:00:00|785.27|773.27|790.09|778.09|798.07|786.07|784.01|772.01|5989
1664085600000|2022-09-25 06:00:00|790.1|778.1|796.98|784.98|800.6|788.6|787.14|775.14|6790
1664089200000|2022-09-25 07:00:00|796.93|784.93|808.43|796.43|812.69|800.69|796.76|784.76|8002
1664092800000|2022-09-25 08:00:00|808.42|796.42|802.14|790.14|812.97|800.97|801.86|789.86|7413
1664096400000|2022-09-25 09:00:00|802.11|790.11|801.21|789.21|808.92|796.92|799.71|787.71|5704
1664100000000|2022-09-25 10:00:00|801.22|789.22|803.64|791.64|806.58|794.58|799.17|787.17|5450
1664103600000|2022-09-25 11:00:00|803.63|791.63|807.17|795.17|810.76|798.76|802.62|790.62|4951
1664107200000|2022-09-25 12:00:00|807.2|795.2|799.05|787.05|810.72|798.72|797.86|785.86|6615
1664110800000|2022-09-25 13:00:00|799.06|787.06|787.76|775.76|800.18|788.18|785.73|773.73|8278
1664114400000|2022-09-25 14:00:00|787.79|775.79|790.4|778.4|790.49|778.49|781.7|769.7|7438
1664118000000|2022-09-25 15:00:00|790.38|778.38|796.36|784.36|800.48|788.48|790.29|778.29|6348
1664121600000|2022-09-25 16:00:00|796.35|784.35|787.05|775.05|802.38|790.38|785.18|773.18|5929
1664125200000|2022-09-25 17:00:00|787|775|788.81|776.81|790.64|778.64|779.87|767.87|7364
1664128800000|2022-09-25 18:00:00|788.8|776.8|790.19|778.19|793.34|781.34|784.22|772.22|4752
1664132400000|2022-09-25 19:00:00|790.18|778.18|789.52|776.02|792.93|780.39|786.12|772.62|4036
1664136000000|2022-09-25 20:00:00|789.31|775.81|784.23|770.73|790.8|777.3|782.93|769.43|3649
1664139600000|2022-09-25 21:00:00|784.22|770.72|769.76|757.76|786.3|773.02|768.39|756.39|5160
1664143200000|2022-09-25 22:00:00|770.01|758.01|786.76|774.76|794.3|782.3|762.87|750.87|9462
1664146800000|2022-09-25 23:00:00|786.77|774.77|792.62|780.62|800.72|788.72|785.49|773.49|8349
1664150400000|2022-09-26 00:00:00|792.69|780.69|786.08|774.08|801.01|789.01|784.47|772.47|9504
1664154000000|2022-09-26 01:00:00|786.09|774.09|792.78|780.78|794.38|782.38|782.73|770.73|7506
1664157600000|2022-09-26 02:00:00|792.79|780.79|785.42|773.42|794.98|782.98|784.8|772.8|5348
1664161200000|2022-09-26 03:00:00|785.43|773.43|780.9|768.9|786.92|774.92|776.95|764.95|6211
1664164800000|2022-09-26 04:00:00|780.92|768.92|767.99|755.99|781.45|769.45|767.99|755.99|6144
1664168400000|2022-09-26 05:00:00|768.01|756.01|758.25|746.25|768.11|756.11|757.95|745.95|8010
1664172000000|2022-09-26 06:00:00|758.19|746.19|756.82|744.82|763.24|751.24|752.5|740.5|8705
1664175600000|2022-09-26 07:00:00|756.95|744.95|767.98|755.98|773.51|761.51|756.77|744.77|8428
1664179200000|2022-09-26 08:00:00|767.99|755.99|785.42|773.42|785.96|773.96|765.76|753.76|7785
1664182800000|2022-09-26 09:00:00|785.38|773.38|774.57|762.57|788.42|776.42|773.54|761.54|8181
1664186400000|2022-09-26 10:00:00|774.55|762.55|774.38|762.38|779.79|767.79|774.28|762.28|6985
1664190000000|2022-09-26 11:00:00|774.37|762.37|766.15|754.15|776.95|764.95|758.04|746.04|8652
1664193600000|2022-09-26 12:00:00|766.09|754.09|774.88|762.88|776.92|764.92|761.31|749.31|8410
1664197200000|2022-09-26 13:00:00|774.87|762.87|785.04|773.04|789.46|777.46|768.99|756.99|10118
1664200800000|2022-09-26 14:00:00|785.05|773.05|790.16|778.16|792.34|780.34|782.72|770.72|9713
1664204400000|2022-09-26 15:00:00|790.13|778.13|792.81|780.81|794.74|782.74|785.52|773.52|9473
1664208000000|2022-09-26 16:00:00|792.85|780.85|788.1|776.1|794.36|782.36|780.49|768.49|8802
1664211600000|2022-09-26 17:00:00|788.18|776.18|789.07|777.07|791.97|779.97|783.02|771.02|7205
1664215200000|2022-09-26 18:00:00|788.98|776.98|791.44|779.44|793.49|781.49|785.38|773.38|7557
1664218800000|2022-09-26 19:00:00|791.47|779.47|790.98|778.98|799.05|787.05|789.98|777.98|9220
1664222400000|2022-09-26 20:00:00|791|779|785.6|773.6|791.44|779.44|785.37|773.37|5044
1664226000000|2022-09-26 21:00:00|785.61|773.61|784.37|772.37|788.42|776.42|782.63|770.63|3271
1664229600000|2022-09-26 22:00:00|784.42|772.42|788.33|776.33|792.68|780.68|784.27|772.27|4149
1664233200000|2022-09-26 23:00:00|788.3|776.3|800.38|788.38|800.72|788.72|787.64|775.64|4928
1664236800000|2022-09-27 00:00:00|800.35|788.35|805.22|793.22|811.7|799.7|796.84|784.84|8336
1664240400000|2022-09-27 01:00:00|805.21|793.21|810.15|798.15|816.56|804.56|805.14|793.14|9345
1664244000000|2022-09-27 02:00:00|810.13|798.13|820.98|808.98|823.86|811.86|807.06|795.06|6955
1664247600000|2022-09-27 03:00:00|820.91|808.91|825.79|813.79|831.09|819.09|819.87|807.87|8853
1664251200000|2022-09-27 04:00:00|825.81|813.81|832.62|820.62|837.96|825.96|824.44|812.44|6611
1664254800000|2022-09-27 05:00:00|832.6|820.6|839.67|827.67|845.63|833.63|830.7|818.7|7843
1664258400000|2022-09-27 06:00:00|839.68|827.68|839.08|827.08|844.08|832.08|834.22|822.22|8084
1664262000000|2022-09-27 07:00:00|839.1|827.1|828.66|816.66|840.38|828.38|828.32|816.32|6994
1664265600000|2022-09-27 08:00:00|828.68|816.68|828|816|830.96|818.96|825.62|813.62|6190
1664269200000|2022-09-27 09:00:00|827.99|815.99|827.2|815.2|832.13|820.13|823.69|811.69|6258
1664272800000|2022-09-27 10:00:00|827.25|815.25|834.27|822.27|835.76|823.76|825.92|813.92|6065
1664276400000|2022-09-27 11:00:00|834.28|822.28|829.03|817.03|839.06|827.06|827.17|815.17|8296
1664280000000|2022-09-27 12:00:00|829.01|817.01|836.67|824.67|841.59|829.59|828.08|816.08|8500
1664283600000|2022-09-27 13:00:00|836.71|824.71|839.8|827.8|844.79|832.79|830.66|818.66|10383
1664287200000|2022-09-27 14:00:00|839.79|827.79|836.64|824.64|841.57|829.57|834.46|822.46|9642
1664290800000|2022-09-27 15:00:00|836.69|824.69|818.37|806.37|836.76|824.76|817.37|805.37|9143
1664294400000|2022-09-27 16:00:00|818.35|806.35|791.3|779.3|822.21|810.21|783.27|771.27|11811
1664298000000|2022-09-27 17:00:00|791.21|779.21|776.72|764.72|794.87|782.87|772.11|760.11|10819
1664301600000|2022-09-27 18:00:00|776.71|764.71|785.32|773.32|787.26|775.26|771.92|759.92|9786
1664305200000|2022-09-27 19:00:00|785.41|773.41|784.22|772.22|787.94|775.94|779.23|767.23|9416
1664308800000|2022-09-27 20:00:00|784.2|772.2|782.69|770.69|784.8|772.8|777.16|765.16|5401
1664312400000|2022-09-27 21:00:00|782.67|770.67|800.73|788.73|803.28|791.28|781.77|769.77|5032
1664316000000|2022-09-27 22:00:00|800.84|788.84|817.9|805.9|821|809|794.83|782.83|9910
1664319600000|2022-09-27 23:00:00|817.88|805.88|811.51|799.51|820.75|808.75|810.1|798.1|8186
1664323200000|2022-09-28 00:00:00|811.58|799.58|834.09|822.09|838.62|826.62|807.17|795.17|10532
1664326800000|2022-09-28 01:00:00|834.05|822.05|828.61|816.61|847.94|835.94|819.76|807.76|11910
1664330400000|2022-09-28 02:00:00|828.62|816.62|813.05|801.05|828.82|816.82|794.78|782.78|12199
1664334000000|2022-09-28 03:00:00|812.97|800.97|812.53|800.53|819.4|807.4|805.76|793.76|9901
1664337600000|2022-09-28 04:00:00|812.59|800.59|805.85|793.85|814.36|802.36|803.7|791.7|8495
1664341200000|2022-09-28 05:00:00|805.83|793.83|809.65|797.65|809.76|797.76|799.23|787.23|7591
1664344800000|2022-09-28 06:00:00|809.52|797.52|806.29|794.29|815.44|803.44|804.07|792.07|8641
1664348400000|2022-09-28 07:00:00|806.34|794.34|803.57|791.57|812.37|800.37|787.35|775.35|10791
1664352000000|2022-09-28 08:00:00|803.58|791.58|793.96|781.96|804.33|792.33|793.23|781.23|8676
1664355600000|2022-09-28 09:00:00|793.97|781.97|795.5|783.5|797.74|785.74|786.9|774.9|9182
1664359200000|2022-09-28 10:00:00|795.42|783.42|814.04|802.04|820.33|808.33|792.59|780.59|12155
1664362800000|2022-09-28 11:00:00|814.07|802.07|816.02|804.02|823.87|811.87|809|797|10633
1664366400000|2022-09-28 12:00:00|816.03|804.03|823.67|811.67|827.97|815.97|811.11|799.11|10802
1664370000000|2022-09-28 13:00:00|823.68|811.68|844.67|832.67|846.35|834.35|819.15|807.15|12065
1664373600000|2022-09-28 14:00:00|844.65|832.65|843.14|831.14|859.42|847.42|839.58|827.58|12537
1664377200000|2022-09-28 15:00:00|843.46|831.46|826.67|814.67|847.83|835.83|812.05|800.05|11681
1664380800000|2022-09-28 16:00:00|826.69|814.69|801.53|789.53|827.1|815.1|795.89|783.89|11535
1664384400000|2022-09-28 17:00:00|801.55|789.55|802.33|790.33|808.28|796.28|793.32|781.32|9770
1664388000000|2022-09-28 18:00:00|802.23|790.23|796.27|784.27|805.73|793.73|794.53|782.53|9098
1664391600000|2022-09-28 19:00:00|796.07|784.07|796.25|784.25|802.52|790.52|791.66|779.66|8686
1664395200000|2022-09-28 20:00:00|796.23|784.23|795.84|783.84|804.08|792.08|790.11|778.11|8199
1664398800000|2022-09-28 21:00:00|795.87|783.87|789.21|777.21|797.65|785.65|788.27|776.27|6076
1664402400000|2022-09-28 22:00:00|789.22|777.22|791.97|779.97|792.56|780.56|780.25|768.25|8017
1664406000000|2022-09-28 23:00:00|792.01|780.01|785.65|773.65|798.87|786.87|783.97|771.97|8018
1664409600000|2022-09-29 00:00:00|785.64|773.64|771.88|759.88|789.48|777.48|770.13|758.13|9747
1664413200000|2022-09-29 01:00:00|771.87|759.87|783.34|771.34|785.89|773.89|771.1|759.1|8051
1664416800000|2022-09-29 02:00:00|783.48|771.48|780.83|768.83|785.06|773.06|775.99|763.99|8602
1664420400000|2022-09-29 03:00:00|780.78|768.78|782.95|770.95|783.39|771.39|775.98|763.98|6784
1664424000000|2022-09-29 04:00:00|782.96|770.96|783.14|771.14|785.66|773.66|780.22|768.22|6228
1664427600000|2022-09-29 05:00:00|783.15|771.15|780.28|768.28|787.29|775.29|777.32|765.32|7290
1664431200000|2022-09-29 06:00:00|780.25|768.25|776.72|764.72|781.42|769.42|774.9|762.9|7686
1664434800000|2022-09-29 07:00:00|776.71|764.71|775.27|763.27|778.05|766.05|770.58|758.58|8770
1664438400000|2022-09-29 08:00:00|775.26|763.26|783.07|771.07|783.22|771.22|772.81|760.81|8383
1664442000000|2022-09-29 09:00:00|783.15|771.15|785.85|773.85|788.38|776.38|780.7|768.7|7688
1664445600000|2022-09-29 10:00:00|785.86|773.86|781.52|769.52|787.17|775.17|780.16|768.16|6095
1664449200000|2022-09-29 11:00:00|781.58|769.58|784.13|772.13|786.22|774.22|778.7|766.7|6787
1664452800000|2022-09-29 12:00:00|784.22|772.22|774.24|762.24|785.41|773.41|764.56|752.56|10136
1664456400000|2022-09-29 13:00:00|774.23|762.23|773.35|761.35|779.91|767.91|764.65|752.65|10304
1664460000000|2022-09-29 14:00:00|773.38|761.38|786.95|774.95|794.02|782.02|768.99|756.99|11315
1664463600000|2022-09-29 15:00:00|786.97|774.97|783.13|771.13|792.65|780.65|782.21|770.21|9674
1664467200000|2022-09-29 16:00:00|783.12|771.12|785.87|773.87|794.08|782.08|782.34|770.34|9782
1664470800000|2022-09-29 17:00:00|785.86|773.86|781|769|790.14|778.14|780.29|768.29|8320
1664474400000|2022-09-29 18:00:00|781.02|769.02|783.43|771.43|788.38|776.38|779.86|767.86|9300
1664478000000|2022-09-29 19:00:00|783.42|771.42|790.17|778.17|791.73|779.73|783.36|771.36|9027
1664481600000|2022-09-29 20:00:00|790.16|778.16|795.85|783.85|796|784|789.96|777.96|7110
1664485200000|2022-09-29 21:00:00|795.84|783.84|790.09|778.09|799.98|787.98|789.47|777.47|5587
1664488800000|2022-09-29 22:00:00|790.08|778.08|789.95|777.95|797.14|785.14|788.22|776.22|6679
1664492400000|2022-09-29 23:00:00|789.97|777.97|796.16|784.16|798.39|786.39|789.64|777.64|6840
1664496000000|2022-09-30 00:00:00|796.12|784.12|791.29|779.29|797.71|785.71|784.77|772.77|9598
1664499600000|2022-09-30 01:00:00|791.27|779.27|789.44|777.44|791.5|779.5|784.87|772.87|7335
1664503200000|2022-09-30 02:00:00|789.41|777.41|786.03|774.03|789.98|777.98|783.83|771.83|7028
1664506800000|2022-09-30 03:00:00|786.04|774.04|786.35|774.35|789.8|777.8|783.73|771.73|5811
1664510400000|2022-09-30 04:00:00|786.26|774.26|786.52|774.52|788.16|776.16|784.13|772.13|5355
1664514000000|2022-09-30 05:00:00|786.55|774.55|789.74|777.74|790.35|778.35|785.59|773.59|5247
1664517600000|2022-09-30 06:00:00|789.72|777.72|790.65|778.65|792.63|780.63|788.88|776.88|5889
1664521200000|2022-09-30 07:00:00|790.64|778.64|792.9|780.9|796.13|784.13|790.63|778.63|7590
1664524800000|2022-09-30 08:00:00|792.91|780.91|792.97|780.97|794.4|782.4|788.29|776.29|6147
1664528400000|2022-09-30 09:00:00|792.98|780.98|788.48|776.48|793.55|781.55|787.48|775.48|5923
1664532000000|2022-09-30 10:00:00|788.38|776.38|780.31|768.31|789.23|777.23|779.03|767.03|6461
1664535600000|2022-09-30 11:00:00|780.28|768.28|774.03|762.03|781.72|769.72|773.3|761.3|7015
1664539200000|2022-09-30 12:00:00|774.04|762.04|775.2|763.2|781.11|769.11|768.51|756.51|9416
1664542800000|2022-09-30 13:00:00|775.19|763.19|780.49|768.49|780.9|768.9|771.05|759.05|9382
1664546400000|2022-09-30 14:00:00|780.56|768.56|785.6|773.6|788.16|776.16|776.23|764.23|10239
1664550000000|2022-09-30 15:00:00|785.61|773.61|774.84|762.84|792.22|780.22|773.77|761.77|9339
1664553600000|2022-09-30 16:00:00|774.79|762.79|775.8|763.8|778.94|766.94|770.2|758.2|8555
1664557200000|2022-09-30 17:00:00|775.79|763.79|768.81|756.81|779.7|767.7|765.84|753.84|7935
1664560800000|2022-09-30 18:00:00|768.84|756.84|765.01|753.01|772.68|760.68|764.09|752.09|7419
1664564400000|2022-09-30 19:00:00|765.04|753.04|758.83|746.83|770.48|758.48|757.41|745.41|8709
1664568000000|2022-09-30 20:00:00|758.6|746.6|760.92|748.92|766.84|754.84|757.76|745.76|6937
1664607600000|2022-10-01 07:00:00|762.87|750.87|766.75|754.75|767.34|755.34|760.08|748.08|3392
1664611200000|2022-10-01 08:00:00|766.76|754.76|766.5|754.5|768.47|756.47|766.03|754.03|2779
1664614800000|2022-10-01 09:00:00|766.52|754.52|767.96|755.96|769.52|757.52|765.58|753.58|2626
1664618400000|2022-10-01 10:00:00|767.97|755.97|768.21|756.21|769.54|757.54|766.15|754.15|2446
1664622000000|2022-10-01 11:00:00|768.22|756.22|764.85|752.85|768.32|756.32|762.2|750.2|4143
1664625600000|2022-10-01 12:00:00|764.84|752.84|761.87|749.87|765.21|753.21|759.29|747.29|3655
1664629200000|2022-10-01 13:00:00|761.85|749.85|759.5|747.5|764.02|752.02|758.49|746.49|3314
1664632800000|2022-10-01 14:00:00|759.52|747.52|758.61|746.61|760.26|748.26|757.46|745.46|3152
1664636400000|2022-10-01 15:00:00|758.62|746.62|760.49|748.49|761.54|749.54|757.39|745.39|2686
1664640000000|2022-10-01 16:00:00|761.41|749.41|750.44|738.44|761.59|749.59|747.75|735.75|5916
1664643600000|2022-10-01 17:00:00|750.35|738.35|743.23|731.23|750.77|738.77|740.68|728.68|5177
1664647200000|2022-10-01 18:00:00|743.22|731.22|745.69|733.69|746.35|734.35|738.97|726.97|4180
1664650800000|2022-10-01 19:00:00|745.66|733.66|744.69|732.69|745.77|733.77|741.46|729.46|3620
1664654400000|2022-10-01 20:00:00|744.65|732.65|743.49|731.49|744.65|732.65|737.64|725.64|4352
1664658000000|2022-10-01 21:00:00|743.51|731.51|745.27|733.27|746.01|734.01|742.73|730.73|2153
1664661600000|2022-10-01 22:00:00|745.26|733.26|744.66|732.66|745.8|733.8|743.19|731.19|2914
1664665200000|2022-10-01 23:00:00|744.65|732.65|745.22|733.22|746.03|734.03|743.59|731.59|2579
1664668800000|2022-10-02 00:00:00|745.24|733.24|747.28|735.28|749.08|737.08|744.59|732.59|4005
1664672400000|2022-10-02 01:00:00|747.27|735.27|753.83|741.83|754.25|742.25|743.44|731.44|3900
1664676000000|2022-10-02 02:00:00|753.87|741.87|751.13|739.13|754.03|742.03|749.88|737.88|3076
1664679600000|2022-10-02 03:00:00|751.14|739.14|753.23|741.23|753.26|741.26|750.55|738.55|2542
1664683200000|2022-10-02 04:00:00|753.21|741.21|756.87|744.87|757.02|745.02|753|741|3165
1664686800000|2022-10-02 05:00:00|756.88|744.88|755.89|743.89|760.27|748.27|754.33|742.33|3369
1664690400000|2022-10-02 06:00:00|755.88|743.88|752.02|740.02|758.67|746.67|751.62|739.62|3214
1664694000000|2022-10-02 07:00:00|752.01|740.01|752.7|740.7|753.29|741.29|751.02|739.02|2300
1664697600000|2022-10-02 08:00:00|752.71|740.71|756.49|744.49|756.77|744.77|751.5|739.5|3194
1664701200000|2022-10-02 09:00:00|756.48|744.48|753.02|741.02|759.19|747.19|752.32|740.32|3373
1664704800000|2022-10-02 10:00:00|753.05|741.05|737.72|725.72|753.64|741.64|727.96|715.96|6868
1664708400000|2022-10-02 11:00:00|737.71|725.71|739.17|727.17|742.65|730.65|734.87|722.87|5005
1664712000000|2022-10-02 12:00:00|739.18|727.18|737.17|725.17|742.31|730.31|734.05|722.05|3962
1664715600000|2022-10-02 13:00:00|737.16|725.16|738.83|726.83|740.11|728.11|734.65|722.65|3368
1664719200000|2022-10-02 14:00:00|738.84|726.84|736.84|724.84|741.85|729.85|733.99|721.99|3921
1664722800000|2022-10-02 15:00:00|736.83|724.83|735.38|723.38|738.87|726.87|732.46|720.46|3418
1664726400000|2022-10-02 16:00:00|735.39|723.39|737.81|725.81|740.81|728.81|734.95|722.95|3687
1664730000000|2022-10-02 17:00:00|737.84|725.84|734.74|722.74|738.06|726.06|733.85|721.85|2657
1664733600000|2022-10-02 18:00:00|734.76|722.76|736.21|724.21|736.73|724.73|733.72|721.72|2620
1664737200000|2022-10-02 19:00:00|736.22|724.22|741.42|727.92|742.75|730.75|736.15|724.15|4359
1664740800000|2022-10-02 20:00:00|741.43|727.93|740.35|726.85|742.23|728.73|739.49|725.99|2967
1664744400000|2022-10-02 21:00:00|740.37|726.87|736.13|724.13|740.37|726.95|732.2|720.2|3758
1664748000000|2022-10-02 22:00:00|736.15|724.15|726.46|714.46|736.15|724.15|723.12|711.12|7099
1664751600000|2022-10-02 23:00:00|726.45|714.45|716.96|704.96|726.45|714.45|715.38|703.38|8853
1664755200000|2022-10-03 00:00:00|716.97|704.97|719.6|707.6|722.41|710.41|710.85|698.85|7696
1664758800000|2022-10-03 01:00:00|719.61|707.61|725.94|713.94|726.04|714.04|719.18|707.18|5654
1664762400000|2022-10-03 02:00:00|725.92|713.92|723.5|711.5|728.27|716.27|723.17|711.17|5125
1664766000000|2022-10-03 03:00:00|723.51|711.51|723.54|711.54|726.17|714.17|723.23|711.23|3845
1664769600000|2022-10-03 04:00:00|723.52|711.52|709.59|697.59|723.91|711.91|709.12|697.12|5592
1664773200000|2022-10-03 05:00:00|709.56|697.56|717.64|705.64|717.91|705.91|707.75|695.75|6628
1664776800000|2022-10-03 06:00:00|717.63|705.63|713.6|701.6|718.9|706.9|712.48|700.48|5701
1664780400000|2022-10-03 07:00:00|713.58|701.58|718.68|706.68|719.51|707.51|711.19|699.19|7022
1664784000000|2022-10-03 08:00:00|718.69|706.69|719.2|707.2|719.62|707.62|715.65|703.65|4688
1664787600000|2022-10-03 09:00:00|719.13|707.13|719.9|707.9|719.96|707.96|715.67|703.67|4534
1664791200000|2022-10-03 10:00:00|719.88|707.88|721.71|709.71|722.41|710.41|718.12|706.12|4843
1664794800000|2022-10-03 11:00:00|721.72|709.72|724.06|712.06|724.07|712.07|720.15|708.15|5607
1664798400000|2022-10-03 12:00:00|724.07|712.07|725.98|713.98|726.32|714.32|721.1|709.1|5413
1664802000000|2022-10-03 13:00:00|726|714|724.19|712.19|731.79|719.79|722.82|710.82|9413
1664805600000|2022-10-03 14:00:00|724.28|712.28|731.81|719.81|735.61|723.61|724.28|712.28|9160
1664809200000|2022-10-03 15:00:00|731.82|719.82|729.69|717.69|735.7|723.7|729.47|717.47|6808
1664812800000|2022-10-03 16:00:00|729.7|717.7|730.52|718.52|732.85|720.85|728.1|716.1|6568
1664816400000|2022-10-03 17:00:00|730.53|718.53|733.68|721.68|737.25|725.25|730.12|718.12|7099
1664820000000|2022-10-03 18:00:00|733.7|721.7|729.12|717.12|735.2|723.2|729.12|717.12|6500
1664823600000|2022-10-03 19:00:00|729.1|717.1|728.3|716.3|729.89|717.89|722.54|710.54|7201
1664827200000|2022-10-03 20:00:00|728.31|716.31|733.13|721.13|733.95|721.95|726.34|714.34|5247
1664830800000|2022-10-03 21:00:00|733.12|721.12|734.54|722.54|740.8|728.8|731.04|719.04|4789
1664834400000|2022-10-03 22:00:00|734.59|722.59|736.39|724.39|738|726|734.21|722.21|4809
1664838000000|2022-10-03 23:00:00|736.4|724.4|739|727|741.29|729.29|736.33|724.33|6672
1664841600000|2022-10-04 00:00:00|738.99|726.99|747.92|735.92|751.21|739.21|738.57|726.57|7755
1664845200000|2022-10-04 01:00:00|747.91|735.91|749.96|737.96|753.53|741.53|745.85|733.85|6121
1664848800000|2022-10-04 02:00:00|749.94|737.94|752.76|740.76|753.94|741.94|747.72|735.72|4903
1664852400000|2022-10-04 03:00:00|752.71|740.71|759.07|747.07|759.29|747.29|751.9|739.9|5906
1664856000000|2022-10-04 04:00:00|759.17|747.17|760.64|748.64|764.6|752.6|758.11|746.11|6630
1664859600000|2022-10-04 05:00:00|760.71|748.71|758.39|746.39|762.33|750.33|756.91|744.91|6375
1664863200000|2022-10-04 06:00:00|758.42|746.42|768.67|756.67|771.33|759.33|758.28|746.28|8009
1664866800000|2022-10-04 07:00:00|768.66|756.66|772.31|760.31|776.08|764.08|768.26|756.26|8371
1664870400000|2022-10-04 08:00:00|772.3|760.3|772.92|760.92|775.9|763.9|766.29|754.29|7766
1664874000000|2022-10-04 09:00:00|772.91|760.91|769.39|757.39|773.72|761.72|768.56|756.56|7008
1664877600000|2022-10-04 10:00:00|769.38|757.38|773.09|761.09|775.25|763.25|769.32|757.32|7158
1664881200000|2022-10-04 11:00:00|773.12|761.12|774.16|762.16|777.25|765.25|770.15|758.15|6272
1664884800000|2022-10-04 12:00:00|774.15|762.15|780.52|768.52|780.65|768.65|774.14|762.14|7463
1664888400000|2022-10-04 13:00:00|780.55|768.55|785.29|773.29|788.47|776.47|778.81|766.81|8730
1664892000000|2022-10-04 14:00:00|785.26|773.26|778.39|766.39|789.11|777.11|777.42|765.42|8556
1664895600000|2022-10-04 15:00:00|778.38|766.38|779.13|767.13|780.12|768.12|772.95|760.95|7068
1664899200000|2022-10-04 16:00:00|779.14|767.14|772.01|760.01|780.64|768.64|770.6|758.6|7652
1664902800000|2022-10-04 17:00:00|772.02|760.02|782.57|770.57|783.1|771.1|770.91|758.91|6970
1664906400000|2022-10-04 18:00:00|782.51|770.51|780.71|768.71|785.05|773.05|779.54|767.54|7158
1664910000000|2022-10-04 19:00:00|780.72|768.72|780.94|768.94|782.56|770.56|776.74|764.74|6339
1664913600000|2022-10-04 20:00:00|781|769|779.6|767.6|785.4|773.4|778.78|766.78|6297
1664917200000|2022-10-04 21:00:00|779.54|767.54|776.04|764.04|780.75|768.75|776.04|764.04|3198
1664920800000|2022-10-04 22:00:00|775.94|763.94|780.16|768.16|782.83|770.83|775.88|763.88|5205
1664924400000|2022-10-04 23:00:00|780.12|768.12|778.28|766.28|785.52|773.52|776.26|764.26|6329
1664928000000|2022-10-05 00:00:00|778.29|766.29|783.18|771.18|790.47|778.47|777.91|765.91|7017
1664931600000|2022-10-05 01:00:00|783.16|771.16|786.31|774.31|789.2|777.2|781.88|769.88|5438
1664935200000|2022-10-05 02:00:00|786.33|774.33|778.99|766.99|787.22|775.22|778.95|766.95|5002
1664938800000|2022-10-05 03:00:00|778.97|766.97|778.76|766.76|782.76|770.76|778.47|766.47|4313
1664942400000|2022-10-05 04:00:00|778.79|766.79|775.5|763.5|780.84|768.84|774.18|762.18|4860
1664946000000|2022-10-05 05:00:00|775.51|763.51|776.94|764.94|779.45|767.45|775.21|763.21|4449
1664949600000|2022-10-05 06:00:00|776.93|764.93|783|771|785.73|773.73|776.78|764.78|5871
1664953200000|2022-10-05 07:00:00|782.99|770.99|780.1|768.1|784.08|772.08|779.17|767.17|5952
1664956800000|2022-10-05 08:00:00|780.16|768.16|772.8|760.8|780.62|768.62|767.28|755.28|7519
1664960400000|2022-10-05 09:00:00|772.83|760.83|767.66|755.66|773.68|761.68|767.51|755.51|5231
1664964000000|2022-10-05 10:00:00|767.65|755.65|769.49|757.49|771.52|759.52|764.91|752.91|4955
1664967600000|2022-10-05 11:00:00|769.51|757.51|768.43|756.43|772.91|760.91|765.89|753.89|5677
1664971200000|2022-10-05 12:00:00|768.42|756.42|776.05|764.05|782.8|770.8|765.95|753.95|7609
1664974800000|2022-10-05 13:00:00|776.06|764.06|783.64|771.64|784.46|772.46|771.28|759.28|9831
1664978400000|2022-10-05 14:00:00|783.69|771.69|787.34|775.34|789.79|777.79|774.67|762.67|9803
1664982000000|2022-10-05 15:00:00|787.27|775.27|787.49|775.49|793.7|781.7|781.71|769.71|8897
1664985600000|2022-10-05 16:00:00|787.6|775.6|788.41|776.41|793.17|781.17|782.7|770.7|9327
1664989200000|2022-10-05 17:00:00|788.43|776.43|788.92|776.92|791.01|779.01|785.38|773.38|7546
1664992800000|2022-10-05 18:00:00|788.93|776.93|794.68|782.68|795.99|783.99|788.51|776.51|7403
1664996400000|2022-10-05 19:00:00|794.7|782.7|794.9|782.9|800.29|788.29|793.56|781.56|8466
1665000000000|2022-10-05 20:00:00|794.86|782.86|790.31|778.31|797.49|785.49|789.38|777.38|6055
1665003600000|2022-10-05 21:00:00|790.25|778.25|786.24|774.24|793.59|781.59|786.04|774.04|3363
1665007200000|2022-10-05 22:00:00|786.23|774.23|795.62|783.62|795.69|783.69|786|774|5833
1665010800000|2022-10-05 23:00:00|795.61|783.61|793.7|781.7|796.87|784.87|792.5|780.5|5538
1665014400000|2022-10-06 00:00:00|793.72|781.72|793.79|781.79|798.65|786.65|792.35|780.35|7571
1665018000000|2022-10-06 01:00:00|793.76|781.76|796.73|784.73|798.42|786.42|792.18|780.18|6334
1665021600000|2022-10-06 02:00:00|796.71|784.71|797.58|785.58|798.12|786.12|794.92|782.92|5629
1665025200000|2022-10-06 03:00:00|797.56|785.56|796.85|784.85|799.91|787.91|795.33|783.33|4910
1665028800000|2022-10-06 04:00:00|796.82|784.82|792.07|780.07|799.35|787.35|791.41|779.41|5284
1665032400000|2022-10-06 05:00:00|792.08|780.08|792.1|780.1|794.83|782.83|789.51|777.51|4679
1665036000000|2022-10-06 06:00:00|792.15|780.15|784.07|772.07|792.15|780.15|783.56|771.56|6264
1665039600000|2022-10-06 07:00:00|784.09|772.09|788|776|788.39|776.39|783.78|771.78|7362
1665043200000|2022-10-06 08:00:00|787.99|775.99|787.56|775.56|789.92|777.92|784.38|772.38|6113
1665046800000|2022-10-06 09:00:00|787.55|775.55|786.19|774.19|787.97|775.97|782.39|770.39|4951
1665050400000|2022-10-06 10:00:00|786.18|774.18|784.86|772.86|786.22|774.22|782.87|770.87|5175
1665054000000|2022-10-06 11:00:00|784.85|772.85|792.95|780.95|794.53|782.53|784.85|772.85|6033
1665057600000|2022-10-06 12:00:00|792.93|780.93|790.58|778.58|795.79|783.79|790.01|778.01|7328
1665061200000|2022-10-06 13:00:00|790.57|778.57|787.58|775.58|793.66|781.66|785.64|773.64|9011
1665064800000|2022-10-06 14:00:00|787.72|775.72|784.92|772.92|787.72|775.72|775.27|763.27|10594
1665068400000|2022-10-06 15:00:00|784.91|772.91|781.26|769.26|785.58|773.58|778.25|766.25|8868
1665072000000|2022-10-06 16:00:00|781.25|769.25|779.09|767.09|781.77|769.77|777.39|765.39|7847
1665075600000|2022-10-06 17:00:00|779.1|767.1|780.88|768.88|783.23|771.23|777.37|765.37|7009
1665079200000|2022-10-06 18:00:00|780.87|768.87|778.11|766.11|781.16|769.16|776.2|764.2|6982
1665082800000|2022-10-06 19:00:00|778.12|766.12|774.08|762.08|778.5|766.5|773.26|761.26|6492
1665086400000|2022-10-06 20:00:00|774.09|762.09|776.91|764.91|777.31|765.31|773.08|761.08|4844
1665090000000|2022-10-06 21:00:00|776.89|764.89|770.97|758.97|776.91|764.91|770.9|758.9|3195
1665093600000|2022-10-06 22:00:00|770.98|758.98|771.72|759.72|775.58|763.58|769.04|757.04|5285
1665097200000|2022-10-06 23:00:00|771.71|759.71|769.28|757.28|772.93|760.93|766.05|754.05|5645
1665100800000|2022-10-07 00:00:00|769.27|757.27|773.76|761.76|776.86|764.86|768.62|756.62|5222
1665104400000|2022-10-07 01:00:00|773.78|761.78|778.13|766.13|779.22|767.22|773.37|761.37|4233
1665108000000|2022-10-07 02:00:00|778.14|766.14|779.08|767.08|779.64|767.64|775.59|763.59|4435
1665111600000|2022-10-07 03:00:00|779.09|767.09|775.01|763.01|779.56|767.56|774.69|762.69|3361
1665115200000|2022-10-07 04:00:00|774.99|762.99|773.11|761.11|777.18|765.18|772.69|760.69|3723
1665118800000|2022-10-07 05:00:00|773.12|761.12|779.87|767.87|779.96|767.96|772.44|760.44|4176
1665122400000|2022-10-07 06:00:00|779.86|767.86|781.8|769.8|785.69|773.69|777.08|765.08|6270
1665126000000|2022-10-07 07:00:00|781.81|769.81|777.35|765.35|782.26|770.26|775.62|763.62|5341
1665129600000|2022-10-07 08:00:00|777.34|765.34|777.53|765.53|780.3|768.3|774.86|762.86|4615
1665133200000|2022-10-07 09:00:00|777.56|765.56|773.54|761.54|778.36|766.36|772.94|760.94|3635
1665136800000|2022-10-07 10:00:00|773.65|761.65|769.69|757.69|773.65|761.65|767.57|755.57|4543
1665140400000|2022-10-07 11:00:00|769.68|757.68|771.2|759.2|773.09|761.09|768.76|756.76|4287
1665144000000|2022-10-07 12:00:00|771.23|759.23|761.85|749.85|771.44|759.44|753.71|741.71|8706
1665147600000|2022-10-07 13:00:00|761.81|749.81|762.72|750.72|766.96|754.96|757.9|745.9|8700
1665151200000|2022-10-07 14:00:00|762.73|750.73|765.5|753.5|766.92|754.92|760.99|748.99|7088
1665154800000|2022-10-07 15:00:00|765.51|753.51|760.86|748.86|765.74|753.74|760.28|748.28|5981
1665158400000|2022-10-07 16:00:00|760.85|748.85|762.73|750.73|764.61|752.61|754.54|742.54|7247
1665162000000|2022-10-07 17:00:00|762.75|750.75|767.75|755.75|768.81|756.81|759.73|747.73|6469
1665165600000|2022-10-07 18:00:00|767.77|755.77|767.32|755.32|771.43|759.43|763.02|751.02|6673
1665169200000|2022-10-07 19:00:00|767.33|755.33|765.59|753.59|768.33|756.33|764.41|752.41|5972
1665172800000|2022-10-07 20:00:00|765.48|753.48|766.57|754.57|766.6|754.6|760.83|748.83|3431
1665212400000|2022-10-08 07:00:00|766.96|754.96|767.9|755.9|768.06|756.06|766.19|754.19|3109
1665216000000|2022-10-08 08:00:00|767.89|755.89|764.48|752.48|767.93|755.93|763.76|751.76|3213
1665219600000|2022-10-08 09:00:00|764.46|752.46|764.37|752.37|765.42|753.42|763.49|751.49|2520
1665223200000|2022-10-08 10:00:00|764.36|752.36|763.44|751.44|765.43|753.43|762.69|750.69|2784
1665226800000|2022-10-08 11:00:00|763.43|751.43|763.22|751.22|764.87|752.87|762.27|750.27|3449
1665230400000|2022-10-08 12:00:00|763.23|751.23|761.84|749.84|763.51|751.51|758.96|746.96|2996
1665234000000|2022-10-08 13:00:00|761.85|749.85|757.52|745.52|761.91|749.91|757.14|745.14|3106
1665237600000|2022-10-08 14:00:00|757.51|745.51|757.61|745.61|758.24|746.24|755.41|743.41|3784
1665241200000|2022-10-08 15:00:00|757.54|745.54|755.53|743.53|759.17|747.17|755.33|743.33|3158
1665244800000|2022-10-08 16:00:00|755.52|743.52|757.66|745.66|757.82|745.82|752.41|740.41|3413
1665248400000|2022-10-08 17:00:00|757.68|745.68|754.21|742.21|757.83|745.83|754.05|742.05|2596
1665252000000|2022-10-08 18:00:00|754.17|742.17|753.53|741.53|754.76|742.76|752.83|740.83|2704
1665255600000|2022-10-08 19:00:00|753.52|741.52|752.41|740.41|754.08|742.08|752.27|740.27|2260
1665259200000|2022-10-08 20:00:00|752.43|740.43|747.86|735.86|752.44|740.44|745.86|733.86|2985
1665262800000|2022-10-08 21:00:00|747.8|735.8|742.12|730.12|747.8|735.8|740.17|728.17|3223
1665266400000|2022-10-08 22:00:00|742.13|730.13|744.83|732.83|746.11|734.11|741.18|729.18|4170
1665270000000|2022-10-08 23:00:00|744.87|732.87|751.2|739.2|751.23|739.23|744.83|732.83|3176
1665273600000|2022-10-09 00:00:00|751.22|739.22|750.87|738.87|753.46|741.46|749.13|737.13|3048
1665277200000|2022-10-09 01:00:00|750.88|738.88|749.95|737.95|751.9|739.9|747.87|735.87|2954
1665280800000|2022-10-09 02:00:00|749.97|737.97|749.16|737.16|751.55|739.55|748.29|736.29|2570
1665284400000|2022-10-09 03:00:00|749.14|737.14|750.22|738.22|750.8|738.8|748.98|736.98|2597
1665288000000|2022-10-09 04:00:00|750.2|738.2|752.27|740.27|752.38|740.38|748.2|736.2|2549
1665291600000|2022-10-09 05:00:00|752.28|740.28|756.19|744.19|756.65|744.65|751.94|739.94|1922
1665295200000|2022-10-09 06:00:00|756.2|744.2|760.13|748.13|760.61|748.61|754.69|742.69|2316
1665298800000|2022-10-09 07:00:00|760.17|748.17|758.61|746.61|760.4|748.4|757.5|745.5|2123
1665302400000|2022-10-09 08:00:00|758.59|746.59|755.12|743.12|759.11|747.11|754.88|742.88|2043
1665306000000|2022-10-09 09:00:00|755.17|743.17|758.43|746.43|759.01|747.01|755.07|743.07|2225
1665309600000|2022-10-09 10:00:00|758.45|746.45|761.85|749.85|764.49|752.49|758.45|746.45|3331
1665313200000|2022-10-09 11:00:00|761.84|749.84|761.43|749.43|765.63|753.63|761.34|749.34|2544
1665316800000|2022-10-09 12:00:00|761.44|749.44|763.56|751.56|765.28|753.28|761.29|749.29|2633
1665320400000|2022-10-09 13:00:00|763.59|751.59|759.38|747.38|764.65|752.65|759.33|747.33|2617
1665324000000|2022-10-09 14:00:00|759.39|747.39|758.76|746.76|760.66|748.66|757.31|745.31|3107
1665327600000|2022-10-09 15:00:00|758.77|746.77|759.37|747.37|759.79|747.79|756.87|744.87|2614
1665331200000|2022-10-09 16:00:00|759.38|747.38|764.77|752.77|768.94|756.94|757.58|745.58|4204
1665334800000|2022-10-09 17:00:00|764.75|752.75|767.06|755.06|768.09|756.09|763.46|751.46|2671
1665338400000|2022-10-09 18:00:00|767.07|755.07|771.03|759.03|771.37|759.37|766.84|754.84|2481
1665342000000|2022-10-09 19:00:00|771.01|759.01|768.8|755.3|771.36|759.36|766.01|754.01|3237
1665345600000|2022-10-09 20:00:00|768.81|755.31|767.39|753.89|769.37|755.87|766.88|753.38|2173
1665349200000|2022-10-09 21:00:00|767.35|753.85|766.44|754.44|767.39|755.18|762.85|750.85|2479
1665352800000|2022-10-09 22:00:00|766.41|754.41|763.61|751.61|767.9|755.9|763.6|751.6|4917
1665356400000|2022-10-09 23:00:00|763.62|751.62|769.02|757.02|769.7|757.7|761.61|749.61|4561
1665360000000|2022-10-10 00:00:00|769.05|757.05|775.21|763.21|776.37|764.37|766.79|754.79|5863
1665363600000|2022-10-10 01:00:00|775.27|763.27|772.08|760.08|775.92|763.92|771.97|759.97|4934
1665367200000|2022-10-10 02:00:00|772.09|760.09|772.64|760.64|774.24|762.24|770.81|758.81|3972
1665370800000|2022-10-10 03:00:00|772.63|760.63|768.62|756.62|774.34|762.34|768.17|756.17|3965
1665374400000|2022-10-10 04:00:00|768.61|756.61|771.25|759.25|771.39|759.39|766.09|754.09|4184
1665378000000|2022-10-10 05:00:00|771.27|759.27|764.52|752.52|771.43|759.43|764.18|752.18|5177
1665381600000|2022-10-10 06:00:00|764.53|752.53|763.33|751.33|766.75|754.75|762.09|750.09|6092
1665385200000|2022-10-10 07:00:00|763.34|751.34|763.2|751.2|765.79|753.79|762.55|750.55|5549
1665388800000|2022-10-10 08:00:00|763.3|751.3|747.95|735.95|763.87|751.87|745.03|733.03|7978
1665392400000|2022-10-10 09:00:00|747.92|735.92|754.22|742.22|754.78|742.78|747.67|735.67|5285
1665396000000|2022-10-10 10:00:00|754.21|742.21|752.23|740.23|754.86|742.86|750.92|738.92|4497
1665399600000|2022-10-10 11:00:00|752.22|740.22|754.24|742.24|755.87|743.87|751.76|739.76|4750
1665403200000|2022-10-10 12:00:00|754.23|742.23|759.29|747.29|759.33|747.33|753.51|741.51|4945
1665406800000|2022-10-10 13:00:00|759.32|747.32|757.95|745.95|763.11|751.11|757.84|745.84|6841
1665410400000|2022-10-10 14:00:00|757.96|745.96|752.06|740.06|762.9|750.9|750.83|738.83|7797
1665414000000|2022-10-10 15:00:00|751.9|739.9|756.41|744.41|757.83|745.83|750.89|738.89|6502
1665417600000|2022-10-10 16:00:00|756.4|744.4|757.89|745.89|761.97|749.97|753.88|741.88|7140
1665421200000|2022-10-10 17:00:00|757.93|745.93|764.79|752.79|766.25|754.25|755.35|743.35|7564
1665424800000|2022-10-10 18:00:00|764.82|752.82|764.14|752.14|767.1|755.1|762.8|750.8|6250
1665428400000|2022-10-10 19:00:00|764.13|752.13|766.21|754.21|768.6|756.6|763.93|751.93|6104
1665432000000|2022-10-10 20:00:00|766.18|754.18|773.23|761.23|777.02|765.02|765.97|753.97|5207
1665435600000|2022-10-10 21:00:00|773.25|761.25|774.1|762.1|778.93|766.93|771.77|759.77|3187
1665439200000|2022-10-10 22:00:00|774.16|762.16|763.22|751.22|774.19|762.19|759.1|747.1|7462
1665442800000|2022-10-10 23:00:00|763.23|751.23|739.43|727.43|764.86|752.86|738.7|726.7|6995
1665446400000|2022-10-11 00:00:00|739.44|727.44|731.79|719.79|744.21|732.21|723.35|711.35|9569
1665450000000|2022-10-11 01:00:00|731.73|719.73|727.47|715.47|733.23|721.23|726.1|714.1|6612
1665453600000|2022-10-11 02:00:00|727.45|715.45|729.42|717.42|729.85|717.85|719.83|707.83|5722
1665457200000|2022-10-11 03:00:00|729.33|717.33|724.58|712.58|729.74|717.74|724.3|712.3|4233
1665460800000|2022-10-11 04:00:00|724.59|712.59|726.95|714.95|728.28|716.28|723.25|711.25|4577
1665464400000|2022-10-11 05:00:00|726.96|714.96|727.05|715.05|729.97|717.97|724.5|712.5|4238
1665468000000|2022-10-11 06:00:00|727.04|715.04|728.04|716.04|731.57|719.57|724.7|712.7|5545
1665471600000|2022-10-11 07:00:00|728.05|716.05|728.45|716.45|730.32|718.32|725.81|713.81|6043
1665475200000|2022-10-11 08:00:00|728.43|716.43|728.82|716.82|730.83|718.83|728.01|716.01|5124
1665478800000|2022-10-11 09:00:00|728.8|716.8|724.48|712.48|728.99|716.99|721.95|709.95|5137
1665482400000|2022-10-11 10:00:00|724.43|712.43|723.72|711.72|724.93|712.93|722.01|710.01|4780
1665486000000|2022-10-11 11:00:00|723.71|711.71|729.7|717.7|729.7|717.7|723.69|711.69|4853
1665489600000|2022-10-11 12:00:00|729.69|717.69|730.88|718.88|735.8|723.8|728.32|716.32|6982
1665493200000|2022-10-11 13:00:00|730.87|718.87|723.84|711.84|731.9|719.9|723.74|711.74|7475
1665496800000|2022-10-11 14:00:00|723.82|711.82|727.5|715.5|729.64|717.64|719.85|707.85|9090
1665500400000|2022-10-11 15:00:00|727.53|715.53|735.52|723.52|736.96|724.96|727.23|715.23|7678
1665504000000|2022-10-11 16:00:00|735.53|723.53|737.47|725.47|739.41|727.41|731.92|719.92|7749
1665507600000|2022-10-11 17:00:00|737.51|725.51|733.57|721.57|738.63|726.63|732.56|720.56|7024
1665511200000|2022-10-11 18:00:00|733.56|721.56|723.89|711.89|733.75|721.75|723.64|711.64|7150
1665514800000|2022-10-11 19:00:00|723.91|711.91|724.4|712.4|726.36|714.36|720.48|708.48|8205
1665518400000|2022-10-11 20:00:00|724.36|712.36|721.23|709.23|726.25|714.25|720.07|708.07|4335
1665522000000|2022-10-11 21:00:00|721.22|709.22|719.11|707.11|722.74|710.74|717.4|705.4|3367
1665525600000|2022-10-11 22:00:00|719.1|707.1|719.81|707.81|720.71|708.71|717.78|705.78|3903
1665529200000|2022-10-11 23:00:00|719.76|707.76|719.32|707.32|720.89|708.89|712.99|700.99|5750
1665532800000|2022-10-12 00:00:00|719.33|707.33|725.4|713.4|725.92|713.92|716.58|704.58|6758
1665536400000|2022-10-12 01:00:00|725.41|713.41|723.41|711.41|725.51|713.51|721.39|709.39|4192
1665540000000|2022-10-12 02:00:00|723.31|711.31|722.98|710.98|723.58|711.58|720.71|708.71|3862
1665543600000|2022-10-12 03:00:00|722.97|710.97|719.58|707.58|724.12|712.12|719.01|707.01|3493
1665547200000|2022-10-12 04:00:00|719.59|707.59|727.5|715.5|730.19|718.19|719.29|707.29|5352
1665550800000|2022-10-12 05:00:00|727.51|715.51|729.2|717.2|730.39|718.39|725.66|713.66|4522
1665554400000|2022-10-12 06:00:00|729.21|717.21|731.55|719.55|733.09|721.09|727.87|715.87|5779
1665558000000|2022-10-12 07:00:00|731.58|719.58|728.74|716.74|733.23|721.23|728.08|716.08|6190
1665561600000|2022-10-12 08:00:00|728.75|716.75|730.36|718.36|730.58|718.58|726.62|714.62|4309
1665565200000|2022-10-12 09:00:00|730.38|718.38|729.66|717.66|732.37|720.37|729.38|717.38|3871
1665568800000|2022-10-12 10:00:00|729.61|717.61|729.33|717.33|730.63|718.63|727.7|715.7|3566
1665572400000|2022-10-12 11:00:00|729.34|717.34|725.66|713.66|729.5|717.5|724.66|712.66|3673
1665576000000|2022-10-12 12:00:00|725.65|713.65|720.24|708.24|727.04|715.04|717.02|705.02|6176
1665579600000|2022-10-12 13:00:00|720.22|708.22|721.84|709.84|724.25|712.25|717.83|705.83|7352
1665583200000|2022-10-12 14:00:00|721.82|709.82|720.96|708.96|723.86|711.86|718.6|706.6|7085
1665586800000|2022-10-12 15:00:00|720.97|708.97|723.88|711.88|724.21|712.21|720.66|708.66|5482
1665590400000|2022-10-12 16:00:00|723.87|711.87|720.32|708.32|723.99|711.99|719.25|707.25|4592
1665594000000|2022-10-12 17:00:00|720.33|708.33|717.37|705.37|720.81|708.81|715.36|703.36|4326
1665597600000|2022-10-12 18:00:00|717.35|705.35|720.91|708.91|723.72|711.72|715.7|703.7|6503
1665601200000|2022-10-12 19:00:00|720.92|708.92|722.45|710.45|725.07|713.07|720.18|708.18|4739
1665604800000|2022-10-12 20:00:00|722.47|710.47|724.66|712.66|724.9|712.9|722.44|710.44|2711
1665608400000|2022-10-12 21:00:00|724.65|712.65|723.88|711.88|725.52|713.52|723.23|711.23|1552
1665612000000|2022-10-12 22:00:00|724.08|712.08|719.79|707.79|725.27|713.27|719.48|707.48|3126
1665615600000|2022-10-12 23:00:00|719.56|707.56|720.62|708.62|721.5|709.5|718.38|706.38|2789
1665619200000|2022-10-13 00:00:00|720.54|708.54|719.27|707.27|721.79|709.79|717.78|705.78|3448
1665622800000|2022-10-13 01:00:00|719.24|707.24|713.13|701.13|720.48|708.48|710.91|698.91|3899
1665626400000|2022-10-13 02:00:00|713.14|701.14|700.14|688.14|713.17|701.17|694.86|682.86|7406
1665630000000|2022-10-13 03:00:00|700.13|688.13|702.98|690.98|704.05|692.05|699.21|687.21|4451
1665633600000|2022-10-13 04:00:00|702.95|690.95|699.39|687.39|703.42|691.42|697.51|685.51|4734
1665637200000|2022-10-13 05:00:00|699.42|687.42|700.5|688.5|702.44|690.44|694.94|682.94|4772
1665640800000|2022-10-13 06:00:00|700.51|688.51|689.05|677.05|700.65|688.65|685.47|673.47|6995
1665644400000|2022-10-13 07:00:00|688.95|676.95|678.06|666.06|688.95|676.95|668.15|656.15|9131
1665648000000|2022-10-13 08:00:00|678.1|666.1|676.96|664.96|682.9|670.9|668.54|656.54|7222
1665651600000|2022-10-13 09:00:00|676.94|664.94|672.8|660.8|679.83|667.83|670.36|658.36|5618
1665655200000|2022-10-13 10:00:00|672.91|660.91|666.02|654.02|674.75|662.75|650.72|638.72|9796
1665658800000|2022-10-13 11:00:00|666.06|654.06|669.19|657.19|673.95|661.95|664.86|652.86|8560
1665662400000|2022-10-13 12:00:00|669.2|657.2|668.41|656.41|684.58|674.8|637.48|625.48|8945
1665666000000|2022-10-13 13:00:00|668.36|656.36|673.05|661.05|673.79|661.79|659.26|647.26|7483
1665669600000|2022-10-13 14:00:00|673.1|661.1|674.59|662.59|677.66|665.66|670.48|658.48|9116
1665673200000|2022-10-13 15:00:00|674.58|662.58|689.13|677.13|693.67|681.67|673.14|661.14|9934
1665676800000|2022-10-13 16:00:00|689.22|677.22|698.4|686.4|701.86|689.86|688.47|676.47|8323
1665680400000|2022-10-13 17:00:00|698.39|686.39|700.56|688.56|702.5|690.5|697.83|685.83|7521
1665684000000|2022-10-13 18:00:00|700.54|688.54|707.91|695.91|710.37|698.37|699.28|687.28|7401
1665687600000|2022-10-13 19:00:00|707.9|695.9|706.39|694.39|712.58|700.58|705.56|693.56|8654
1665691200000|2022-10-13 20:00:00|706.44|694.44|713.4|701.4|716.56|704.56|705.66|693.66|6955
1665694800000|2022-10-13 21:00:00|713.41|701.41|714.38|702.38|714.81|702.81|712.24|700.24|2441
1665698400000|2022-10-13 22:00:00|714.34|702.34|712.73|700.73|715.59|703.59|712.18|700.18|3601
1665702000000|2022-10-13 23:00:00|712.71|700.71|708.85|696.85|713.14|701.14|708.73|696.73|3762
1665705600000|2022-10-14 00:00:00|708.82|696.82|709.97|697.97|710.82|698.82|704.53|692.53|4813
1665709200000|2022-10-14 01:00:00|709.96|697.96|726.39|714.39|730.99|718.99|709.92|697.92|7298
1665712800000|2022-10-14 02:00:00|726.4|714.4|724.45|712.45|727.23|715.23|721.54|709.54|5741
1665716400000|2022-10-14 03:00:00|724.46|712.46|723.44|711.44|726.93|714.93|722.87|710.87|4474
1665720000000|2022-10-14 04:00:00|723.45|711.45|720.53|708.53|724.92|712.92|720.37|708.37|4044
1665723600000|2022-10-14 05:00:00|720.51|708.51|723.95|711.95|726.06|714.06|717.8|705.8|4609
1665727200000|2022-10-14 06:00:00|723.73|711.73|722.52|710.52|724.98|712.98|721.96|709.96|3510
1665730800000|2022-10-14 07:00:00|722.53|710.53|718.49|706.49|722.89|710.89|716.89|704.89|4830
1665734400000|2022-10-14 08:00:00|718.5|706.5|715.6|703.6|718.71|706.71|713.76|701.76|4264
1665738000000|2022-10-14 09:00:00|715.59|703.59|718.91|706.91|719.42|707.42|713.04|701.04|3601
1665741600000|2022-10-14 10:00:00|718.93|706.93|717.57|705.57|719.19|707.19|715.62|703.62|5218
1665745200000|2022-10-14 11:00:00|717.55|705.55|716.72|704.72|723.68|711.68|716.34|704.34|5264
1665748800000|2022-10-14 12:00:00|716.69|704.69|728.86|716.86|729.82|717.82|714.82|702.82|6700
1665752400000|2022-10-14 13:00:00|728.9|716.9|723.31|711.31|730.83|718.83|721.89|709.89|8179
1665756000000|2022-10-14 14:00:00|723.17|711.17|717.53|705.53|723.17|711.17|710.8|698.8|9387
1665759600000|2022-10-14 15:00:00|717.54|705.54|709.68|697.68|718.85|706.85|707.33|695.33|7218
1665763200000|2022-10-14 16:00:00|709.67|697.67|705.75|693.75|711.32|699.32|700.48|688.48|7640
1665766800000|2022-10-14 17:00:00|705.8|693.8|706.04|694.04|708.38|696.38|704.46|692.46|6220
1665770400000|2022-10-14 18:00:00|706.05|694.05|694.1|682.1|706.05|694.05|691.79|679.79|6783
1665774000000|2022-10-14 19:00:00|694.13|682.13|694.69|682.69|697.75|685.75|690.9|678.9|6558
1665777600000|2022-10-14 20:00:00|694.82|682.82|695.73|683.73|696.85|684.85|693.52|681.52|3455
1665817200000|2022-10-15 07:00:00|694.57|682.57|697.33|685.33|697.82|685.82|694.56|682.56|1884
1665820800000|2022-10-15 08:00:00|697.32|685.32|690.7|678.7|697.94|685.94|688.15|676.15|4333
1665824400000|2022-10-15 09:00:00|690.67|678.67|691.46|679.46|693.66|681.66|689.79|677.79|3329
1665828000000|2022-10-15 10:00:00|691.45|679.45|694.43|682.43|695.95|683.95|690.26|678.26|2600
1665831600000|2022-10-15 11:00:00|694.44|682.44|703.14|691.14|703.3|691.3|694.22|682.22|2568
1665835200000|2022-10-15 12:00:00|703.12|691.12|700.22|688.22|704.42|692.42|700.11|688.11|3093
1665838800000|2022-10-15 13:00:00|700.23|688.23|699.59|687.59|700.46|688.46|696.23|684.23|4216
1665842400000|2022-10-15 14:00:00|699.6|687.6|701.21|689.21|703.1|691.1|697.51|685.51|3126
1665846000000|2022-10-15 15:00:00|701.2|689.2|699.58|687.58|702.39|690.39|699.15|687.15|3083
1665849600000|2022-10-15 16:00:00|699.62|687.62|697.95|685.95|702.81|690.81|696.52|684.52|2963
1665853200000|2022-10-15 17:00:00|697.94|685.94|696.55|684.55|699.3|687.3|695.81|683.81|2743
1665856800000|2022-10-15 18:00:00|696.61|684.61|698.69|686.69|699.45|687.45|695.99|683.99|2603
1665860400000|2022-10-15 19:00:00|698.74|686.74|702.12|690.12|702.75|690.75|697.39|685.39|2619
1665864000000|2022-10-15 20:00:00|702.13|690.13|702.12|690.12|703.69|691.69|699.48|687.48|2152
1665867600000|2022-10-15 21:00:00|702.14|690.14|696.6|684.6|702.17|690.17|696.56|684.56|2146
1665871200000|2022-10-15 22:00:00|696.62|684.62|694.36|682.36|697.42|685.42|694.22|682.22|2871
1665874800000|2022-10-15 23:00:00|694.34|682.34|694.42|682.42|697.49|685.49|689.77|677.77|4818
1665878400000|2022-10-16 00:00:00|694.41|682.41|701.92|689.92|702.03|690.03|693.52|681.52|3793
1665882000000|2022-10-16 01:00:00|701.86|689.86|714.18|702.18|715.07|703.07|699.77|687.77|5022
1665885600000|2022-10-16 02:00:00|714.19|702.19|708.55|696.55|714.55|702.55|708.29|696.29|4622
1665889200000|2022-10-16 03:00:00|708.54|696.54|714.09|702.09|714.53|702.53|708.02|696.02|3263
1665892800000|2022-10-16 04:00:00|714.08|702.08|716.65|704.65|719.06|707.06|712.42|700.42|3559
1665896400000|2022-10-16 05:00:00|716.62|704.62|715.23|703.23|720.11|708.11|714.57|702.57|3404
1665900000000|2022-10-16 06:00:00|715.21|703.21|712.21|700.21|716.11|704.11|711.07|699.07|2735
1665903600000|2022-10-16 07:00:00|712.15|700.15|711.06|699.06|712.18|700.18|709.09|697.09|2293
1665907200000|2022-10-16 08:00:00|711.04|699.04|714.13|702.13|717.51|705.51|711.04|699.04|3326
1665910800000|2022-10-16 09:00:00|714.12|702.12|712.9|700.9|714.13|702.13|710.58|698.58|2353
1665914400000|2022-10-16 10:00:00|712.89|700.89|709.2|697.2|712.89|700.89|708.01|696.01|3076
1665918000000|2022-10-16 11:00:00|709.19|697.19|712.49|700.49|713.3|701.3|708.2|696.2|2469
1665921600000|2022-10-16 12:00:00|712.48|700.48|710.65|698.65|712.8|700.8|709.39|697.39|2551
1665925200000|2022-10-16 13:00:00|710.66|698.66|709.73|697.73|711|699|707.99|695.99|2916
1665928800000|2022-10-16 14:00:00|709.72|697.72|710.46|698.46|710.5|698.5|707|695|3010
1665932400000|2022-10-16 15:00:00|710.5|698.5|715.02|703.02|715.83|703.83|710.24|698.24|3735
1665936000000|2022-10-16 16:00:00|715.08|703.08|711.13|699.13|715.85|703.85|709.16|697.16|3725
1665939600000|2022-10-16 17:00:00|711.12|699.12|712.02|700.02|718.15|706.15|710.68|698.68|3422
1665943200000|2022-10-16 18:00:00|711.84|699.84|711.55|699.55|713.04|701.04|709.96|697.96|2618
1665946800000|2022-10-16 19:00:00|711.57|699.57|727.47|713.97|728.33|714.83|711.14|699.14|5806
1665950400000|2022-10-16 20:00:00|727.46|713.96|724.35|710.85|728.39|714.89|723.15|709.65|5684
1665954000000|2022-10-16 21:00:00|724.36|710.86|716.74|704.74|726.57|713.79|716.08|704.08|4274
1665957600000|2022-10-16 22:00:00|716.72|704.72|725.52|713.52|729.55|717.55|715.08|703.08|6590
1665961200000|2022-10-16 23:00:00|725.51|713.51|723.02|711.02|726.59|714.59|722.05|710.05|4855
1665964800000|2022-10-17 00:00:00|723|711|717.68|705.68|725.15|713.15|716.75|704.75|5929
1665968400000|2022-10-17 01:00:00|717.7|705.7|714.07|702.07|719.4|707.4|713.75|701.75|4932
1665972000000|2022-10-17 02:00:00|714.12|702.12|716.47|704.47|716.81|704.81|713.15|701.15|4268
1665975600000|2022-10-17 03:00:00|716.44|704.44|717.11|705.11|717.69|705.69|715.15|703.15|4186
1665979200000|2022-10-17 04:00:00|717.12|705.12|722.16|710.16|723.37|711.37|715.55|703.55|3891
1665982800000|2022-10-17 05:00:00|722.11|710.11|724.92|712.92|725.32|713.32|721.96|709.96|3854
1665986400000|2022-10-17 06:00:00|724.93|712.93|720.97|708.97|726.35|714.35|720.78|708.78|4911
1665990000000|2022-10-17 07:00:00|720.96|708.96|727.24|715.24|727.63|715.63|720.96|708.96|6224
1665993600000|2022-10-17 08:00:00|727.32|715.32|722.87|710.87|728.03|716.03|722.63|710.63|4918
1665997200000|2022-10-17 09:00:00|722.88|710.88|728.67|716.67|731.69|719.69|722.83|710.83|6165
1666000800000|2022-10-17 10:00:00|728.63|716.63|730.26|718.26|732.52|720.52|728.63|716.63|6423
1666004400000|2022-10-17 11:00:00|730.27|718.27|728.52|716.52|734.03|722.03|726.01|714.01|6300
1666008000000|2022-10-17 12:00:00|728.49|716.49|729.82|717.82|731.48|719.48|725.7|713.7|5239
1666011600000|2022-10-17 13:00:00|729.86|717.86|735.45|723.45|737.83|725.83|729.86|717.86|7631
1666015200000|2022-10-17 14:00:00|735.49|723.49|732.75|720.75|739.67|727.67|731.04|719.04|7056
1666018800000|2022-10-17 15:00:00|732.76|720.76|731.86|719.86|734.77|722.77|729.72|717.72|5873
1666022400000|2022-10-17 16:00:00|731.89|719.89|734.36|722.36|738.72|726.72|730.26|718.26|5849
1666026000000|2022-10-17 17:00:00|734.35|722.35|732.77|720.77|736.43|724.43|731.17|719.17|4530
1666029600000|2022-10-17 18:00:00|732.73|720.73|729.15|717.15|733.97|721.97|726.21|714.21|5386
1666033200000|2022-10-17 19:00:00|729.14|717.14|729.09|717.09|729.63|717.63|726.74|714.74|5325
1666036800000|2022-10-17 20:00:00|729.08|717.08|734.54|722.54|735.69|723.69|728.32|716.32|4000
1666040400000|2022-10-17 21:00:00|734.55|722.55|735.19|723.19|735.98|723.98|733.09|721.09|2632
1666044000000|2022-10-17 22:00:00|735.15|723.15|739.36|727.36|742.13|730.13|735.07|723.07|5760
1666047600000|2022-10-17 23:00:00|739.37|727.37|738.95|726.95|743.48|731.48|738.35|726.35|4828
1666051200000|2022-10-18 00:00:00|738.97|726.97|739.32|727.32|743.24|731.24|737.59|725.59|6717
1666054800000|2022-10-18 01:00:00|739.3|727.3|732.53|720.53|739.3|727.3|729.3|717.3|4932
1666058400000|2022-10-18 02:00:00|732.51|720.51|730.83|718.83|735.27|723.27|730.55|718.55|4217
1666062000000|2022-10-18 03:00:00|730.84|718.84|735.83|723.83|738.01|726.01|730.6|718.6|5235
1666065600000|2022-10-18 04:00:00|735.86|723.86|734.93|722.93|737.14|725.14|734.17|722.17|4498
1666069200000|2022-10-18 05:00:00|734.94|722.94|733.21|721.21|735.64|723.64|732.42|720.42|4639
1666072800000|2022-10-18 06:00:00|733.22|721.22|734.49|722.49|737.95|725.95|732.99|720.99|4904
1666076400000|2022-10-18 07:00:00|734.51|722.51|732.19|720.19|734.52|722.52|729.59|717.59|4884
1666080000000|2022-10-18 08:00:00|732.18|720.18|721.58|709.58|732.5|720.5|721.14|709.14|5397
1666083600000|2022-10-18 09:00:00|721.57|709.57|722.41|710.41|723.24|711.24|717.27|705.27|6519
1666087200000|2022-10-18 10:00:00|722.38|710.38|721.95|709.95|723.96|711.96|721.45|709.45|5132
1666090800000|2022-10-18 11:00:00|722.04|710.04|723.47|711.47|726.49|714.49|721.85|709.85|4862
1666094400000|2022-10-18 12:00:00|723.48|711.48|726.6|714.6|727.38|715.38|723.46|711.46|5197
1666098000000|2022-10-18 13:00:00|726.59|714.59|719.5|707.5|727.66|715.66|718.65|706.65|7297
1666101600000|2022-10-18 14:00:00|719.51|707.51|716.23|704.23|722.09|710.09|712.66|700.66|8971
1666105200000|2022-10-18 15:00:00|716.25|704.25|717.4|705.4|717.81|705.81|712.76|700.76|8100
1666108800000|2022-10-18 16:00:00|717.41|705.41|714.57|702.57|720.37|708.37|714.57|702.57|6353
1666112400000|2022-10-18 17:00:00|714.59|702.59|712.88|700.88|716.24|704.24|710.48|698.48|5639
1666116000000|2022-10-18 18:00:00|712.89|700.89|706.51|694.51|714.51|702.51|704.98|692.98|7184
1666119600000|2022-10-18 19:00:00|706.5|694.5|710.96|698.96|710.98|698.98|702.86|690.86|7786
1666123200000|2022-10-18 20:00:00|710.91|698.91|717.33|705.33|720.39|708.39|710.14|698.14|6155
1666126800000|2022-10-18 21:00:00|717.34|705.34|717.04|705.04|718.14|706.14|714.12|702.12|3389
1666130400000|2022-10-18 22:00:00|717.05|705.05|719.27|707.27|719.52|707.52|714.99|702.99|3485
1666134000000|2022-10-18 23:00:00|719.29|707.29|718.76|706.76|720.66|708.66|716.25|704.25|4476
1666137600000|2022-10-19 00:00:00|718.73|706.73|711.44|699.44|719.62|707.62|710.65|698.65|5753
1666141200000|2022-10-19 01:00:00|711.43|699.43|713.46|701.46|715.54|703.54|709.72|697.72|4841
1666144800000|2022-10-19 02:00:00|713.47|701.47|709.86|697.86|713.5|701.5|706.31|694.31|4634
1666148400000|2022-10-19 03:00:00|709.88|697.88|709.73|697.73|710.97|698.97|707.65|695.65|3590
1666152000000|2022-10-19 04:00:00|709.72|697.72|708.7|696.7|710.51|698.51|706.84|694.84|3597
1666155600000|2022-10-19 05:00:00|708.71|696.71|708.11|696.11|712.11|700.11|706.53|694.53|4019
1666159200000|2022-10-19 06:00:00|708.12|696.12|703.66|691.66|709.39|697.39|700.75|688.75|4782
1666162800000|2022-10-19 07:00:00|703.71|691.71|707.85|695.85|708.05|696.05|702.38|690.38|4228
1666166400000|2022-10-19 08:00:00|707.86|695.86|706.2|694.2|707.88|695.88|702.03|690.03|4180
1666170000000|2022-10-19 09:00:00|706.21|694.21|711.23|699.23|712.2|700.2|706.03|694.03|4769
1666173600000|2022-10-19 10:00:00|711.26|699.26|705.99|693.99|711.38|699.38|704.8|692.8|4712
1666177200000|2022-10-19 11:00:00|705.98|693.98|701.91|689.91|706.28|694.28|697.03|685.03|5722
1666180800000|2022-10-19 12:00:00|701.89|689.89|703.58|691.58|703.66|691.66|698.31|686.31|5605
1666184400000|2022-10-19 13:00:00|703.59|691.59|698.86|686.86|705.59|693.59|697.22|685.22|7635
1666188000000|2022-10-19 14:00:00|698.84|686.84|701.1|689.1|705.83|693.83|697.59|685.59|7786
1666191600000|2022-10-19 15:00:00|701.09|689.09|706.38|694.38|707.14|695.14|700.53|688.53|6309
1666195200000|2022-10-19 16:00:00|706.39|694.39|701.14|689.14|706.44|694.44|700.72|688.72|5325
1666198800000|2022-10-19 17:00:00|701.15|689.15|698.68|686.68|701.3|689.3|697.7|685.7|4823
1666202400000|2022-10-19 18:00:00|698.67|686.67|696.54|684.54|701.1|689.1|695.22|683.22|4918
1666206000000|2022-10-19 19:00:00|696.56|684.56|700.03|688.03|700.03|688.03|695.59|683.59|5885
1666209600000|2022-10-19 20:00:00|700.06|688.06|698.92|686.92|702.31|690.31|697.39|685.39|4675
1666213200000|2022-10-19 21:00:00|698.91|686.91|693.97|681.97|699.86|687.86|691.52|679.52|3263
1666216800000|2022-10-19 22:00:00|693.96|681.96|687.24|675.24|694.5|682.5|682.29|670.29|5641
1666220400000|2022-10-19 23:00:00|687.22|675.22|683.43|671.43|690.15|678.15|676.64|664.64|5822
1666224000000|2022-10-20 00:00:00|683.49|671.49|677.13|665.13|687.35|675.35|675.02|663.02|7420
1666227600000|2022-10-20 01:00:00|677.12|665.12|678.63|666.63|681.25|669.25|675.68|663.68|6242
1666231200000|2022-10-20 02:00:00|678.61|666.61|682.59|670.59|682.87|670.87|677.53|665.53|3871
1666234800000|2022-10-20 03:00:00|682.6|670.6|682.55|670.55|684.26|672.26|680.35|668.35|3065
1666238400000|2022-10-20 04:00:00|682.52|670.52|689.74|677.74|690.52|678.52|682.29|670.29|4461
1666242000000|2022-10-20 05:00:00|689.76|677.76|691.25|679.25|691.89|679.89|688.22|676.22|5067
1666245600000|2022-10-20 06:00:00|691.24|679.24|689.11|677.11|691.43|679.43|688.26|676.26|4631
1666249200000|2022-10-20 07:00:00|689.1|677.1|689.82|677.82|690.48|678.48|687.64|675.64|5158
1666252800000|2022-10-20 08:00:00|689.81|677.81|685.93|673.93|690.28|678.28|685.54|673.54|4033
1666256400000|2022-10-20 09:00:00|685.95|673.95|693.19|681.19|693.75|681.75|685.29|673.29|4483
1666260000000|2022-10-20 10:00:00|693.18|681.18|692.31|680.31|694.41|682.41|689.28|677.28|4793
1666263600000|2022-10-20 11:00:00|692.32|680.32|690.21|678.21|693.18|681.18|688.97|676.97|4461
1666267200000|2022-10-20 12:00:00|690.2|678.2|684.01|672.01|691.69|679.69|683.96|671.96|6027
1666270800000|2022-10-20 13:00:00|684.02|672.02|688.17|676.17|690.08|678.08|684|672|6765
1666274400000|2022-10-20 14:00:00|688.18|676.18|694.49|682.49|697.36|685.36|687.66|675.66|6332
1666278000000|2022-10-20 15:00:00|694.44|682.44|692.68|680.68|695.72|683.72|692.34|680.34|5103
1666281600000|2022-10-20 16:00:00|692.69|680.69|685.19|673.19|692.69|680.69|684.58|672.58|6524
1666285200000|2022-10-20 17:00:00|685.15|673.15|679.55|667.55|685.55|673.55|677.74|665.74|6129
1666288800000|2022-10-20 18:00:00|679.5|667.5|676.19|664.19|679.54|667.54|668.33|656.33|7983
1666292400000|2022-10-20 19:00:00|676.18|664.18|675.88|663.88|677.39|665.39|672.31|660.31|5983
1666296000000|2022-10-20 20:00:00|675.86|663.86|672.33|660.33|676.76|664.76|666.5|654.5|6861
1666299600000|2022-10-20 21:00:00|672.38|660.38|674.79|662.79|675.36|663.36|669.06|657.06|2738
1666303200000|2022-10-20 22:00:00|674.76|662.76|672.56|660.56|675.15|663.15|668.26|656.26|4284
1666306800000|2022-10-20 23:00:00|672.55|660.55|671.95|659.95|674.5|662.5|669.87|657.87|4412
1666310400000|2022-10-21 00:00:00|671.97|659.97|670.65|658.65|672.36|660.36|661.58|649.58|7028
1666314000000|2022-10-21 01:00:00|670.7|658.7|670.74|658.74|671.19|659.19|666.05|654.05|5286
1666317600000|2022-10-21 02:00:00|670.73|658.73|673.3|661.3|673.84|661.84|669.35|657.35|4766
1666321200000|2022-10-21 03:00:00|673.33|661.33|670.83|658.83|674.92|662.92|670.18|658.18|3746
1666324800000|2022-10-21 04:00:00|670.82|658.82|668.35|656.35|672.62|660.62|667.25|655.25|3834
1666328400000|2022-10-21 05:00:00|668.33|656.33|667.62|655.62|669.71|657.71|667.1|655.1|3305
1666332000000|2022-10-21 06:00:00|667.53|655.53|666.17|654.17|670.08|658.08|665.17|653.17|4072
1666335600000|2022-10-21 07:00:00|666.16|654.16|665.49|653.49|670.08|658.08|663.94|651.94|5141
1666339200000|2022-10-21 08:00:00|665.51|653.51|657.59|645.59|666.57|654.57|654.43|642.43|6957
1666342800000|2022-10-21 09:00:00|657.6|645.6|662.46|650.46|663.42|651.42|652.95|640.95|6728
1666346400000|2022-10-21 10:00:00|662.43|650.43|662.25|650.25|663.05|651.05|658.81|646.81|4680
1666350000000|2022-10-21 11:00:00|662.21|650.21|658.04|646.04|662.85|650.85|657.45|645.45|4941
1666353600000|2022-10-21 12:00:00|658.05|646.05|663.17|651.17|663.95|651.95|650.8|638.8|8142
1666357200000|2022-10-21 13:00:00|663.19|651.19|672.43|660.43|672.97|660.97|662.43|650.43|10076
1666360800000|2022-10-21 14:00:00|672.44|660.44|672.23|660.23|678.39|666.39|670.3|658.3|8648
1666364400000|2022-10-21 15:00:00|672.22|660.22|679.44|667.44|679.46|667.46|670.54|658.54|7398
1666368000000|2022-10-21 16:00:00|679.48|667.48|677.39|665.39|681.74|669.74|676.28|664.28|7486
1666371600000|2022-10-21 17:00:00|677.48|665.48|679.7|667.7|682.21|670.21|676.43|664.43|5711
1666375200000|2022-10-21 18:00:00|679.68|667.68|681.3|669.3|683.45|671.45|679.6|667.6|1276
1666422000000|2022-10-22 07:00:00|685.31|673.31|687.85|675.85|688.73|676.73|684.72|672.72|2229
1666425600000|2022-10-22 08:00:00|687.84|675.84|688.21|676.21|688.64|676.64|686.59|674.59|2440
1666429200000|2022-10-22 09:00:00|688.22|676.22|690.27|678.27|692.89|680.89|688.22|676.22|3099
1666432800000|2022-10-22 10:00:00|690.25|678.25|692.29|680.29|694.06|682.06|690.24|678.24|2242
1666436400000|2022-10-22 11:00:00|692.27|680.27|692.91|680.91|694.8|682.8|692.24|680.24|3087
1666440000000|2022-10-22 12:00:00|692.92|680.92|692.92|680.92|693.47|681.47|689.45|677.45|3968
1666443600000|2022-10-22 13:00:00|692.9|680.9|693.92|681.92|698.87|686.87|692.89|680.89|5096
1666447200000|2022-10-22 14:00:00|693.93|681.93|694.16|682.16|697.17|685.17|693.05|681.05|2946
1666450800000|2022-10-22 15:00:00|694.17|682.17|693.76|681.76|695.77|683.77|690.45|678.45|3152
1666454400000|2022-10-22 16:00:00|693.75|681.75|690.23|678.23|694.87|682.87|687.86|675.86|3888
1666458000000|2022-10-22 17:00:00|690.28|678.28|689.09|677.09|690.87|678.87|687.14|675.14|2913
1666461600000|2022-10-22 18:00:00|689.08|677.08|691.52|679.52|692.95|680.95|687.51|675.51|2562
1666465200000|2022-10-22 19:00:00|691.5|679.5|693.29|681.29|695.42|683.42|690.18|678.18|3069
1666468800000|2022-10-22 20:00:00|693.28|681.28|696.73|684.73|696.87|684.87|691.45|679.45|2907
1666472400000|2022-10-22 21:00:00|696.74|684.74|695.35|683.35|697.76|685.76|695.03|683.03|2192
1666476000000|2022-10-22 22:00:00|695.39|683.39|692.92|680.92|696.11|684.11|692.22|680.22|1974
1666479600000|2022-10-22 23:00:00|692.91|680.91|693.07|681.07|695.37|683.37|692.62|680.62|2243
1666483200000|2022-10-23 00:00:00|693.13|681.13|693.29|681.29|697.07|685.07|692.16|680.16|3109
1666486800000|2022-10-23 01:00:00|693.3|681.3|690.68|678.68|694.32|682.32|688.32|676.32|3060
1666490400000|2022-10-23 02:00:00|690.71|678.71|698.94|686.94|703.45|691.45|690.71|678.71|4681
1666494000000|2022-10-23 03:00:00|698.95|686.95|700.15|688.15|702.21|690.21|698.95|686.95|3018
1666497600000|2022-10-23 04:00:00|700.23|688.23|700.59|688.59|704.68|692.68|699.55|687.55|3531
1666501200000|2022-10-23 05:00:00|700.58|688.58|700.04|688.04|701.69|689.69|699.77|687.77|2744
1666504800000|2022-10-23 06:00:00|700.15|688.15|699.84|687.84|701.61|689.61|697.73|685.73|3032
1666508400000|2022-10-23 07:00:00|699.82|687.82|698.22|686.22|700.1|688.1|697.97|685.97|2669
1666512000000|2022-10-23 08:00:00|698.2|686.2|699.74|687.74|702.65|690.65|698.14|686.14|2501
1666515600000|2022-10-23 09:00:00|699.75|687.75|694.86|682.86|701.38|689.38|694.82|682.82|2392
1666519200000|2022-10-23 10:00:00|694.87|682.87|695.04|683.04|696.27|684.27|694.05|682.05|2274
1666522800000|2022-10-23 11:00:00|695.03|683.03|691.29|679.29|695.04|683.04|690.07|678.07|4031
1666526400000|2022-10-23 12:00:00|691.22|679.22|691.68|679.68|692.49|680.49|686.98|674.98|4143
1666530000000|2022-10-23 13:00:00|691.61|679.61|691.78|679.78|693.11|681.11|689.83|677.83|3176
1666533600000|2022-10-23 14:00:00|691.87|679.87|687.68|675.68|692.38|680.38|687.04|675.04|2830
1666537200000|2022-10-23 15:00:00|687.69|675.69|688.8|676.8|690.15|678.15|686.82|674.82|3337
1666540800000|2022-10-23 16:00:00|688.79|676.79|689.01|677.01|690.66|678.66|687.39|675.39|2898
1666544400000|2022-10-23 17:00:00|689|677|697.82|685.82|698.39|686.39|687.62|675.62|5168
1666548000000|2022-10-23 18:00:00|697.81|685.81|700.89|688.89|709.53|697.53|697.81|685.81|6015
1666551600000|2022-10-23 19:00:00|700.88|688.88|706.13|692.63|706.86|693.53|700.88|688.88|3648
1666555200000|2022-10-23 20:00:00|706.14|692.64|703.91|690.41|708.7|695.2|703.42|689.92|3577
1666558800000|2022-10-23 21:00:00|703.97|690.47|704.81|692.81|706.08|694.08|703.09|690.05|3862
1666562400000|2022-10-23 22:00:00|704.82|692.82|711.37|699.37|714.89|702.89|704.82|692.82|6849
1666566000000|2022-10-23 23:00:00|711.36|699.36|713.4|699.9|714.35|702.12|709.99|697.99|5370
1666569600000|2022-10-24 00:00:00|713.41|699.91|710.1|698.1|715.22|702.82|709.02|697.02|5872
1666573200000|2022-10-24 01:00:00|710.12|698.12|704.23|692.23|710.67|698.67|703.14|691.14|5571
1666576800000|2022-10-24 02:00:00|704.22|692.22|700.81|688.81|704.28|692.28|700.1|688.1|4870
1666580400000|2022-10-24 03:00:00|700.83|688.83|697.69|685.69|700.98|688.98|697|685|4988
1666584000000|2022-10-24 04:00:00|697.7|685.7|699.47|687.47|699.77|687.77|694.53|682.53|4506
1666587600000|2022-10-24 05:00:00|699.45|687.45|697.94|685.94|699.45|687.45|695.38|683.38|4652
1666591200000|2022-10-24 06:00:00|697.93|685.93|698.62|686.62|701.81|689.81|697.29|685.29|4602
1666594800000|2022-10-24 07:00:00|698.6|686.6|697.4|685.4|701.6|689.6|694.22|682.22|5757
1666598400000|2022-10-24 08:00:00|697.36|685.36|697.39|685.39|697.6|685.6|692.68|680.68|5591
1666602000000|2022-10-24 09:00:00|697.38|685.38|699.73|687.73|700.34|688.34|695.44|683.44|4537
1666605600000|2022-10-24 10:00:00|699.72|687.72|701.29|689.29|703.83|691.83|699.28|687.28|6058
1666609200000|2022-10-24 11:00:00|701.28|689.28|703.16|691.16|703.53|691.53|699.44|687.44|5248
1666612800000|2022-10-24 12:00:00|703.23|691.23|700.17|688.17|703.4|691.4|696.36|684.36|6271
1666616400000|2022-10-24 13:00:00|700.19|688.19|698.23|686.23|700.19|688.19|693.79|681.79|7970
1666620000000|2022-10-24 14:00:00|698.24|686.24|690.77|678.77|698.28|686.28|685.42|673.42|9814
1666623600000|2022-10-24 15:00:00|690.76|678.76|695.15|683.15|695.28|683.28|688.16|676.16|7551
1666627200000|2022-10-24 16:00:00|695.11|683.11|692.74|680.74|697.2|685.2|692.11|680.11|6595
1666630800000|2022-10-24 17:00:00|692.67|680.67|696.51|684.51|698.38|686.38|691.81|679.81|6068
1666634400000|2022-10-24 18:00:00|696.52|684.52|697.84|685.84|699.3|687.3|696.2|684.2|5574
1666638000000|2022-10-24 19:00:00|697.86|685.86|698.57|686.57|702.18|690.18|697.74|685.74|6377
1666641600000|2022-10-24 20:00:00|698.63|686.63|699.44|687.44|700.26|688.26|697.98|685.98|4670
1666645200000|2022-10-24 21:00:00|699.43|687.43|697.62|685.62|700.67|688.67|696.2|684.2|2666
1666648800000|2022-10-24 22:00:00|697.61|685.61|700.49|688.49|701.53|689.53|697.25|685.25|4093
1666652400000|2022-10-24 23:00:00|700.5|688.5|696.83|684.83|701.24|689.24|695.78|683.78|4634
1666656000000|2022-10-25 00:00:00|696.89|684.89|695.75|683.75|702.49|690.49|694.89|682.89|6473
1666659600000|2022-10-25 01:00:00|695.74|683.74|695.32|683.32|696.31|684.31|689.92|677.92|5748
1666663200000|2022-10-25 02:00:00|695.33|683.33|694.5|682.5|695.97|683.97|692.19|680.19|4098
1666666800000|2022-10-25 03:00:00|694.38|682.38|699.84|687.84|699.92|687.92|694.24|682.24|4222
1666670400000|2022-10-25 04:00:00|699.83|687.83|699.73|687.73|702.55|690.55|698.9|686.9|3719
1666674000000|2022-10-25 05:00:00|699.74|687.74|699.43|687.43|700.07|688.07|696.72|684.72|3888
1666677600000|2022-10-25 06:00:00|699.49|687.49|695.44|683.44|700.14|688.14|694.85|682.85|3689
1666681200000|2022-10-25 07:00:00|695.4|683.4|694.87|682.87|696.58|684.58|692.86|680.86|3814
1666684800000|2022-10-25 08:00:00|694.83|682.83|691.77|679.77|695.32|683.32|691.43|679.43|3747
1666688400000|2022-10-25 09:00:00|691.76|679.76|690.06|678.06|692.5|680.5|687.77|675.77|4200
1666692000000|2022-10-25 10:00:00|690.04|678.04|691.44|679.44|692.55|680.55|688.41|676.41|4476
1666695600000|2022-10-25 11:00:00|691.45|679.45|691.98|679.98|693.88|681.88|689.48|677.48|3987
1666699200000|2022-10-25 12:00:00|691.95|679.95|693.59|681.59|694.15|682.15|688.56|676.56|4129
1666702800000|2022-10-25 13:00:00|693.56|681.56|704.09|692.09|705.89|693.89|692.54|680.54|7711
1666706400000|2022-10-25 14:00:00|704.12|692.12|704.55|692.55|706.06|694.06|702.92|690.92|7270
1666710000000|2022-10-25 15:00:00|704.61|692.61|707.47|695.47|711.66|699.66|704.39|692.39|7801
1666713600000|2022-10-25 16:00:00|707.46|695.46|714.13|702.13|714.28|702.28|707.42|695.42|8568
1666717200000|2022-10-25 17:00:00|714.14|702.14|729.79|717.79|731.08|719.08|714.01|702.01|10543
1666720800000|2022-10-25 18:00:00|729.78|717.78|725.41|713.41|733.91|721.91|724.82|712.82|9730
1666724400000|2022-10-25 19:00:00|725.4|713.4|719.27|707.27|727.83|715.83|718.05|706.05|7817
1666728000000|2022-10-25 20:00:00|719.28|707.28|711.39|699.39|720.79|708.79|705.96|693.96|8610
1666731600000|2022-10-25 21:00:00|711.46|699.46|714.37|702.37|714.51|702.51|708.06|696.06|3531
1666735200000|2022-10-25 22:00:00|714.35|702.35|711.77|699.77|714.48|702.48|708.28|696.28|5053
1666738800000|2022-10-25 23:00:00|711.79|699.79|712.56|700.56|715.25|703.25|709.83|697.83|4878
1666742400000|2022-10-26 00:00:00|712.54|700.54|715.23|703.23|715.71|703.71|710.68|698.68|5768
1666746000000|2022-10-26 01:00:00|715.18|703.18|716.15|704.15|718.6|706.6|709.24|697.24|4923
1666749600000|2022-10-26 02:00:00|716.16|704.16|719.86|707.86|720.78|708.78|715.09|703.09|4091
1666753200000|2022-10-26 03:00:00|719.92|707.92|721.35|709.35|723.94|711.94|718.32|706.32|4119
1666756800000|2022-10-26 04:00:00|721.31|709.31|721.34|709.34|725.85|713.85|720.48|708.48|4290
1666760400000|2022-10-26 05:00:00|721.33|709.33|720.76|708.76|722.79|710.79|719.11|707.11|3908
1666764000000|2022-10-26 06:00:00|720.75|708.75|724.71|712.71|724.72|712.72|720.45|708.45|4571
1666767600000|2022-10-26 07:00:00|724.73|712.73|723.84|711.84|728.95|716.95|722.61|710.61|6179
1666771200000|2022-10-26 08:00:00|723.82|711.82|730.42|718.42|734.63|722.63|720.58|708.58|7967
1666774800000|2022-10-26 09:00:00|730.51|718.51|725.91|713.91|732.72|720.72|725.89|713.89|5833
1666778400000|2022-10-26 10:00:00|725.93|713.93|728.81|716.81|729.74|717.74|723.17|711.17|4597
1666782000000|2022-10-26 11:00:00|728.76|716.76|722.02|710.02|731.16|719.16|721.5|709.5|4756
1666785600000|2022-10-26 12:00:00|722.01|710.01|715.68|703.68|722.08|710.08|711.94|699.94|6219
1666789200000|2022-10-26 13:00:00|715.69|703.69|718.16|706.16|722.1|710.1|710.74|698.74|8145
1666792800000|2022-10-26 14:00:00|718.17|706.17|725.1|713.1|731.48|719.48|718.12|706.12|11042
1666796400000|2022-10-26 15:00:00|725.09|713.09|727.59|715.59|735.01|723.01|725.08|713.08|8208
1666800000000|2022-10-26 16:00:00|727.62|715.62|720.23|708.23|729.87|717.87|718.66|706.66|8555
1666803600000|2022-10-26 17:00:00|720.26|708.26|722.22|710.22|722.82|710.82|718.11|706.11|7671
1666807200000|2022-10-26 18:00:00|722.21|710.21|717.25|705.25|724.01|712.01|716.11|704.11|7244
1666810800000|2022-10-26 19:00:00|717.17|705.17|722.84|710.84|722.98|710.98|714.92|702.92|6489
1666814400000|2022-10-26 20:00:00|722.87|710.87|720.19|708.19|725.81|713.81|718.04|706.04|6390
1666818000000|2022-10-26 21:00:00|720.2|708.2|719.08|707.08|722.14|710.14|716.14|704.14|3774
1666821600000|2022-10-26 22:00:00|719.09|707.09|721.96|709.96|723.14|711.14|716.32|704.32|5815
1666825200000|2022-10-26 23:00:00|721.95|709.95|721.99|709.99|725.97|713.97|720.97|708.97|4349
1666828800000|2022-10-27 00:00:00|721.97|709.97|726.14|714.14|729.33|717.33|720.63|708.63|5215
1666832400000|2022-10-27 01:00:00|726.12|714.12|726.13|714.13|728.57|716.57|723.85|711.85|4906
1666836000000|2022-10-27 02:00:00|726.06|714.06|719.25|707.25|729.75|717.75|719.2|707.2|5516
1666839600000|2022-10-27 03:00:00|719.36|707.36|729.72|717.72|730.36|718.36|718.05|706.05|6375
1666843200000|2022-10-27 04:00:00|729.71|717.71|731.82|719.82|733.54|721.54|727.57|715.57|4984
1666846800000|2022-10-27 05:00:00|731.81|719.81|733.85|721.85|736.26|724.26|730.87|718.87|5241
1666850400000|2022-10-27 06:00:00|733.87|721.87|731.55|719.55|742.42|730.42|731.44|719.44|6381
1666854000000|2022-10-27 07:00:00|731.49|719.49|729.95|717.95|733.96|721.96|723.21|711.21|6510
1666857600000|2022-10-27 08:00:00|729.94|717.94|728.53|716.53|731.76|719.76|725.81|713.81|5333
1666861200000|2022-10-27 09:00:00|728.51|716.51|723.43|711.43|728.56|716.56|721.7|709.7|6078
1666864800000|2022-10-27 10:00:00|723.39|711.39|720.57|708.57|723.77|711.77|717.8|705.8|6516
1666868400000|2022-10-27 11:00:00|720.58|708.58|721.76|709.76|725.1|713.1|719.47|707.47|6403
1666872000000|2022-10-27 12:00:00|721.75|709.75|728.64|716.64|729.16|717.16|716.02|704.02|9528
1666875600000|2022-10-27 13:00:00|728.65|716.65|713.87|701.87|728.85|716.85|710.86|698.86|9568
1666879200000|2022-10-27 14:00:00|713.85|701.85|714.9|702.9|721.24|709.24|710.86|698.86|9171
1666882800000|2022-10-27 15:00:00|714.89|702.89|713.14|701.14|720.06|708.06|712.72|700.72|7949
1666886400000|2022-10-27 16:00:00|713.13|701.13|714.69|702.69|715.95|703.95|710.63|698.63|6764
1666890000000|2022-10-27 17:00:00|714.7|702.7|715|703|717.97|705.97|712.66|700.66|5583
1666893600000|2022-10-27 18:00:00|715.02|703.02|714.48|702.48|715.28|703.28|712.94|700.94|5147
1666897200000|2022-10-27 19:00:00|714.47|702.47|718.22|706.22|720.09|708.09|714.17|702.17|5864
1666900800000|2022-10-27 20:00:00|718.26|706.26|703.92|691.92|718.43|706.43|695.89|683.89|10094
1666904400000|2022-10-27 21:00:00|703.93|691.93|700.12|688.12|703.93|691.93|698.12|686.12|4064
1666908000000|2022-10-27 22:00:00|700.13|688.13|698.27|686.27|702.81|690.81|692.14|680.14|5676
1666911600000|2022-10-27 23:00:00|698.28|686.28|695.41|683.41|698.85|686.85|694.29|682.29|6405
1666915200000|2022-10-28 00:00:00|695.42|683.42|696.26|684.26|698.85|686.85|688.88|676.88|7631
1666918800000|2022-10-28 01:00:00|696.28|684.28|700.46|688.46|700.67|688.67|694.64|682.64|5250
1666922400000|2022-10-28 02:00:00|700.45|688.45|692.94|680.94|700.45|688.45|691.14|679.14|6145
1666926000000|2022-10-28 03:00:00|692.91|680.91|695.6|683.6|696.22|684.22|691.72|679.72|5015
1666929600000|2022-10-28 04:00:00|695.61|683.61|696.6|684.6|698.18|686.18|694.81|682.81|4382
1666933200000|2022-10-28 05:00:00|696.58|684.58|698.53|686.53|700.21|688.21|692.76|680.76|4958
1666936800000|2022-10-28 06:00:00|698.52|686.52|699.21|687.21|701.07|689.07|698.02|686.02|4149
1666940400000|2022-10-28 07:00:00|699.25|687.25|699.14|687.14|700.38|688.38|692.3|680.3|6720
1666944000000|2022-10-28 08:00:00|699.2|687.2|702.52|690.52|702.8|690.8|696.43|684.43|6270
1666947600000|2022-10-28 09:00:00|702.48|690.48|703.04|691.04|704.07|692.07|699.54|687.54|5410
1666951200000|2022-10-28 10:00:00|703.06|691.06|699.7|687.7|704.21|692.21|697.18|685.18|5250
1666954800000|2022-10-28 11:00:00|699.71|687.71|698.93|686.93|701.86|689.86|695.72|683.72|5573
1666958400000|2022-10-28 12:00:00|698.95|686.95|701.76|689.76|703.43|691.43|693.43|681.43|8004
1666962000000|2022-10-28 13:00:00|701.77|689.77|708.27|696.27|711.82|699.82|701.08|689.08|9082
1666965600000|2022-10-28 14:00:00|708.26|696.26|709.21|697.21|711.48|699.48|702.32|690.32|8635
1666969200000|2022-10-28 15:00:00|709.24|697.24|710.82|698.82|711.04|699.04|706.65|694.65|7539
1666972800000|2022-10-28 16:00:00|711.05|699.05|720.52|708.52|721.21|709.21|709.61|697.61|8762
1666976400000|2022-10-28 17:00:00|720.53|708.53|721.61|709.61|723.11|711.11|718.3|706.3|6845
1666980000000|2022-10-28 18:00:00|721.66|709.66|722.27|710.27|722.7|710.7|718.95|706.95|5780
1666983600000|2022-10-28 19:00:00|722.23|710.23|722.51|710.51|722.85|710.85|718.77|706.77|5555
1666987200000|2022-10-28 20:00:00|722.55|710.55|722.7|710.7|726.22|714.22|722.39|710.39|4800
1667026800000|2022-10-29 07:00:00|720.61|708.61|724.63|712.63|724.81|712.81|720.26|708.26|3535
1667030400000|2022-10-29 08:00:00|724.69|712.69|731.68|719.68|734.77|722.77|723.55|711.55|7059
1667034000000|2022-10-29 09:00:00|731.72|719.72|733.71|721.71|733.98|721.98|729.95|717.95|4813
1667037600000|2022-10-29 10:00:00|733.7|721.7|726.26|714.26|734.64|722.64|725.07|713.07|6219
1667041200000|2022-10-29 11:00:00|726.3|714.3|721.69|709.69|728.4|716.4|720.62|708.62|4911
1667044800000|2022-10-29 12:00:00|721.7|709.7|725.41|713.41|725.74|713.74|720.1|708.1|4685
1667048400000|2022-10-29 13:00:00|725.4|713.4|719.84|707.84|725.92|713.92|714.38|702.38|4726
1667052000000|2022-10-29 14:00:00|719.83|707.83|720.2|708.2|725.77|713.77|718.13|706.13|6611
1667055600000|2022-10-29 15:00:00|720.21|708.21|724.09|712.09|724.89|712.89|719.13|707.13|7175
1667059200000|2022-10-29 16:00:00|724.08|712.08|739.3|727.3|744.99|732.99|723.3|711.3|8673
1667062800000|2022-10-29 17:00:00|739.32|727.32|747.6|735.6|759.4|747.4|738.76|726.76|8721
1667066400000|2022-10-29 18:00:00|747.49|735.49|756.4|744.4|765.51|753.51|744.37|732.37|9564
1667070000000|2022-10-29 19:00:00|756.41|744.41|760.75|748.75|761.07|749.07|752.07|740.07|6807
1667073600000|2022-10-29 20:00:00|760.76|748.76|763.58|751.58|767.37|755.37|759.1|747.1|7146
1667077200000|2022-10-29 21:00:00|763.51|751.51|765.37|753.37|771.9|759.9|763.31|751.31|5266
1667080800000|2022-10-29 22:00:00|765.35|753.35|757.28|745.28|770.99|758.99|755.72|743.72|7250
1667084400000|2022-10-29 23:00:00|757.27|745.27|769.77|757.77|770.65|758.65|754.53|742.53|4929
1667088000000|2022-10-30 00:00:00|769.8|757.8|765.93|753.93|773.01|761.01|761.78|749.78|6168
1667091600000|2022-10-30 01:00:00|765.94|753.94|783.67|771.67|783.8|771.8|764.39|752.39|6469
1667095200000|2022-10-30 02:00:00|783.69|771.69|782.71|770.71|784.52|772.52|774.14|762.14|6986
1667098800000|2022-10-30 03:00:00|782.72|770.72|788.6|776.6|789.23|777.23|780.97|768.97|5581
1667102400000|2022-10-30 04:00:00|788.59|776.59|780.19|768.19|791.66|779.66|777.68|765.68|5937
1667106000000|2022-10-30 05:00:00|780.16|768.16|777.92|765.92|784.79|772.79|777.19|765.19|4435
1667109600000|2022-10-30 06:00:00|777.89|765.89|781.9|769.9|783.79|771.79|775.98|763.98|5853
1667113200000|2022-10-30 07:00:00|781.89|769.89|786.6|774.6|787.98|775.98|779.51|767.51|6179
1667116800000|2022-10-30 08:00:00|786.62|774.62|772.11|760.11|787.61|775.61|769.94|757.94|6750
1667120400000|2022-10-30 09:00:00|772.12|760.12|764.46|752.46|776.74|764.74|761.34|749.34|5878
1667124000000|2022-10-30 10:00:00|764.44|752.44|764.55|752.55|767.3|755.3|760.73|748.73|6099
1667127600000|2022-10-30 11:00:00|764.57|752.57|764.41|752.41|765.84|753.84|758.88|746.88|5041
1667131200000|2022-10-30 12:00:00|764.4|752.4|765.79|753.79|767.77|755.77|755.8|743.8|5600
1667134800000|2022-10-30 13:00:00|765.77|753.77|760.24|748.24|767.65|755.65|758.45|746.45|6395
1667138400000|2022-10-30 14:00:00|760.22|748.22|766.4|754.4|767.37|755.37|758.84|746.84|5560
1667142000000|2022-10-30 15:00:00|766.39|754.39|760.44|748.44|768.21|756.21|757.47|745.47|7418
1667145600000|2022-10-30 16:00:00|760.42|748.42|767.88|755.88|770.48|758.48|758.29|746.29|6751
1667149200000|2022-10-30 17:00:00|767.87|755.87|775.55|763.55|778.14|766.14|765.16|753.16|7103
1667152800000|2022-10-30 18:00:00|775.59|763.59|782.39|770.39|782.39|770.39|771.89|759.89|5826
1667156400000|2022-10-30 19:00:00|782.29|770.29|780.5|768.5|784.44|772.44|779.12|767.12|5073
1667160000000|2022-10-30 20:00:00|780.49|768.49|790.38|776.88|790.41|776.91|779.75|767.75|5987
1667163600000|2022-10-30 21:00:00|790.37|776.87|792.51|779.01|799.74|786.24|788.51|775.01|6827
1667167200000|2022-10-30 22:00:00|792.5|779|782.93|770.93|792.68|779.18|776.79|764.79|8819
1667170800000|2022-10-30 23:00:00|782.84|770.84|784.31|772.31|787.31|775.31|777.9|765.9|6773
1667174400000|2022-10-31 00:00:00|784.33|772.33|779.92|767.92|796.24|784.24|779.43|767.43|8706
1667178000000|2022-10-31 01:00:00|779.94|767.94|780.14|768.14|786.23|774.23|776.44|764.44|8441
1667181600000|2022-10-31 02:00:00|780.17|768.17|785.38|773.38|789.12|777.12|772.67|760.67|7773
1667185200000|2022-10-31 03:00:00|785.35|773.35|801.74|789.74|804.59|792.59|785.2|773.2|8662
1667188800000|2022-10-31 04:00:00|801.72|789.72|797.32|785.32|802.56|790.56|790.76|778.76|7963
1667192400000|2022-10-31 05:00:00|797.33|785.33|796.45|784.45|809.47|797.47|795.04|783.04|7704
1667196000000|2022-10-31 06:00:00|796.46|784.46|803.5|791.5|804.05|792.05|792.26|780.26|8202
1667199600000|2022-10-31 07:00:00|803.51|791.51|802.88|790.88|803.99|791.99|797|785|6882
1667203200000|2022-10-31 08:00:00|802.9|790.9|792.54|780.54|802.94|790.94|790.36|778.36|8224
1667206800000|2022-10-31 09:00:00|792.56|780.56|813.31|801.31|815.68|803.68|792.21|780.21|8969
1667210400000|2022-10-31 10:00:00|813.32|801.32|820.24|808.24|825.61|813.61|811.03|799.03|10443
1667214000000|2022-10-31 11:00:00|820.26|808.26|814.68|802.68|824.73|812.73|812.69|800.69|9254
1667217600000|2022-10-31 12:00:00|814.7|802.7|816.79|804.79|821.07|809.07|808.43|796.43|9111
1667221200000|2022-10-31 13:00:00|816.78|804.78|798.5|786.5|838.59|826.59|798.2|786.2|11651
1667224800000|2022-10-31 14:00:00|798.48|786.48|801.65|789.65|814.24|802.24|797.11|785.11|12343
1667228400000|2022-10-31 15:00:00|801.54|789.54|806.89|794.89|812.37|800.37|798.42|786.42|10156
1667232000000|2022-10-31 16:00:00|806.87|794.87|803.9|791.9|812.14|800.14|798.29|786.29|10881
1667235600000|2022-10-31 17:00:00|803.91|791.91|804.86|792.86|810.67|798.67|802.1|790.1|8880
1667239200000|2022-10-31 18:00:00|804.87|792.87|804.07|792.07|806.85|794.85|799.72|787.72|8444
1667242800000|2022-10-31 19:00:00|804.09|792.09|784.49|772.49|805.27|793.27|783.44|771.44|9517
1667246400000|2022-10-31 20:00:00|784.38|772.38|782.85|770.85|791.67|779.67|782.82|770.82|7668
1667250000000|2022-10-31 21:00:00|782.86|770.86|780.17|768.17|784.99|772.99|778.88|766.88|4522
1667253600000|2022-10-31 22:00:00|780.18|768.18|788.12|776.12|791.03|779.03|778.15|766.15|7776
1667257200000|2022-10-31 23:00:00|788.07|776.07|791.64|779.64|794.4|782.4|786.11|774.11|7277
1667260800000|2022-11-01 00:00:00|791.63|779.63|788.04|776.04|794.79|782.79|784.98|772.98|8747
1667264400000|2022-11-01 01:00:00|788.13|776.13|792.08|780.08|793.05|781.05|787.09|775.09|6591
1667268000000|2022-11-01 02:00:00|792.09|780.09|796.05|784.05|798.01|786.01|789.36|777.36|6376
1667271600000|2022-11-01 03:00:00|796.06|784.06|788.25|776.25|797.53|785.53|787.2|775.2|5864
1667275200000|2022-11-01 04:00:00|788.24|776.24|779.92|767.92|789.18|777.18|779.89|767.89|6123
1667278800000|2022-11-01 05:00:00|779.93|767.93|782.76|770.76|784.27|772.27|779.12|767.12|5380
1667282400000|2022-11-01 06:00:00|782.77|770.77|788.67|776.67|791.77|779.77|780.69|768.69|6176
1667286000000|2022-11-01 07:00:00|788.64|776.64|788.48|776.48|791.94|779.94|785.12|773.12|5620
1667289600000|2022-11-01 08:00:00|788.47|776.47|785.05|773.05|790.62|778.62|784.97|772.97|4931
1667293200000|2022-11-01 09:00:00|785.06|773.06|788.45|776.45|791.48|779.48|784.01|772.01|7089
1667296800000|2022-11-01 10:00:00|788.43|776.43|790.15|778.15|794.59|782.59|785.77|773.77|6879
1667300400000|2022-11-01 11:00:00|790.26|778.26|780.81|768.81|790.77|778.77|776.55|764.55|7928
1667304000000|2022-11-01 12:00:00|780.8|768.8|784.15|772.15|785.58|773.58|777.04|765.04|7372
1667307600000|2022-11-01 13:00:00|784.17|772.17|775.86|763.86|784.2|772.2|770.49|758.49|9542
1667311200000|2022-11-01 14:00:00|775.92|763.92|775.88|763.88|782.58|770.58|771.88|759.88|10503
1667314800000|2022-11-01 15:00:00|775.76|763.76|780.02|768.02|783.17|771.17|774.67|762.67|8455
1667318400000|2022-11-01 16:00:00|779.97|767.97|772.9|760.9|780.89|768.89|771.58|759.58|8870
1667322000000|2022-11-01 17:00:00|772.87|760.87|777.31|765.31|777.44|765.44|772.09|760.09|7210
1667325600000|2022-11-01 18:00:00|777.3|765.3|778.97|766.97|779.94|767.94|775.65|763.65|6936
1667329200000|2022-11-01 19:00:00|778.96|766.96|771.06|759.06|782.04|770.04|770.21|758.21|7446
1667332800000|2022-11-01 20:00:00|771.07|759.07|771.52|759.52|774.07|762.07|769.15|757.15|5999
1667336400000|2022-11-01 21:00:00|771.53|759.53|770.08|758.08|772.28|760.28|769.56|757.56|2465
1667340000000|2022-11-01 22:00:00|770.09|758.09|772.28|760.28|772.84|760.84|770.01|758.01|4373
1667343600000|2022-11-01 23:00:00|772.22|760.22|774.6|762.6|776.74|764.74|770.62|758.62|4941
1667347200000|2022-11-02 00:00:00|774.57|762.57|776.66|764.66|776.77|764.77|762.66|750.66|7564
1667350800000|2022-11-02 01:00:00|776.7|764.7|783.05|771.05|785.93|773.93|775.88|763.88|6134
1667354400000|2022-11-02 02:00:00|783.07|771.07|787.89|775.89|787.96|775.96|777.38|765.38|6159
1667358000000|2022-11-02 03:00:00|787.9|775.9|789.99|777.99|793.08|781.08|786.4|774.4|6675
1667361600000|2022-11-02 04:00:00|790.02|778.02|788.61|776.61|792.79|780.79|785.33|773.33|5881
1667365200000|2022-11-02 05:00:00|788.6|776.6|786.25|774.25|792.38|780.38|784.82|772.82|6208
1667368800000|2022-11-02 06:00:00|786.24|774.24|781.57|769.57|788.17|776.17|780.61|768.61|5243
1667372400000|2022-11-02 07:00:00|781.58|769.58|775.3|763.3|783.75|771.75|768.41|756.41|7170
1667376000000|2022-11-02 08:00:00|775.28|763.28|789.22|777.22|789.35|777.35|770.94|758.94|6603
1667379600000|2022-11-02 09:00:00|789.27|777.27|776.51|764.51|794.44|782.44|775.54|763.54|10146
1667383200000|2022-11-02 10:00:00|776.55|764.55|784.05|772.05|788.62|776.62|767.63|755.63|8997
1667386800000|2022-11-02 11:00:00|784.06|772.06|786.79|774.79|791.64|779.64|782.42|770.42|7434
1667390400000|2022-11-02 12:00:00|786.78|774.78|786.37|774.37|791.22|779.22|782.8|770.8|7432
1667394000000|2022-11-02 13:00:00|786.33|774.33|785.41|773.41|791.63|779.63|781.81|769.81|8213
1667397600000|2022-11-02 14:00:00|785.43|773.43|785.74|773.74|789.99|777.99|782.64|770.64|7888
1667401200000|2022-11-02 15:00:00|785.75|773.75|774.89|762.89|786.61|774.61|774.65|762.65|7006
1667404800000|2022-11-02 16:00:00|774.87|762.87|778.99|766.99|779.21|767.21|764.19|752.19|8006
1667408400000|2022-11-02 17:00:00|779|767|772.47|760.47|781.97|769.97|765.35|753.35|8745
1667412000000|2022-11-02 18:00:00|772.42|760.42|782.17|770.17|805.53|793.53|767.8|755.8|9545
1667415600000|2022-11-02 19:00:00|781.6|769.6|762.29|750.29|793.43|781.43|758.37|746.37|12057
1667419200000|2022-11-02 20:00:00|762.25|750.25|747.47|735.47|766.09|754.09|740.86|728.86|10378
1667422800000|2022-11-02 21:00:00|747.57|735.57|750.54|738.54|751.16|739.16|743.9|731.9|5670
1667426400000|2022-11-02 22:00:00|750.53|738.53|745.05|733.05|750.96|738.96|740.14|728.14|6730
1667430000000|2022-11-02 23:00:00|745.04|733.04|749.62|737.62|749.98|737.98|743.28|731.28|5996
1667433600000|2022-11-03 00:00:00|749.63|737.63|761.34|749.34|764.5|752.5|745.15|733.15|7603
1667437200000|2022-11-03 01:00:00|761.47|749.47|765.93|753.93|765.97|753.97|760.26|748.26|7167
1667440800000|2022-11-03 02:00:00|765.94|753.94|771|759|774.78|762.78|765.32|753.32|6466
1667444400000|2022-11-03 03:00:00|770.99|758.99|779.55|767.55|781.5|769.5|770.71|758.71|6513
1667448000000|2022-11-03 04:00:00|779.48|767.48|786.31|774.31|788.86|776.86|779.48|767.48|5669
1667451600000|2022-11-03 05:00:00|786.28|774.28|799.96|787.96|801.86|789.86|784.4|772.4|7137
1667455200000|2022-11-03 06:00:00|799.99|787.99|790.29|778.29|801.64|789.64|786.21|774.21|7833
1667458800000|2022-11-03 07:00:00|790.28|778.28|786.55|774.55|795.92|783.92|783.09|771.09|7531
1667462400000|2022-11-03 08:00:00|786.54|774.54|791.43|779.43|792.8|780.8|785.63|773.63|6009
1667466000000|2022-11-03 09:00:00|791.46|779.46|795.2|783.2|797.95|785.95|791.46|779.46|5511
1667469600000|2022-11-03 10:00:00|795.21|783.21|792.26|780.26|799.67|787.67|790.8|778.8|6571
1667473200000|2022-11-03 11:00:00|792.31|780.31|793.43|781.43|807.96|795.96|784.72|772.72|10186
1667476800000|2022-11-03 12:00:00|793.4|781.4|787.29|775.29|803.05|791.05|781|769|10288
1667480400000|2022-11-03 13:00:00|787.28|775.28|772.84|760.84|790.89|778.89|771.66|759.66|10171
1667484000000|2022-11-03 14:00:00|772.91|760.91|798.91|786.91|799.13|787.13|772.57|760.57|10365
1667487600000|2022-11-03 15:00:00|798.92|786.92|790.11|778.11|800.1|788.1|787.17|775.17|9016
1667491200000|2022-11-03 16:00:00|790.04|778.04|798.59|786.59|799.85|787.85|789.36|777.36|8513
1667494800000|2022-11-03 17:00:00|798.56|786.56|789.53|777.53|805.96|793.96|788.87|776.87|8611
1667498400000|2022-11-03 18:00:00|789.62|777.62|789.59|777.59|792.51|780.51|787.69|775.69|6962
1667502000000|2022-11-03 19:00:00|789.55|777.55|785.67|773.67|790.1|778.1|782.99|770.99|6300
1667505600000|2022-11-03 20:00:00|785.61|773.61|780.44|768.44|786.15|774.15|780.4|768.4|5428
1667509200000|2022-11-03 21:00:00|780.43|768.43|788.87|776.87|789.79|777.79|779.13|767.13|3768
1667512800000|2022-11-03 22:00:00|788.81|776.81|776.71|764.71|788.81|776.81|775.86|763.86|6663
1667516400000|2022-11-03 23:00:00|776.69|764.69|777.89|765.89|780.02|768.02|771.75|759.75|6645
1667520000000|2022-11-04 00:00:00|777.88|765.88|789.16|777.16|794.27|782.27|772.04|760.04|8289
1667523600000|2022-11-04 01:00:00|789.15|777.15|791.35|779.35|795.23|783.23|785.09|773.09|7715
1667527200000|2022-11-04 02:00:00|791.58|779.58|810.48|798.48|813.73|801.73|790.92|778.92|7812
1667530800000|2022-11-04 03:00:00|810.47|798.47|828.49|816.49|833.21|821.21|808.24|796.24|10229
1667534400000|2022-11-04 04:00:00|828.48|816.48|833.71|821.71|843.01|831.01|827.41|815.41|9588
1667538000000|2022-11-04 05:00:00|833.58|821.58|823.69|811.69|835.21|823.21|820.48|808.48|8873
1667541600000|2022-11-04 06:00:00|823.68|811.68|834.97|822.97|836.53|824.53|823.58|811.58|8928
1667545200000|2022-11-04 07:00:00|834.95|822.95|827.34|815.34|835.31|823.31|824.78|812.78|7253
1667548800000|2022-11-04 08:00:00|827.35|815.35|827.55|815.55|835.79|823.79|822.43|810.43|7390
1667552400000|2022-11-04 09:00:00|827.64|815.64|821.15|809.15|829.87|817.87|819.9|807.9|6367
1667556000000|2022-11-04 10:00:00|821.16|809.16|830.33|818.33|832.67|820.67|820.15|808.15|6307
1667559600000|2022-11-04 11:00:00|830.21|818.21|818.49|806.49|830.29|818.29|816.92|804.92|7247
1667563200000|2022-11-04 12:00:00|818.46|806.46|835.27|823.27|837.06|825.06|810.28|798.28|8799
1667566800000|2022-11-04 13:00:00|835.32|823.32|836.06|824.06|848.25|836.25|830.37|818.37|9031
1667570400000|2022-11-04 14:00:00|836.03|824.03|849.76|837.76|853.18|841.18|833.82|821.82|11874
1667574000000|2022-11-04 15:00:00|849.92|837.92|829.35|817.35|851.59|839.59|829.07|817.07|10512
1667577600000|2022-11-04 16:00:00|829.14|817.14|834.8|822.8|844.15|832.15|824.59|812.59|10244
1667581200000|2022-11-04 17:00:00|834.83|822.83|845.3|833.3|850.12|838.12|830.54|818.54|9417
1667584800000|2022-11-04 18:00:00|845.29|833.29|853.03|841.03|855.8|843.8|840.23|828.23|9619
1667588400000|2022-11-04 19:00:00|853.04|841.04|865.51|853.51|865.72|853.72|852.42|840.42|10121
1667592000000|2022-11-04 20:00:00|865.49|853.49|881.57|869.57|895.55|883.55|862.7|850.7|10397
1667635200000|2022-11-05 08:00:00|883.92|871.92|873.71|861.71|884.82|872.82|869.62|857.62|7426
1667638800000|2022-11-05 09:00:00|873.72|861.72|868.41|856.41|875.21|863.21|863.1|851.1|6489
1667642400000|2022-11-05 10:00:00|868.4|856.4|868.12|856.12|870.71|858.71|867.31|855.31|4231
1667646000000|2022-11-05 11:00:00|869.68|857.68|877.82|865.82|880.47|868.47|869.54|857.54|6326
1667649600000|2022-11-05 12:00:00|877.81|865.81|871.82|859.82|878.88|866.88|869.84|857.84|6218
1667653200000|2022-11-05 13:00:00|871.81|859.81|873.05|861.05|876.45|864.45|863.5|851.5|6119
1667656800000|2022-11-05 14:00:00|873.04|861.04|871.61|859.61|876.45|864.45|865.08|853.08|6082
1667660400000|2022-11-05 15:00:00|871.6|859.6|890.54|878.54|897.76|885.76|870.99|858.99|8758
1667664000000|2022-11-05 16:00:00|890.49|878.49|901.83|889.83|906.07|894.07|887.04|875.04|9113
1667667600000|2022-11-05 17:00:00|901.76|889.76|896.74|884.74|904.55|892.55|894.01|882.01|7268
1667671200000|2022-11-05 18:00:00|896.76|884.76|891.94|879.94|901.67|889.67|890.53|878.53|7381
1667674800000|2022-11-05 19:00:00|891.93|879.93|895.5|883.5|896.07|884.07|887.73|875.73|5901
1667678400000|2022-11-05 20:00:00|895.51|883.51|893.92|881.92|897.09|885.09|891.77|879.77|4330
1667682000000|2022-11-05 21:00:00|893.99|881.99|885.32|873.32|894.03|882.03|880.45|868.45|3990
1667685600000|2022-11-05 22:00:00|885.28|873.28|877.87|865.87|885.28|873.28|875.76|863.76|4967
1667689200000|2022-11-05 23:00:00|877.9|865.9|872.57|860.57|878.89|866.89|866.23|854.23|6953
1667692800000|2022-11-06 00:00:00|872.56|860.56|873.76|861.76|876.95|864.95|865.68|853.68|6996
1667696400000|2022-11-06 01:00:00|873.79|861.79|860.71|848.71|875.62|863.62|860.25|848.25|5763
1667700000000|2022-11-06 02:00:00|860.7|848.7|868.09|856.09|869.89|857.89|860.7|848.7|5850
1667703600000|2022-11-06 03:00:00|868.1|856.1|881.08|869.08|881.12|869.12|868.08|856.08|4764
1667707200000|2022-11-06 04:00:00|881.09|869.09|876.46|864.46|882.86|870.86|875.28|863.28|3475
1667710800000|2022-11-06 05:00:00|876.5|864.5|869.43|857.43|877.42|865.42|866.01|854.01|4201
1667714400000|2022-11-06 06:00:00|869.46|857.46|870.78|858.78|876.7|864.7|866.81|854.81|4817
1667718000000|2022-11-06 07:00:00|870.82|858.82|873.87|861.87|874.44|862.44|867.47|855.47|3717
1667721600000|2022-11-06 08:00:00|873.78|861.78|876.64|864.64|880.4|868.4|871.43|859.43|4768
1667725200000|2022-11-06 09:00:00|876.65|864.65|875.6|863.6|880.99|868.99|874.83|862.83|4675
1667728800000|2022-11-06 10:00:00|875.58|863.58|878.44|866.44|879.56|867.56|873.81|861.81|4023
1667732400000|2022-11-06 11:00:00|878.45|866.45|870.62|858.62|878.83|866.83|867.09|855.09|5264
1667736000000|2022-11-06 12:00:00|870.61|858.61|858.01|846.01|872.82|860.82|857.45|845.45|5458
1667739600000|2022-11-06 13:00:00|858|846|854.48|842.48|860.32|848.32|851.76|839.76|5323
1667743200000|2022-11-06 14:00:00|854.46|842.46|860.93|848.93|863.36|851.36|842.51|830.51|6395
1667746800000|2022-11-06 15:00:00|860.92|848.92|860.88|848.88|867.89|855.89|859.13|847.13|5843
1667750400000|2022-11-06 16:00:00|860.87|848.87|859.84|847.84|865.72|853.72|847.91|835.91|8006
1667754000000|2022-11-06 17:00:00|859.78|847.78|854.79|842.79|861.11|849.11|852.06|840.06|5548
1667757600000|2022-11-06 18:00:00|854.81|842.81|847.6|835.6|854.87|842.87|842.68|830.68|6073
1667761200000|2022-11-06 19:00:00|847.61|835.61|843.79|831.79|848.15|836.15|838.91|826.91|5880
1667764800000|2022-11-06 20:00:00|843.8|831.8|845.39|831.89|845.54|832.05|838.69|825.25|5526
1667768400000|2022-11-06 21:00:00|845.38|831.88|836.56|823.06|845.85|832.35|835.61|822.11|5506
1667772000000|2022-11-06 22:00:00|836.53|823.03|832.96|820.96|840.52|828.52|829.82|817.82|6510
1667775600000|2022-11-06 23:00:00|832.94|820.94|816.22|804.22|833.87|821.87|815.86|803.86|10405
1667779200000|2022-11-07 00:00:00|816.2|804.2|820.47|808.47|829.85|817.85|814.81|802.81|9230
1667782800000|2022-11-07 01:00:00|820.46|808.46|831.82|819.82|834.77|822.77|813.48|801.48|8534
1667786400000|2022-11-07 02:00:00|831.83|819.83|839|827|841.22|829.22|830.52|818.52|7668
1667790000000|2022-11-07 03:00:00|839.01|827.01|831.58|819.58|839.79|827.79|828.85|816.85|6375
1667793600000|2022-11-07 04:00:00|831.57|819.57|832.81|820.81|833.2|821.2|821.39|809.39|5642
1667797200000|2022-11-07 05:00:00|832.77|820.77|827.85|815.85|833.16|821.16|827.01|815.01|5373
1667800800000|2022-11-07 06:00:00|827.84|815.84|827.38|815.38|831.22|819.22|822.59|810.59|6025
1667804400000|2022-11-07 07:00:00|827.37|815.37|796.99|784.99|827.37|815.37|796.54|784.54|9824
1667808000000|2022-11-07 08:00:00|797.02|785.02|814.88|802.88|815.81|803.81|796.07|784.07|8786
1667811600000|2022-11-07 09:00:00|814.87|802.87|818.24|806.24|822.08|810.08|813.81|801.81|6243
1667815200000|2022-11-07 10:00:00|818.25|806.25|828.76|816.76|829.65|817.65|818.17|806.17|6825
1667818800000|2022-11-07 11:00:00|828.77|816.77|829.99|817.99|833.28|821.28|828.35|816.35|6068
1667822400000|2022-11-07 12:00:00|830.01|818.01|841.46|829.46|841.73|829.73|828.13|816.13|7152
1667826000000|2022-11-07 13:00:00|841.49|829.49|837.1|825.1|854.29|842.29|833.94|821.94|9283
1667829600000|2022-11-07 14:00:00|837.17|825.17|842.55|830.55|849.21|837.21|832.5|820.5|9531
1667833200000|2022-11-07 15:00:00|842.54|830.54|860.05|848.05|860.13|848.13|842.34|830.34|10628
1667836800000|2022-11-07 16:00:00|860.06|848.06|847.32|835.32|860.24|848.24|846.79|834.79|10215
1667840400000|2022-11-07 17:00:00|847.53|835.53|858.92|846.92|858.97|846.97|845.87|833.87|8332
1667844000000|2022-11-07 18:00:00|858.89|846.89|872.28|860.28|877.91|865.91|858.25|846.25|9585
1667847600000|2022-11-07 19:00:00|872.35|860.35|899.62|887.62|902.19|890.19|872.35|860.35|10058
1667851200000|2022-11-07 20:00:00|899.66|887.66|909.38|897.38|930.62|918.62|899.66|887.66|12249
1667854800000|2022-11-07 21:00:00|909.37|897.37|893.26|881.26|913.28|901.28|892.38|880.38|10062
1667858400000|2022-11-07 22:00:00|893.3|881.3|875.12|863.12|894.51|882.51|872.85|860.85|9202
1667862000000|2022-11-07 23:00:00|875.13|863.13|901.21|889.21|901.41|889.41|874.4|862.4|9537
1667865600000|2022-11-08 00:00:00|901.3|889.3|899.66|887.66|925.85|913.85|897.31|885.31|11638
1667869200000|2022-11-08 01:00:00|899.56|887.56|914.15|902.15|918|906|889.99|877.99|10774
1667872800000|2022-11-08 02:00:00|914.12|902.12|892.28|880.28|926.13|914.13|888.62|876.62|10668
1667876400000|2022-11-08 03:00:00|892.25|880.25|854.45|842.45|900.67|888.67|850.03|838.03|12810
1667880000000|2022-11-08 04:00:00|854.42|842.42|838.99|826.99|871.15|859.15|824.38|812.38|13091
1667883600000|2022-11-08 05:00:00|839.07|827.07|826.06|814.06|850.86|838.86|810.34|798.34|12929
1667887200000|2022-11-08 06:00:00|826.03|814.03|847.96|835.96|853.51|841.51|815.37|803.37|12255
1667890800000|2022-11-08 07:00:00|848.01|836.01|861.91|849.91|868.36|856.36|843.84|831.84|11216
1667894400000|2022-11-08 08:00:00|862.11|850.11|861.67|849.67|873.11|861.11|849.93|837.93|11155
1667898000000|2022-11-08 09:00:00|861.68|849.68|882.97|870.97|887.75|875.75|859.19|847.19|11342
1667901600000|2022-11-08 10:00:00|883.09|871.09|875.69|863.69|886.07|874.07|872.34|860.34|10254
1667905200000|2022-11-08 11:00:00|875.67|863.67|881.85|869.85|894.05|882.05|865.13|853.13|11427
1667908800000|2022-11-08 12:00:00|881.86|869.86|881.01|869.01|891.03|879.03|872.95|860.95|11001
1667912400000|2022-11-08 13:00:00|880.94|868.94|858.66|846.66|884.12|872.12|858.47|846.47|10754
1667916000000|2022-11-08 14:00:00|858.67|846.67|856.57|844.57|874.69|862.69|840.43|828.43|12687
1667919600000|2022-11-08 15:00:00|856.64|844.64|862.09|850.09|867.31|855.31|841.57|829.57|12238
1667923200000|2022-11-08 16:00:00|862.19|850.19|917.69|905.69|952.43|940.43|855.47|843.47|13649
1667926800000|2022-11-08 17:00:00|917.63|905.63|833.49|821.49|927.66|915.66|830.66|818.66|13526
1667930400000|2022-11-08 18:00:00|833.44|821.44|779.6|767.6|848.2|836.2|764.46|752.46|13836
1667934000000|2022-11-08 19:00:00|779.64|767.64|748.41|736.41|785.93|773.93|668.32|656.32|13878
1667937600000|2022-11-08 20:00:00|748.86|736.86|747.94|735.94|760.2|748.2|718.15|706.15|13455
1667941200000|2022-11-08 21:00:00|747.93|735.93|751.98|739.98|756.51|744.51|735.93|723.93|12599
1667944800000|2022-11-08 22:00:00|751.96|739.96|741.92|729.92|753.1|741.1|737.65|725.65|10536
1667948400000|2022-11-08 23:00:00|741.91|729.91|777.45|765.45|788.82|776.82|737.38|725.38|10718
1667952000000|2022-11-09 00:00:00|777.4|765.4|770.25|758.25|795.45|783.45|758.95|746.95|11895
1667955600000|2022-11-09 01:00:00|770.26|758.26|756.39|744.39|782.6|770.6|754.73|742.73|11572
1667959200000|2022-11-09 02:00:00|756.41|744.41|729.04|717.04|765.08|753.08|728.2|716.2|12178
1667962800000|2022-11-09 03:00:00|729.06|717.06|738.35|726.35|742.51|730.51|716.8|704.8|12447
1667966400000|2022-11-09 04:00:00|738.32|726.32|723.54|711.54|738.89|726.89|719.49|707.49|12101
1667970000000|2022-11-09 05:00:00|723.55|711.55|719.34|707.34|736.39|724.39|709.51|697.51|12735
1667973600000|2022-11-09 06:00:00|719.03|707.03|717.41|705.41|731.72|719.72|717.12|705.12|12315
1667977200000|2022-11-09 07:00:00|717.31|705.31|713.44|701.44|728.8|716.8|710.97|698.97|12181
1667980800000|2022-11-09 08:00:00|713.45|701.45|694.71|682.71|714.37|702.37|686.6|674.6|12931
1667984400000|2022-11-09 09:00:00|694.72|682.72|661.98|649.98|696.34|684.34|654.9|642.9|12943
1667988000000|2022-11-09 10:00:00|661.96|649.96|663.85|651.85|672.33|660.33|639.72|627.72|13293
1667991600000|2022-11-09 11:00:00|663.95|651.95|688.06|676.06|690.36|678.36|660.04|648.04|12509
1667995200000|2022-11-09 12:00:00|688.1|676.1|687.95|675.95|703.09|691.09|680.46|668.46|12736
1667998800000|2022-11-09 13:00:00|687.94|675.94|680.83|668.83|694.89|682.89|673.45|661.45|12380
1668002400000|2022-11-09 14:00:00|680.57|668.57|685.05|673.05|695.21|683.21|665.03|653.03|12395
1668006000000|2022-11-09 15:00:00|685.03|673.03|651.18|639.18|695.25|683.25|644.54|632.54|12954
1668009600000|2022-11-09 16:00:00|651.11|639.11|656.38|644.38|665.32|653.32|640.27|628.27|13200
1668013200000|2022-11-09 17:00:00|656.36|644.36|657.66|645.66|666.49|654.49|649.75|637.75|12736
1668016800000|2022-11-09 18:00:00|657.68|645.68|640.83|628.83|659.99|647.99|627.84|615.84|12956
1668020400000|2022-11-09 19:00:00|640.74|628.74|655.94|643.94|665.23|653.23|638.95|626.95|12663
1668024000000|2022-11-09 20:00:00|655.92|643.92|645.21|633.21|666.65|654.65|634.56|622.56|12643
1668027600000|2022-11-09 21:00:00|645.32|633.32|597.48|585.48|645.83|633.83|589.42|577.42|13023
1668031200000|2022-11-09 22:00:00|597.47|585.47|627.97|615.97|639.01|627.01|595.71|583.71|11245
1668034800000|2022-11-09 23:00:00|627.99|615.99|628.12|616.12|638.89|626.89|615.21|603.21|12851
1668038400000|2022-11-10 00:00:00|628.21|616.21|657.77|645.77|658.3|646.3|614.36|602.36|12912
1668042000000|2022-11-10 01:00:00|657.63|645.63|644.36|632.36|667.97|655.97|640.19|628.19|11883
1668045600000|2022-11-10 02:00:00|644.39|632.39|658.3|646.3|662.37|650.37|638.85|626.85|10635
1668049200000|2022-11-10 03:00:00|658.24|646.24|669.64|657.64|684.25|672.25|657.16|645.16|11805
1668052800000|2022-11-10 04:00:00|669.66|657.66|678.51|666.51|680.32|668.32|663.7|651.7|10966
1668056400000|2022-11-10 05:00:00|678.52|666.52|690.39|678.39|693.84|681.84|669.94|657.94|11658
1668060000000|2022-11-10 06:00:00|690.19|678.19|678.31|666.31|692.13|680.13|677.03|665.03|11180
1668063600000|2022-11-10 07:00:00|678.32|666.32|678.85|666.85|688.88|676.88|674.09|662.09|11064
1668067200000|2022-11-10 08:00:00|678.92|666.92|680.85|668.85|685.84|673.84|657.6|645.6|12161
1668070800000|2022-11-10 09:00:00|680.86|668.86|671.49|659.49|682.31|670.31|667.13|655.13|9066
1668074400000|2022-11-10 10:00:00|671.53|659.53|655.27|643.27|675.05|663.05|651.35|639.35|10833
1668078000000|2022-11-10 11:00:00|655.28|643.28|657.26|645.26|662.24|650.24|648.86|636.86|10073
1668081600000|2022-11-10 12:00:00|657.25|645.25|662.17|650.17|671.37|659.37|649.9|637.9|9059
1668085200000|2022-11-10 13:00:00|662.15|650.15|719.62|707.62|724.42|712.42|658.86|647.9|7636
1668088800000|2022-11-10 14:00:00|719.63|707.63|730.39|718.39|730.51|718.51|705.08|693.08|7365
1668092400000|2022-11-10 15:00:00|730.51|718.51|735.12|723.12|744.1|732.1|723.2|711.2|7309
1668096000000|2022-11-10 16:00:00|734.75|722.75|736.32|724.32|755.28|743.28|728.72|716.72|8700
1668099600000|2022-11-10 17:00:00|736.29|724.29|712.23|700.23|738.28|726.28|703.59|691.59|9005
1668103200000|2022-11-10 18:00:00|712.19|700.19|717.44|705.44|722.84|710.84|711.77|699.77|8131
1668106800000|2022-11-10 19:00:00|717.51|705.51|724.31|712.31|724.46|712.46|711.76|699.76|7970
1668110400000|2022-11-10 20:00:00|724.29|712.29|737.44|725.44|741.74|729.74|717.06|705.06|7520
1668114000000|2022-11-10 21:00:00|737.51|725.51|728.95|716.95|740.09|728.09|726.08|714.08|7845
1668117600000|2022-11-10 22:00:00|728.97|716.97|733.37|721.37|739.47|727.47|726.22|714.22|5998
1668121200000|2022-11-10 23:00:00|733.38|721.38|725.33|713.33|741.03|729.03|718.84|706.84|7836
1668124800000|2022-11-11 00:00:00|725.37|713.37|725.59|713.59|729.75|717.75|711.84|699.84|7976
1668128400000|2022-11-11 01:00:00|725.58|713.58|707.81|695.81|737.54|725.54|705.38|693.38|7766
1668132000000|2022-11-11 02:00:00|707.9|695.9|697.33|685.33|708.47|696.47|688.56|676.56|8274
1668135600000|2022-11-11 03:00:00|697.35|685.35|689.84|677.84|697.79|685.79|679.1|667.1|7574
1668139200000|2022-11-11 04:00:00|689.24|677.24|688.49|676.49|693.49|681.49|684.96|672.96|7083
1668142800000|2022-11-11 05:00:00|688.52|676.52|705.73|693.73|705.88|693.88|687.54|675.54|7579
1668146400000|2022-11-11 06:00:00|705.71|693.71|704.28|692.28|709.03|697.03|697.85|685.85|7468
1668150000000|2022-11-11 07:00:00|704.26|692.26|710.34|698.34|713.52|701.52|699.05|687.05|7635
1668153600000|2022-11-11 08:00:00|710.32|698.32|715.09|703.09|720.87|708.87|705.64|693.64|7760
1668157200000|2022-11-11 09:00:00|715.17|703.17|713.15|701.15|717.88|705.88|708.74|696.74|7341
1668160800000|2022-11-11 10:00:00|713.17|701.17|710.59|698.59|716.4|704.4|704.27|692.27|7082
1668164400000|2022-11-11 11:00:00|710.56|698.56|715.5|703.5|723.95|711.95|709.51|697.51|7059
1668168000000|2022-11-11 12:00:00|715.48|703.48|720.13|708.13|721.21|709.21|711.43|699.43|7473
1668171600000|2022-11-11 13:00:00|720.07|708.07|713.46|701.46|726.95|714.95|712.64|700.64|7861
1668175200000|2022-11-11 14:00:00|713.5|701.5|685.74|673.74|713.65|701.65|657.89|645.89|9657
1668178800000|2022-11-11 15:00:00|685.88|673.88|683.54|671.54|694.3|682.3|677.55|665.55|9025
1668182400000|2022-11-11 16:00:00|683.58|671.58|683.96|671.96|685.17|673.17|671.24|659.24|8305
1668186000000|2022-11-11 17:00:00|684.01|672.01|691.71|679.71|692.32|680.32|679.48|667.48|7682
1668189600000|2022-11-11 18:00:00|691.64|679.64|692.43|680.43|700.63|688.63|690.6|678.6|7028
1668193200000|2022-11-11 19:00:00|692.5|680.5|696.12|684.12|700.03|688.03|686.78|674.78|7209
1668196800000|2022-11-11 20:00:00|696.32|684.32|683.23|671.23|696.69|684.69|679.91|667.91|7263
1668200400000|2022-11-11 21:00:00|683.2|671.2|690.94|678.94|695.09|683.09|682.86|670.86|5767
1668240000000|2022-11-12 08:00:00|653.35|641.35|645.25|633.25|655.16|643.16|642.66|630.66|7017
1668243600000|2022-11-12 09:00:00|645.26|633.26|644.01|632.01|646.45|634.45|639.51|627.51|6350
1668247200000|2022-11-12 10:00:00|643.98|631.98|643.4|631.4|650.93|638.93|640.51|628.51|6949
1668250800000|2022-11-12 11:00:00|643.42|631.42|646.6|634.6|648.1|636.1|640.68|628.68|6214
1668254400000|2022-11-12 12:00:00|646.59|634.59|648.25|636.25|648.76|636.76|640.81|628.81|5872
1668258000000|2022-11-12 13:00:00|648.23|636.23|640.58|628.58|648.57|636.57|635.21|623.21|6477
1668261600000|2022-11-12 14:00:00|640.57|628.57|645.2|633.2|648.35|636.35|634.07|622.07|6771
1668265200000|2022-11-12 15:00:00|645.22|633.22|646.8|634.8|650.92|638.92|643.99|631.99|5984
1668268800000|2022-11-12 16:00:00|646.86|634.86|647.57|635.57|650.3|638.3|643.48|631.48|5935
1668272400000|2022-11-12 17:00:00|647.58|635.58|646.43|634.43|647.94|635.94|644.11|632.11|5233
1668276000000|2022-11-12 18:00:00|646.41|634.41|638.75|626.75|646.6|634.6|638.68|626.68|5022
1668279600000|2022-11-12 19:00:00|638.77|626.77|636.61|624.61|640.19|628.19|633.2|621.2|4532
1668283200000|2022-11-12 20:00:00|636.6|624.6|633.89|621.89|636.71|624.71|630.71|618.71|5067
1668286800000|2022-11-12 21:00:00|633.9|621.9|631.2|619.2|636.73|624.73|630.59|618.59|5319
1668290400000|2022-11-12 22:00:00|631.19|619.19|635.33|623.33|636.5|624.5|630.62|618.62|4188
1668294000000|2022-11-12 23:00:00|635.53|623.53|633.21|621.21|635.69|623.69|625.25|613.25|5627
1668297600000|2022-11-13 00:00:00|633.3|621.3|633.75|621.75|639.19|627.19|627.12|615.12|6293
1668301200000|2022-11-13 01:00:00|633.73|621.73|639.81|627.81|639.85|627.85|633.42|621.42|4585
1668304800000|2022-11-13 02:00:00|639.8|627.8|646.22|634.22|646.24|634.24|639.44|627.44|3946
1668308400000|2022-11-13 03:00:00|646.19|634.19|651.12|639.12|652.19|640.19|642.02|630.02|5256
1668312000000|2022-11-13 04:00:00|651.13|639.13|650.01|638.01|654.17|642.17|649.24|637.24|4632
1668315600000|2022-11-13 05:00:00|650.09|638.09|651.4|639.4|659.16|647.16|649.86|637.86|4642
1668319200000|2022-11-13 06:00:00|651.42|639.42|637.03|625.03|652.21|640.21|636.96|624.96|6154
1668322800000|2022-11-13 07:00:00|637.02|625.02|639.83|627.83|643.23|631.23|630.99|618.99|6937
1668326400000|2022-11-13 08:00:00|639.78|627.78|628.81|616.81|640.75|628.75|627|615|5370
1668330000000|2022-11-13 09:00:00|628.65|616.65|619.26|607.26|630.94|618.94|617.34|605.34|6976
1668333600000|2022-11-13 10:00:00|619.23|607.23|621.38|609.38|623.18|611.18|617.16|605.16|5545
1668337200000|2022-11-13 11:00:00|621.45|609.45|626|614|629.15|617.15|619.05|607.05|5923
1668340800000|2022-11-13 12:00:00|626.01|614.01|624.11|612.11|628.52|616.52|622.58|610.58|5312
1668344400000|2022-11-13 13:00:00|624.1|612.1|628.49|616.49|634.29|622.29|622.18|610.18|6039
1668348000000|2022-11-13 14:00:00|628.54|616.54|626.77|614.77|634.93|622.93|626.24|614.24|6461
1668351600000|2022-11-13 15:00:00|626.7|614.7|624.69|612.69|631.38|619.38|620.78|608.78|6700
1668355200000|2022-11-13 16:00:00|624.73|612.73|625.16|613.16|627.07|615.07|621.25|609.25|6588
1668358800000|2022-11-13 17:00:00|625.15|613.15|620.37|608.37|625.36|613.36|615.21|603.21|6545
1668362400000|2022-11-13 18:00:00|620.34|608.34|617.44|605.44|621.77|609.77|611.6|599.6|5922
1668366000000|2022-11-13 19:00:00|617.49|605.49|620.28|608.28|620.68|608.68|615.62|603.62|4675
1668369600000|2022-11-13 20:00:00|620.27|608.27|608.49|594.99|621.12|608.97|607.88|594.38|6021
1668373200000|2022-11-13 21:00:00|608.6|595.1|608|594.5|617.54|604.04|602.11|588.61|7342
1668376800000|2022-11-13 22:00:00|608.12|594.62|613.32|601.32|615.17|603.17|606.45|592.95|5033
1668380400000|2022-11-13 23:00:00|613.33|601.33|612.88|600.88|615.55|603.55|602.99|590.99|6903
1668384000000|2022-11-14 00:00:00|612.86|600.86|600.47|588.47|617.02|605.02|587.11|575.11|8377
1668387600000|2022-11-14 01:00:00|600.45|588.45|590.48|578.48|603.71|591.71|582.02|570.02|8552
1668391200000|2022-11-14 02:00:00|590.5|578.5|589.3|577.3|591.7|579.7|578.49|566.49|7363
1668394800000|2022-11-14 03:00:00|589.2|577.2|588.49|576.49|591.7|579.7|584.42|572.42|7151
1668398400000|2022-11-14 04:00:00|588.52|576.52|580.67|568.67|588.95|576.95|575.89|563.89|7577
1668402000000|2022-11-14 05:00:00|580.69|568.69|581.75|569.75|584.02|572.02|575.55|563.55|6886
1668405600000|2022-11-14 06:00:00|581.76|569.76|615.79|603.79|616.15|604.15|579.7|567.7|7742
1668409200000|2022-11-14 07:00:00|615.73|603.73|628.97|616.97|629.1|617.1|604.82|592.82|8615
1668412800000|2022-11-14 08:00:00|628.99|616.99|638.87|626.87|639.01|627.01|626.08|614.08|7230
1668416400000|2022-11-14 09:00:00|638.82|626.82|633.68|621.68|640.42|628.42|626.9|614.9|7144
1668420000000|2022-11-14 10:00:00|633.7|621.7|638.62|626.62|639.58|627.58|631.74|619.74|6397
1668423600000|2022-11-14 11:00:00|638.59|626.59|632.92|620.92|640.2|628.2|632.25|620.25|6186
1668427200000|2022-11-14 12:00:00|632.79|620.79|636.88|624.88|637.76|625.76|626.89|614.89|6240
1668430800000|2022-11-14 13:00:00|636.91|624.91|632.17|620.17|648.21|636.21|622.92|610.92|8701
1668434400000|2022-11-14 14:00:00|632.02|620.02|627.88|615.88|637.52|625.52|619.65|607.65|8926
1668438000000|2022-11-14 15:00:00|627.83|615.83|626.03|614.03|629.65|617.65|619.1|607.1|7490
1668441600000|2022-11-14 16:00:00|626.04|614.04|616.73|604.73|628.41|616.41|614.18|602.18|7613
1668445200000|2022-11-14 17:00:00|616.74|604.74|622.66|610.66|624.72|612.72|616.62|604.62|6631
1668448800000|2022-11-14 18:00:00|622.67|610.67|620.78|608.78|624.47|612.47|619.8|607.8|5694
1668452400000|2022-11-14 19:00:00|620.93|608.93|610.57|598.57|622.42|610.42|608.53|596.53|6776
1668456000000|2022-11-14 20:00:00|610.55|598.55|615.64|603.64|617.4|605.4|609.36|597.36|7697
1668459600000|2022-11-14 21:00:00|615.71|603.71|619.15|607.15|620.23|608.23|613.59|601.59|5659
1668463200000|2022-11-14 22:00:00|619.07|607.07|622.07|610.07|623.07|611.07|617.88|605.88|4506
1668466800000|2022-11-14 23:00:00|622.13|610.13|634.1|622.1|635.66|623.66|621.73|609.73|7058
1668470400000|2022-11-15 00:00:00|634.13|622.13|629.52|617.52|641.99|629.99|627.42|615.42|7599
1668474000000|2022-11-15 01:00:00|629.44|617.44|637.93|625.93|639.36|627.36|626.87|614.87|6923
1668477600000|2022-11-15 02:00:00|637.92|625.92|637.6|625.6|641.35|629.35|636.34|624.34|5910
1668481200000|2022-11-15 03:00:00|637.69|625.69|635.69|623.69|642|630|634.13|622.13|5689
1668484800000|2022-11-15 04:00:00|635.56|623.56|638.53|626.53|638.93|626.93|632.51|620.51|5742
1668488400000|2022-11-15 05:00:00|638.52|626.52|636.19|624.19|641.56|629.56|635.41|623.41|6270
1668492000000|2022-11-15 06:00:00|635.88|623.88|648.89|636.89|649.86|637.86|635.67|623.67|5883
1668495600000|2022-11-15 07:00:00|648.87|636.87|651.15|639.15|653.51|641.51|645.21|633.21|7047
1668499200000|2022-11-15 08:00:00|651.18|639.18|655.57|643.57|655.71|643.71|647.03|635.03|6269
1668502800000|2022-11-15 09:00:00|655.56|643.56|653|641|660.8|648.8|648.71|636.71|7392
1668506400000|2022-11-15 10:00:00|652.96|640.96|653.1|641.1|654.42|642.42|647.36|635.36|6154
1668510000000|2022-11-15 11:00:00|653.08|641.08|647.31|635.31|654.35|642.35|644.66|632.66|6220
1668513600000|2022-11-15 12:00:00|647.32|635.32|651.54|639.54|652.86|640.86|644.86|632.86|6254
1668517200000|2022-11-15 13:00:00|651.56|639.56|671.96|659.96|672.33|660.33|650.47|638.47|7803
1668520800000|2022-11-15 14:00:00|672|660|662.73|650.73|672.06|660.06|657.81|645.81|7806
1668524400000|2022-11-15 15:00:00|662.8|650.8|664.31|652.31|671.83|659.83|657.35|645.35|7498
1668528000000|2022-11-15 16:00:00|664.16|652.16|661.91|649.91|669.13|657.13|658.76|646.76|7169
1668531600000|2022-11-15 17:00:00|661.96|649.96|663.08|651.08|667.31|655.31|658.77|646.77|7544
1668535200000|2022-11-15 18:00:00|663.09|651.09|640.81|628.81|664.37|652.37|638.53|626.53|8069
1668538800000|2022-11-15 19:00:00|640.79|628.79|641.83|629.83|643.59|631.59|635.17|623.17|7219
1668542400000|2022-11-15 20:00:00|641.85|629.85|646.9|634.9|647.68|635.68|641.85|629.85|6771
1668546000000|2022-11-15 21:00:00|646.84|634.84|644.21|632.21|648.65|636.65|642.14|630.14|6509
1668549600000|2022-11-15 22:00:00|644.05|632.05|644.24|632.24|646.18|634.18|643.62|631.62|4544
1668553200000|2022-11-15 23:00:00|644.16|632.16|647.7|635.7|650.02|638.02|642.24|630.24|6294
1668556800000|2022-11-16 00:00:00|647.67|635.67|644.24|632.24|650.51|638.51|642.56|630.56|6802
1668560400000|2022-11-16 01:00:00|644.23|632.23|653.24|641.24|653.24|641.24|643.66|631.66|5949
1668564000000|2022-11-16 02:00:00|653.1|641.1|657.18|645.18|660.43|648.43|651.48|639.48|6158
1668567600000|2022-11-16 03:00:00|657.17|645.17|660.25|648.25|661.7|649.7|655.63|643.63|5286
1668571200000|2022-11-16 04:00:00|660.23|648.23|656.72|644.72|660.78|648.78|654.44|642.44|5668
1668574800000|2022-11-16 05:00:00|656.83|644.83|657.39|645.39|659.63|647.63|655.46|643.46|5677
1668578400000|2022-11-16 06:00:00|657.5|645.5|657.31|645.31|660.9|648.9|650.78|638.78|6709
1668582000000|2022-11-16 07:00:00|657.3|645.3|651.22|639.22|658.6|646.6|650.88|638.88|4912
1668585600000|2022-11-16 08:00:00|651.41|639.41|641.68|629.68|652.18|640.18|637.83|625.83|6411
1668589200000|2022-11-16 09:00:00|641.69|629.69|638.26|626.26|642.94|630.94|634.12|622.12|5704
1668592800000|2022-11-16 10:00:00|638.3|626.3|638.85|626.85|640.94|628.94|634.5|622.5|6088
1668596400000|2022-11-16 11:00:00|638.79|626.79|636.39|624.39|641.14|629.14|634.38|622.38|5749
1668600000000|2022-11-16 12:00:00|636.41|624.41|629.71|617.71|637.2|625.2|627.63|615.63|7572
1668603600000|2022-11-16 13:00:00|629.72|617.72|624.44|612.44|631.63|619.63|623.24|611.24|7863
1668607200000|2022-11-16 14:00:00|624.42|612.42|624.3|612.3|626.46|614.46|616.54|604.54|7819
1668610800000|2022-11-16 15:00:00|624.16|612.16|619.04|607.04|628.02|616.02|617.95|605.95|7193
1668614400000|2022-11-16 16:00:00|619.05|607.05|624.39|612.39|628.52|616.52|614.54|602.54|7919
1668618000000|2022-11-16 17:00:00|624.38|612.38|626.63|614.63|629|617|624.01|612.01|6634
1668621600000|2022-11-16 18:00:00|626.62|614.62|624.25|612.25|627.63|615.63|623.18|611.18|5645
1668625200000|2022-11-16 19:00:00|624.22|612.22|624.14|612.14|625.22|613.22|618.17|606.17|5717
1668628800000|2022-11-16 20:00:00|624.15|612.15|623.74|611.74|624.5|612.5|620.5|608.5|5495
1668632400000|2022-11-16 21:00:00|623.76|611.76|621.51|609.51|626.88|614.88|621.26|609.26|5000
1668636000000|2022-11-16 22:00:00|621.47|609.47|623|611|623.47|611.47|613.7|601.7|5220
1668639600000|2022-11-16 23:00:00|622.98|610.98|623.54|611.54|626.83|614.83|620.9|608.9|7117
1668643200000|2022-11-17 00:00:00|623.59|611.59|628.19|616.19|630.63|618.63|622.86|610.86|7187
1668646800000|2022-11-17 01:00:00|628.22|616.22|626.62|614.62|631.48|619.48|626.53|614.53|5961
1668650400000|2022-11-17 02:00:00|626.64|614.64|621.33|609.33|627.12|615.12|621.22|609.22|5679
1668654000000|2022-11-17 03:00:00|621.32|609.32|617.16|605.16|623.33|611.33|615.91|603.91|5774
1668657600000|2022-11-17 04:00:00|617.17|605.17|616.9|604.9|619.09|607.09|608.71|596.71|6967
1668661200000|2022-11-17 05:00:00|616.88|604.88|621.68|609.68|621.83|609.83|616.31|604.31|6105
1668664800000|2022-11-17 06:00:00|621.67|609.67|619.59|607.59|624.97|612.97|618.64|606.64|5921
1668668400000|2022-11-17 07:00:00|619.55|607.55|626.87|614.87|627.39|615.39|618.29|606.29|6970
1668672000000|2022-11-17 08:00:00|626.88|614.88|624.02|612.02|628.98|616.98|623.37|611.37|6595
1668675600000|2022-11-17 09:00:00|623.97|611.97|618.94|606.94|625.11|613.11|615.52|603.52|7107
1668679200000|2022-11-17 10:00:00|619.05|607.05|618.45|606.45|620.44|608.44|617.33|605.33|6085
1668682800000|2022-11-17 11:00:00|618.5|606.5|626.26|614.26|627.06|615.06|618.05|606.05|5452
1668686400000|2022-11-17 12:00:00|626.54|614.54|626.6|614.6|627.57|615.57|623.51|611.51|6169
1668690000000|2022-11-17 13:00:00|626.65|614.65|617.96|605.96|626.73|614.73|613.46|601.46|7624
1668693600000|2022-11-17 14:00:00|617.95|605.95|616.94|604.94|620.4|608.4|612.82|600.82|6560
1668697200000|2022-11-17 15:00:00|616.95|604.95|619.28|607.28|631.25|619.25|615.11|603.11|7767
1668700800000|2022-11-17 16:00:00|619.2|607.2|626.22|614.22|628.36|616.36|617.5|605.5|7691
1668704400000|2022-11-17 17:00:00|626.28|614.28|629.44|617.44|629.77|617.77|624.44|612.44|5879
1668708000000|2022-11-17 18:00:00|629.42|617.42|634.2|622.2|636.64|624.64|627.76|615.76|6486
1668711600000|2022-11-17 19:00:00|634.21|622.21|632.89|620.89|634.93|622.93|631.57|619.57|5307
1668715200000|2022-11-17 20:00:00|632.88|620.88|638.86|626.86|639.28|627.28|632.43|620.43|5448
1668718800000|2022-11-17 21:00:00|638.85|626.85|634.2|622.2|639.38|627.38|633.69|621.69|6218
1668722400000|2022-11-17 22:00:00|634.19|622.19|634.01|622.01|635.24|623.24|632.12|620.12|4460
1668726000000|2022-11-17 23:00:00|633.95|621.95|628.17|616.17|634.25|622.25|626.26|614.26|6034
1668729600000|2022-11-18 00:00:00|628.14|616.14|641.94|629.94|643.17|631.17|627.33|615.33|7464
1668733200000|2022-11-18 01:00:00|641.93|629.93|642.91|630.91|646.65|634.65|636.51|624.51|6811
1668736800000|2022-11-18 02:00:00|642.86|630.86|643.59|631.59|646.13|634.13|638.25|626.25|5978
1668740400000|2022-11-18 03:00:00|643.47|631.47|639.5|627.5|645.25|633.25|639.5|627.5|5740
1668744000000|2022-11-18 04:00:00|639.49|627.49|637.37|625.37|640.23|628.23|636.71|624.71|6297
1668747600000|2022-11-18 05:00:00|637.35|625.35|632.76|620.76|638.72|626.72|632.09|620.09|5237
1668751200000|2022-11-18 06:00:00|632.75|620.75|633.02|621.02|634.51|622.51|629.2|617.2|4493
1668754800000|2022-11-18 07:00:00|632.99|620.99|631.08|619.08|634.38|622.38|630.28|618.28|4980
1668758400000|2022-11-18 08:00:00|631.09|619.09|625.67|613.67|631.24|619.24|621.53|609.53|6717
1668762000000|2022-11-18 09:00:00|625.69|613.69|628.49|616.49|628.96|616.96|625.58|613.58|4696
1668765600000|2022-11-18 10:00:00|628.5|616.5|630.28|618.28|632.81|620.81|628.04|616.04|6200
1668769200000|2022-11-18 11:00:00|630.29|618.29|627.31|615.31|631.79|619.79|627.3|615.3|5698
1668772800000|2022-11-18 12:00:00|627.26|615.26|625.78|613.78|630.04|618.04|625.67|613.67|5067
1668776400000|2022-11-18 13:00:00|625.8|613.8|627.93|615.93|630.57|618.57|625.4|613.4|5715
1668780000000|2022-11-18 14:00:00|627.92|615.92|622.09|610.09|629.6|617.6|621.28|609.28|6177
1668783600000|2022-11-18 15:00:00|621.95|609.95|621.31|609.31|622.91|610.91|618.33|606.33|5508
1668787200000|2022-11-18 16:00:00|621.32|609.32|619.12|607.12|622.54|610.54|618.54|606.54|5684
1668790800000|2022-11-18 17:00:00|619|607|614.03|602.03|620.14|608.14|613.89|601.89|5627
1668794400000|2022-11-18 18:00:00|614.07|602.07|613.65|601.65|615.92|603.92|612.47|600.47|4629
1668798000000|2022-11-18 19:00:00|613.64|601.64|617.7|605.7|618.3|606.3|613.27|601.27|4200
1668801600000|2022-11-18 20:00:00|617.62|605.62|620.79|608.79|621.26|609.26|617.19|605.19|4427
1668805200000|2022-11-18 21:00:00|620.8|608.8|622.7|610.7|623.88|611.88|620.36|608.36|3165
1668844800000|2022-11-19 08:00:00|613.25|601.25|616.24|604.24|616.68|604.68|611.33|599.33|3776
1668848400000|2022-11-19 09:00:00|616.26|604.26|615.48|603.48|617.23|605.23|614.53|602.53|3072
1668852000000|2022-11-19 10:00:00|615.49|603.49|616.03|604.03|616.88|604.88|614.94|602.94|3134
1668855600000|2022-11-19 11:00:00|616.02|604.02|616.57|604.57|617.45|605.45|615.09|603.09|3378
1668859200000|2022-11-19 12:00:00|616.58|604.58|614.99|602.99|617.26|605.26|614.19|602.19|3726
1668862800000|2022-11-19 13:00:00|614.95|602.95|615.44|603.44|616.11|604.11|614.06|602.06|3436
1668866400000|2022-11-19 14:00:00|615.46|603.46|615.07|603.07|619.07|607.07|614.38|602.38|3704
1668870000000|2022-11-19 15:00:00|615.09|603.09|620.81|608.81|621.56|609.56|614.83|602.83|5014
1668873600000|2022-11-19 16:00:00|620.82|608.82|622.82|610.82|622.86|610.86|619.56|607.56|4003
1668877200000|2022-11-19 17:00:00|622.81|610.81|620.46|608.46|623.08|611.08|620.26|608.26|3137
1668880800000|2022-11-19 18:00:00|620.47|608.47|621.01|609.01|622.68|610.68|618.91|606.91|3305
1668884400000|2022-11-19 19:00:00|621.04|609.04|621.56|609.56|623.22|611.22|621.04|609.04|3123
1668888000000|2022-11-19 20:00:00|621.49|609.49|621.25|609.25|622.18|610.18|620.37|608.37|2664
1668891600000|2022-11-19 21:00:00|621.24|609.24|624.74|612.74|625.31|613.31|621.21|609.21|3263
1668895200000|2022-11-19 22:00:00|624.71|612.71|622.78|610.78|627.06|615.06|622.37|610.37|4307
1668898800000|2022-11-19 23:00:00|622.8|610.8|620.05|608.05|625.44|613.44|618.71|606.71|3872
1668902400000|2022-11-20 00:00:00|620.03|608.03|625.89|613.89|626.21|614.21|619.82|607.82|4190
1668906000000|2022-11-20 01:00:00|625.9|613.9|624.28|612.28|627.77|615.77|623.74|611.74|1190
1668909600000|2022-11-20 02:00:00|621.84|609.84|627.67|615.67|627.9|615.9|620.86|608.86|2924
1668913200000|2022-11-20 03:00:00|627.66|615.66|625.68|613.68|627.73|615.73|623.44|611.44|3149
1668916800000|2022-11-20 04:00:00|625.79|613.79|625.85|613.85|628.12|616.12|625.37|613.37|3135
1668920400000|2022-11-20 05:00:00|625.84|613.84|623.68|611.68|626.64|614.64|623.22|611.22|2941
1668924000000|2022-11-20 06:00:00|623.7|611.7|627.19|615.19|627.68|615.68|623.55|611.55|2662
1668927600000|2022-11-20 07:00:00|627.18|615.18|628.51|616.51|630.2|618.2|625.52|613.52|3381
1668931200000|2022-11-20 08:00:00|628.5|616.5|620.16|608.16|629.11|617.11|616.17|604.17|4969
1668934800000|2022-11-20 09:00:00|620.1|608.1|618.05|606.05|620.69|608.69|617.35|605.35|5016
1668938400000|2022-11-20 10:00:00|617.99|605.99|613.77|601.77|619.45|607.45|609.74|597.74|5083
1668942000000|2022-11-20 11:00:00|613.75|601.75|602.52|590.52|613.89|601.89|598.75|586.75|6828
1668945600000|2022-11-20 12:00:00|602.46|590.46|602.86|590.86|605.33|593.33|597.23|585.23|6316
1668949200000|2022-11-20 13:00:00|602.84|590.84|609.23|597.23|609.94|597.94|602.01|590.01|5429
1668952800000|2022-11-20 14:00:00|609.22|597.22|607.36|595.36|610|598|605.45|593.45|4763
1668956400000|2022-11-20 15:00:00|607.37|595.37|606.98|594.98|609.02|597.02|605.72|593.72|4991
1668960000000|2022-11-20 16:00:00|606.99|594.99|605.88|593.88|608.16|596.16|602.72|590.72|5047
1668963600000|2022-11-20 17:00:00|605.85|593.85|599.56|587.56|606.42|594.42|598.78|586.78|4198
1668967200000|2022-11-20 18:00:00|599.52|587.52|604.27|592.27|604.38|592.38|597.66|585.66|4489
1668970800000|2022-11-20 19:00:00|604.25|592.25|604.52|592.52|605.67|593.67|602.13|590.13|3733
1668974400000|2022-11-20 20:00:00|604.55|592.55|597.68|584.18|605.18|593.18|591.08|579.08|5560
1668978000000|2022-11-20 21:00:00|597.69|584.19|581.8|568.3|597.71|584.21|580.92|567.42|6293
1668981600000|2022-11-20 22:00:00|581.73|568.23|585.21|573.21|586.27|574.27|577.94|564.44|6429
1668985200000|2022-11-20 23:00:00|585.19|573.19|582.5|570.5|586.4|574.4|578.83|566.83|7221
1668988800000|2022-11-21 00:00:00|582.47|570.47|585.77|573.77|586.3|574.3|571.16|559.16|8293
1668992400000|2022-11-21 01:00:00|585.76|573.76|580.83|568.83|585.96|573.96|579.37|567.37|6377
1668996000000|2022-11-21 02:00:00|580.85|568.85|574.64|562.64|581.8|569.8|566.91|554.91|8050
1668999600000|2022-11-21 03:00:00|574.53|562.53|575.61|563.61|576.45|564.45|567.74|555.74|7009
1669003200000|2022-11-21 04:00:00|575.6|563.6|578.51|566.51|582.11|570.11|574.83|562.83|6853
1669006800000|2022-11-21 05:00:00|578.5|566.5|584.56|572.56|585.98|573.98|578|566|5563
1669010400000|2022-11-21 06:00:00|584.57|572.57|581.63|569.63|586|574|580.66|568.66|5938
1669014000000|2022-11-21 07:00:00|581.67|569.67|580.79|568.79|584.11|572.11|575.54|563.54|6181
1669017600000|2022-11-21 08:00:00|580.88|568.88|576.6|564.6|581.86|569.86|575.46|563.46|6035
1669021200000|2022-11-21 09:00:00|576.65|564.65|578.82|566.82|581.36|569.36|573.94|561.94|7339
1669024800000|2022-11-21 10:00:00|578.81|566.81|581.17|569.17|581.9|569.9|575.26|563.26|5943
1669028400000|2022-11-21 11:00:00|581.19|569.19|578.49|566.49|582.23|570.23|577.78|565.78|5431
1669032000000|2022-11-21 12:00:00|578.52|566.52|582.05|570.05|583.73|571.73|577.2|565.2|5797
1669035600000|2022-11-21 13:00:00|582.07|570.07|587.56|575.56|590.71|578.71|581.27|569.27|7307
1669039200000|2022-11-21 14:00:00|587.54|575.54|588.5|576.5|591.08|579.08|585.77|573.77|6654
1669042800000|2022-11-21 15:00:00|588.47|576.47|586.18|574.18|588.88|576.88|584.36|572.36|5768
1669046400000|2022-11-21 16:00:00|586.19|574.19|581.63|569.63|587.33|575.33|572.9|560.9|7646
1669050000000|2022-11-21 17:00:00|581.56|569.56|575.75|563.75|583.27|571.27|574.82|562.82|6979
1669053600000|2022-11-21 18:00:00|575.5|563.5|573.07|561.07|576.91|564.91|569.54|557.54|7601
1669057200000|2022-11-21 19:00:00|573.06|561.06|566.7|554.7|576.16|564.16|561.21|549.21|7223
1669060800000|2022-11-21 20:00:00|566.65|554.65|579.04|567.04|582.59|570.59|566.43|554.43|7914
1669064400000|2022-11-21 21:00:00|579.01|567.01|576.75|564.75|582.77|570.77|572.51|560.51|6978
1669068000000|2022-11-21 22:00:00|576.81|564.81|587.67|575.67|592.57|580.57|576.1|564.1|7056
1669071600000|2022-11-21 23:00:00|587.65|575.65|592.93|580.93|594.67|582.67|586.78|574.78|7195
1669075200000|2022-11-22 00:00:00|592.99|580.99|600.02|588.02|602.91|590.91|591.15|579.15|7582
1669078800000|2022-11-22 01:00:00|600.01|588.01|598.27|586.27|600.07|588.07|595.62|583.62|6170
1669082400000|2022-11-22 02:00:00|598.24|586.24|602.42|590.42|603.59|591.59|597.16|585.16|6838
1669086000000|2022-11-22 03:00:00|602.51|590.51|611.53|599.53|611.86|599.86|601.6|589.6|6289
1669089600000|2022-11-22 04:00:00|611.56|599.56|612.08|600.08|618.97|606.97|609.75|597.75|7076
1669093200000|2022-11-22 05:00:00|612.05|600.05|604.7|592.7|612.27|600.27|603.27|591.27|6457
1669096800000|2022-11-22 06:00:00|604.71|592.71|593.26|581.26|606.08|594.08|589.97|577.97|7436
1669100400000|2022-11-22 07:00:00|593.27|581.27|600.69|588.69|600.82|588.82|589.44|577.44|6565
1669104000000|2022-11-22 08:00:00|600.65|588.65|595.01|583.01|600.87|588.87|590.47|578.47|6768
1669107600000|2022-11-22 09:00:00|595.02|583.02|591.58|579.58|599.81|587.81|591.27|579.27|6561
1669111200000|2022-11-22 10:00:00|591.6|579.6|604.17|592.17|605.84|593.84|589.31|577.31|6721
1669114800000|2022-11-22 11:00:00|604.13|592.13|601.83|589.83|605.4|593.4|598.78|586.78|6627
1669118400000|2022-11-22 12:00:00|601.85|589.85|615.36|603.36|615.68|603.68|598.47|586.47|8074
1669122000000|2022-11-22 13:00:00|615.35|603.35|642.55|630.55|645.88|633.88|614.47|602.47|8988
1669125600000|2022-11-22 14:00:00|642.5|630.5|641.61|629.61|646.03|634.03|637.23|625.23|8274
1669129200000|2022-11-22 15:00:00|641.55|629.55|645.53|633.53|649.21|637.21|640.55|628.55|8071
1669132800000|2022-11-22 16:00:00|645.5|633.5|638.94|626.94|648.73|636.73|638.56|626.56|7617
1669136400000|2022-11-22 17:00:00|638.95|626.95|634.16|622.16|641.53|629.53|633.28|621.28|7120
1669140000000|2022-11-22 18:00:00|634.17|622.17|640.82|628.82|642.42|630.42|633.22|621.22|7618
1669143600000|2022-11-22 19:00:00|640.95|628.95|643.65|631.65|646.25|634.25|639.1|627.1|7145
1669147200000|2022-11-22 20:00:00|643.71|631.71|643.24|631.24|647.67|635.67|642.06|630.06|6629
1669150800000|2022-11-22 21:00:00|643.23|631.23|640.69|628.69|643.47|631.47|638.58|626.58|5705
1669154400000|2022-11-22 22:00:00|640.66|628.66|641|629|644.08|632.08|636.28|624.28|5488
1669158000000|2022-11-22 23:00:00|640.86|628.86|647.25|635.25|652.76|640.76|640.86|628.86|6620
1669161600000|2022-11-23 00:00:00|647.27|635.27|646.14|634.14|648.49|636.49|640.51|628.51|7895
1669165200000|2022-11-23 01:00:00|646.07|634.07|641.85|629.85|647.91|635.91|639.87|627.87|7313
1669168800000|2022-11-23 02:00:00|641.78|629.78|655.27|643.27|658.68|646.68|639.94|627.94|8062
1669172400000|2022-11-23 03:00:00|655.35|643.35|658.79|646.79|660.11|648.11|651.34|639.34|6616
1669176000000|2022-11-23 04:00:00|658.76|646.76|658.59|646.59|662.7|650.7|655.4|643.4|5938
1669179600000|2022-11-23 05:00:00|658.54|646.54|652.67|640.67|658.6|646.6|652.46|640.46|5901
1669183200000|2022-11-23 06:00:00|652.66|640.66|658.45|646.45|659|647|649.74|637.74|5444
1669186800000|2022-11-23 07:00:00|658.35|646.35|660.79|648.79|666.51|654.51|656.77|644.77|6226
1669190400000|2022-11-23 08:00:00|660.76|648.76|659.79|647.79|663.33|651.33|656.97|644.97|6162
1669194000000|2022-11-23 09:00:00|659.75|647.75|654.98|642.98|662.59|650.59|653.68|641.68|5336
1669197600000|2022-11-23 10:00:00|655.13|643.13|655.21|643.21|659.05|647.05|650.7|638.7|6329
1669201200000|2022-11-23 11:00:00|655.25|643.25|653.45|641.45|656.57|644.57|652.52|640.52|6049
1669204800000|2022-11-23 12:00:00|653.47|641.47|645.17|633.17|654.31|642.31|644.96|632.96|6853
1669208400000|2022-11-23 13:00:00|645.14|633.14|640.65|628.65|650.15|638.15|640.37|628.37|7001
1669212000000|2022-11-23 14:00:00|640.66|628.66|649.01|637.01|650.2|638.2|640.49|628.49|7655
1669215600000|2022-11-23 15:00:00|648.9|636.9|649.06|637.06|651.5|639.5|646.9|634.9|6968
1669219200000|2022-11-23 16:00:00|649.05|637.05|643.2|631.2|650.4|638.4|642.35|630.35|8015
1669222800000|2022-11-23 17:00:00|643.14|631.14|646.92|634.92|648.14|636.14|642.4|630.4|8318
1669226400000|2022-11-23 18:00:00|646.88|634.88|662.85|650.85|664.08|652.08|645.67|633.67|8649
1669230000000|2022-11-23 19:00:00|662.82|650.82|680.46|668.46|684.36|672.36|659.53|647.53|11864
1669233600000|2022-11-23 20:00:00|680.33|668.33|685.63|673.63|685.73|673.73|671.81|659.81|9560
1669237200000|2022-11-23 21:00:00|685.91|673.91|680.49|668.49|685.92|673.92|679.51|667.51|8525
1669240800000|2022-11-23 22:00:00|680.52|668.52|675.68|663.68|682.21|670.21|672.43|660.43|5784
1669244400000|2022-11-23 23:00:00|675.66|663.66|675.83|663.83|680.28|668.28|673.73|661.73|8635
1669248000000|2022-11-24 00:00:00|675.86|663.86|671.13|659.13|679.19|667.19|670.73|658.73|8094
1669251600000|2022-11-24 01:00:00|671.12|659.12|685.29|673.29|685.42|673.42|669.3|657.3|7608
1669255200000|2022-11-24 02:00:00|685.31|673.31|680.92|668.92|693.45|681.45|680.7|668.7|8117
1669258800000|2022-11-24 03:00:00|680.93|668.93|684.32|672.32|686.84|674.84|679.3|667.3|6331
1669262400000|2022-11-24 04:00:00|684.3|672.3|678.22|666.22|685.08|673.08|676.63|664.63|6031
1669266000000|2022-11-24 05:00:00|678.19|666.19|675.03|663.03|678.61|666.61|674.17|662.17|6457
1669269600000|2022-11-24 06:00:00|675.22|663.22|680.3|668.3|680.7|668.7|675.04|663.04|6448
1669273200000|2022-11-24 07:00:00|680.08|668.08|675.66|663.66|681.26|669.26|675.66|663.66|6481
1669276800000|2022-11-24 08:00:00|675.7|663.7|677.35|665.35|678.92|666.92|671.96|659.96|7872
1669280400000|2022-11-24 09:00:00|677.36|665.36|676.14|664.14|679.12|667.12|673.25|661.25|5698
1669284000000|2022-11-24 10:00:00|676.11|664.11|670.19|658.19|677.9|665.9|664.29|652.29|7494
1669287600000|2022-11-24 11:00:00|670.2|658.2|672.9|660.9|673.67|661.67|667.26|655.26|6817
1669291200000|2022-11-24 12:00:00|672.93|660.93|671.75|659.75|675.66|663.66|668.46|656.46|6577
1669294800000|2022-11-24 13:00:00|671.79|659.79|686.42|674.42|691.08|679.08|671.28|659.28|6776
1669298400000|2022-11-24 14:00:00|686.41|674.41|688.83|676.83|689.2|677.2|674.36|662.36|8720
1669302000000|2022-11-24 15:00:00|688.81|676.81|692.08|680.08|695.09|683.09|684.18|672.18|9084
1669305600000|2022-11-24 16:00:00|692.1|680.1|693.42|681.42|702.97|690.97|685.74|673.74|9980
1669309200000|2022-11-24 17:00:00|693.39|681.39|690.3|678.3|695.49|683.49|687.92|675.92|7732
1669312800000|2022-11-24 18:00:00|690.31|678.31|691.2|679.2|691.94|679.94|687.14|675.14|6239
1669316400000|2022-11-24 19:00:00|691.23|679.23|688.16|676.16|692.56|680.56|686.41|674.41|5936
1669320000000|2022-11-24 20:00:00|688.17|676.17|687.94|675.94|689.41|677.41|685.73|673.73|5783
1669323600000|2022-11-24 21:00:00|687.92|675.92|685.31|673.31|693.18|681.18|682.49|670.49|7559
1669327200000|2022-11-24 22:00:00|685.32|673.32|690.59|678.59|691.96|679.96|685.03|673.03|5573
1669330800000|2022-11-24 23:00:00|690.67|678.67|688.54|676.54|691.62|679.62|686.54|674.54|6650
1669334400000|2022-11-25 00:00:00|688.45|676.45|681.31|669.31|689.37|677.37|680.45|668.45|8821
1669338000000|2022-11-25 01:00:00|681.22|669.22|679.89|667.89|685.11|673.11|678.77|666.77|8134
1669341600000|2022-11-25 02:00:00|679.86|667.86|680.39|668.39|680.4|668.4|673.2|661.2|8703
1669345200000|2022-11-25 03:00:00|680.38|668.38|687.96|675.96|688.16|676.16|678.13|666.13|5665
1669348800000|2022-11-25 04:00:00|687.95|675.95|679.67|667.67|688.92|676.92|676.01|664.01|8038
1669352400000|2022-11-25 05:00:00|679.63|667.63|674.59|662.59|684.23|672.23|674.59|662.59|8076
1669356000000|2022-11-25 06:00:00|674.64|662.64|684.16|672.16|686.22|674.22|672|660|8985
1669359600000|2022-11-25 07:00:00|684.17|672.17|687.17|675.17|690.18|678.18|682.54|670.54|7456
1669363200000|2022-11-25 08:00:00|687.2|675.2|683.32|671.32|690.18|678.18|680.35|668.35|7292
1669366800000|2022-11-25 09:00:00|683.21|671.21|677.76|665.76|685.14|673.14|677.11|665.11|8046
1669370400000|2022-11-25 10:00:00|677.77|665.77|684.15|672.15|685.24|673.24|675.29|663.29|8941
1669374000000|2022-11-25 11:00:00|684.2|672.2|695.41|683.41|703.08|691.08|684.07|672.07|9895
1669377600000|2022-11-25 12:00:00|695.43|683.43|691.27|679.27|704.43|692.43|690.73|678.73|9035
1669381200000|2022-11-25 13:00:00|691.26|679.26|688.09|676.09|693.5|681.5|687.13|675.13|7212
1669384800000|2022-11-25 14:00:00|688.08|676.08|688.33|676.33|691.64|679.64|684.31|672.31|7455
1669388400000|2022-11-25 15:00:00|688.32|676.32|682.12|670.12|689.09|677.09|680.24|668.24|7825
1669392000000|2022-11-25 16:00:00|682.13|670.13|681.75|669.75|682.94|670.94|677.57|665.57|7284
1669395600000|2022-11-25 17:00:00|681.72|669.72|683.86|671.86|685.09|673.09|680.6|668.6|6562
1669399200000|2022-11-25 18:00:00|683.85|671.85|685.38|673.38|688.23|676.23|683.01|671.01|6374
1669402800000|2022-11-25 19:00:00|685.47|673.47|696|684|696.92|684.92|685.22|673.22|6441
1669406400000|2022-11-25 20:00:00|696.01|684.01|690.2|678.2|697.26|685.26|690.09|678.09|8152
1669410000000|2022-11-25 21:00:00|690.12|678.12|689.98|677.98|691.88|679.88|689.56|677.56|4437
1669449600000|2022-11-26 08:00:00|692.11|680.11|690.36|678.36|693.45|681.45|690.36|678.36|6707
1669453200000|2022-11-26 09:00:00|690.38|678.38|693.8|681.8|695.3|683.3|690.35|678.35|7602
1669456800000|2022-11-26 10:00:00|693.81|681.81|696.59|684.59|698.32|686.32|692.21|680.21|7755
1669460400000|2022-11-26 11:00:00|696.56|684.56|699.09|687.09|700.31|688.31|692.55|680.55|7369
1669464000000|2022-11-26 12:00:00|699.46|687.46|697.4|685.4|700.65|688.65|696.46|684.46|5982
1669467600000|2022-11-26 13:00:00|697.36|685.36|701.21|689.21|703.06|691.06|697.26|685.26|6293
1669471200000|2022-11-26 14:00:00|701.22|689.22|711.54|699.54|722.57|710.57|699.09|687.09|9586
1669474800000|2022-11-26 15:00:00|711.53|699.53|723.39|711.39|731.54|719.54|708.73|696.73|10800
1669478400000|2022-11-26 16:00:00|723.41|711.41|724.71|712.71|730.5|718.5|722.04|710.04|8498
1669482000000|2022-11-26 17:00:00|724.7|712.7|728.73|716.73|734.57|722.57|722.41|710.41|7984
1669485600000|2022-11-26 18:00:00|728.75|716.75|722.15|710.15|729.29|717.29|721.69|709.69|7375
1669489200000|2022-11-26 19:00:00|722.06|710.06|720.24|708.24|723.55|711.55|719.02|707.02|7687
1669492800000|2022-11-26 20:00:00|720.25|708.25|719.95|707.95|721.9|709.9|716.8|704.8|6357
1669496400000|2022-11-26 21:00:00|720|708|725.25|713.25|726.31|714.31|719.24|707.24|6553
1669500000000|2022-11-26 22:00:00|725.26|713.26|717.09|705.09|725.77|713.77|711.7|699.7|6919
1669503600000|2022-11-26 23:00:00|716.91|704.91|721.28|709.28|722.62|710.62|715.98|703.98|7977
1669507200000|2022-11-27 00:00:00|721.24|709.24|722.31|710.31|732.97|720.97|720.83|708.83|8385
1669510800000|2022-11-27 01:00:00|722.32|710.32|718.45|706.45|724.93|712.93|718.44|706.44|5826
1669514400000|2022-11-27 02:00:00|718.39|706.39|722.25|710.25|724.39|712.39|718.37|706.37|4974
1669518000000|2022-11-27 03:00:00|722.29|710.29|726.41|714.41|728.23|716.23|721.95|709.95|5395
1669521600000|2022-11-27 04:00:00|726.42|714.42|719.08|707.08|727.57|715.57|717.56|705.56|7119
1669525200000|2022-11-27 05:00:00|719.06|707.06|718.02|706.02|721.56|709.56|717.3|705.3|6434
1669528800000|2022-11-27 06:00:00|718.05|706.05|714.71|702.71|720.72|708.72|713.12|701.12|7380
1669532400000|2022-11-27 07:00:00|714.72|702.72|716.51|704.51|716.92|704.92|714.7|702.7|6474
1669536000000|2022-11-27 08:00:00|716.56|704.56|716.66|704.66|719.68|707.68|712.21|700.21|6624
1669539600000|2022-11-27 09:00:00|716.67|704.67|719.6|707.6|723.75|711.75|716.04|704.04|6912
1669543200000|2022-11-27 10:00:00|719.63|707.63|718.68|706.68|723.13|711.13|717.56|705.56|7470
1669546800000|2022-11-27 11:00:00|718.67|706.67|717.44|705.44|721.34|709.34|714.42|702.42|7632
1669550400000|2022-11-27 12:00:00|717.45|705.45|718.69|706.69|720|708|715.33|703.33|6667
1669554000000|2022-11-27 13:00:00|718.78|706.78|714.51|702.51|719.29|707.29|713.59|701.59|7374
1669557600000|2022-11-27 14:00:00|714.48|702.48|710.5|698.5|716.09|704.09|707.47|695.47|6993
1669561200000|2022-11-27 15:00:00|710.48|698.48|715.83|703.83|717.11|705.11|708.01|696.01|7607
1669564800000|2022-11-27 16:00:00|715.84|703.84|713.35|701.35|719.08|707.08|712.6|700.6|7335
1669568400000|2022-11-27 17:00:00|713.28|701.28|711.65|699.65|714.48|702.48|709.78|697.78|7610
1669572000000|2022-11-27 18:00:00|711.66|699.66|716.13|704.13|716.33|704.33|710.72|698.72|5000
1669575600000|2022-11-27 19:00:00|716.14|704.14|713.56|701.56|716.92|704.92|711.5|699.5|5854
1669579200000|2022-11-27 20:00:00|713.57|701.57|716.74|703.24|717.58|704.8|712.44|700.44|4999
1669582800000|2022-11-27 21:00:00|716.72|703.22|714.57|701.07|718.57|705.07|713.98|700.48|6261
1669586400000|2022-11-27 22:00:00|714.56|701.06|714.69|702.69|716.31|704.31|712.28|700.28|7097
1669590000000|2022-11-27 23:00:00|714.68|702.68|696.09|684.09|714.71|702.71|691.95|679.95|11437
1669593600000|2022-11-28 00:00:00|696.08|684.08|690.73|678.73|700.04|688.04|690.16|678.16|8815
1669597200000|2022-11-28 01:00:00|690.68|678.68|664.32|652.32|693.12|681.12|663.05|651.05|11915
1669600800000|2022-11-28 02:00:00|664.31|652.31|664.44|652.44|668.55|656.55|659.2|647.2|10342
1669604400000|2022-11-28 03:00:00|664.42|652.42|680.25|668.25|680.54|668.54|662.85|650.85|8537
1669608000000|2022-11-28 04:00:00|680.24|668.24|681.33|669.33|682.33|670.33|676.05|664.05|7546
1669611600000|2022-11-28 05:00:00|681.31|669.31|675.01|663.01|684.27|672.27|673.77|661.77|7444
1669615200000|2022-11-28 06:00:00|675.05|663.05|679.55|667.55|679.89|667.89|670.85|658.85|7006
1669618800000|2022-11-28 07:00:00|679.63|667.63|678.52|666.52|679.96|667.96|676.99|664.99|5527
1669622400000|2022-11-28 08:00:00|678.51|666.51|688.63|676.63|688.8|676.8|675.08|663.08|6008
1669626000000|2022-11-28 09:00:00|688.57|676.57|686.5|674.5|690.01|678.01|682.3|670.3|6818
1669629600000|2022-11-28 10:00:00|686.51|674.51|685.03|673.03|690.89|678.89|682.77|670.77|6431
1669633200000|2022-11-28 11:00:00|685.04|673.04|685.05|673.05|688.51|676.51|683.19|671.19|5471
1669636800000|2022-11-28 12:00:00|684.86|672.86|682.18|670.18|687.79|675.79|679.48|667.48|6433
1669640400000|2022-11-28 13:00:00|682.15|670.15|687.62|675.62|692.3|680.3|681.73|669.73|6896
1669644000000|2022-11-28 14:00:00|687.61|675.61|687.61|675.61|694.76|682.76|685.2|673.2|8413
1669647600000|2022-11-28 15:00:00|687.59|675.59|676.62|664.62|689.16|677.16|675|663|10104
1669651200000|2022-11-28 16:00:00|676.63|664.63|702.54|690.54|708.14|696.14|669.37|657.37|11227
1669654800000|2022-11-28 17:00:00|702.48|690.48|702.5|690.5|712.31|700.31|697.93|685.93|10824
1669658400000|2022-11-28 18:00:00|702.47|690.47|703.13|691.13|712.38|700.38|699.24|687.24|9300
1669662000000|2022-11-28 19:00:00|703.11|691.11|710.82|698.82|712.51|700.51|702.02|690.02|9125
1669665600000|2022-11-28 20:00:00|710.88|698.88|729.97|717.97|740.21|728.21|710.47|698.47|11016
1669669200000|2022-11-28 21:00:00|729.88|717.88|727.81|715.81|730.56|718.56|721.5|709.5|8965
1669672800000|2022-11-28 22:00:00|727.78|715.78|724.39|712.39|729.75|717.75|723.86|711.86|6288
1669676400000|2022-11-28 23:00:00|724.38|712.38|725.52|713.52|732.13|720.13|722.85|710.85|8714
1669680000000|2022-11-29 00:00:00|725.44|713.44|727.66|715.66|731.36|719.36|718.55|706.55|9869
1669683600000|2022-11-29 01:00:00|727.65|715.65|730.18|718.18|735.14|723.14|725.8|713.8|9695
1669687200000|2022-11-29 02:00:00|730.16|718.16|733.89|721.89|743.07|731.07|727.92|715.92|9238
1669690800000|2022-11-29 03:00:00|733.9|721.9|739.12|727.12|740.32|728.32|733.57|721.57|8267
1669694400000|2022-11-29 04:00:00|739.1|727.1|745.56|733.56|749.89|737.89|735.4|723.4|10018
1669698000000|2022-11-29 05:00:00|745.59|733.59|750.5|738.5|754.1|742.1|745.47|733.47|8888
1669701600000|2022-11-29 06:00:00|750.49|738.49|748.23|736.23|756.77|744.77|747.43|735.43|8621
1669705200000|2022-11-29 07:00:00|748.27|736.27|745.19|733.19|751.82|739.82|744.91|732.91|8231
1669708800000|2022-11-29 08:00:00|745.24|733.24|751.34|739.34|752.21|740.21|744.01|732.01|8798
1669712400000|2022-11-29 09:00:00|751.24|739.24|746.29|734.29|752.9|740.9|745.05|733.05|7174
1669716000000|2022-11-29 10:00:00|746.37|734.37|745.45|733.45|748.54|736.54|744.42|732.42|7852
1669719600000|2022-11-29 11:00:00|745.46|733.46|743.62|731.62|749.99|737.99|741.94|729.94|8271
1669723200000|2022-11-29 12:00:00|743.56|731.56|743.68|731.68|744.87|732.87|740.75|728.75|7392
1669726800000|2022-11-29 13:00:00|743.7|731.7|738.06|726.06|744.48|732.48|733.95|721.95|9555
1669730400000|2022-11-29 14:00:00|738.07|726.07|736.17|724.17|745.71|733.71|734.85|722.85|9735
1669734000000|2022-11-29 15:00:00|736.19|724.19|737.97|725.97|742.91|730.91|735.23|723.23|8795
1669737600000|2022-11-29 16:00:00|737.95|725.95|736.35|724.35|745.49|733.49|733.53|721.53|8867
1669741200000|2022-11-29 17:00:00|736.32|724.32|734.79|722.79|737.85|725.85|730.46|718.46|6900
1669744800000|2022-11-29 18:00:00|734.78|722.78|736.64|724.64|737.79|725.79|732.14|720.14|6509
1669748400000|2022-11-29 19:00:00|736.62|724.62|734.46|722.46|738.71|726.71|733.46|721.46|6472
1669752000000|2022-11-29 20:00:00|734.45|722.45|740.4|728.4|740.91|728.91|733|721|6857
1669755600000|2022-11-29 21:00:00|740.39|728.39|742.96|730.96|743.31|731.31|739.27|727.27|6222
1669759200000|2022-11-29 22:00:00|742.91|730.91|744.4|732.4|745.24|733.24|742.44|730.44|4854
1669762800000|2022-11-29 23:00:00|744.55|732.55|737.48|725.48|745.61|733.61|736.06|724.06|6841
1669766400000|2022-11-30 00:00:00|737.55|725.55|766.8|754.8|768.91|756.91|737.28|725.28|10107
1669770000000|2022-11-30 01:00:00|766.78|754.78|767.87|755.87|773.4|761.4|757.84|745.84|9403
1669773600000|2022-11-30 02:00:00|767.84|755.84|761.35|749.35|771.07|759.07|761.35|749.35|9368
1669777200000|2022-11-30 03:00:00|761.36|749.36|746.86|734.86|763.27|751.27|746.77|734.77|8309
1669780800000|2022-11-30 04:00:00|746.85|734.85|751.29|739.29|752.55|740.55|746.83|734.83|8036
1669784400000|2022-11-30 05:00:00|751.3|739.3|756.09|744.09|756.81|744.81|749.67|737.67|7944
1669788000000|2022-11-30 06:00:00|756.08|744.08|751.57|739.57|757.47|745.47|748.95|736.95|7349
1669791600000|2022-11-30 07:00:00|751.56|739.56|754.54|742.54|756.17|744.17|751.42|739.42|8913
1669795200000|2022-11-30 08:00:00|754.38|742.38|749.25|737.25|757.21|745.21|747.87|735.87|9495
1669798800000|2022-11-30 09:00:00|749.28|737.28|745.95|733.95|750.46|738.46|740.73|728.73|8000
1669802400000|2022-11-30 10:00:00|745.97|733.97|744.81|732.81|747.09|735.09|743.82|731.82|7704
1669806000000|2022-11-30 11:00:00|744.87|732.87|751.19|739.19|751.82|739.82|744.56|732.56|6248
1669809600000|2022-11-30 12:00:00|751.23|739.23|743.26|731.26|751.58|739.58|742.14|730.14|9051
1669813200000|2022-11-30 13:00:00|743.19|731.19|744.66|732.66|751.17|739.17|742.61|730.61|10227
1669816800000|2022-11-30 14:00:00|744.71|732.71|747.26|735.26|748.46|736.46|743.96|731.96|6931
1669820400000|2022-11-30 15:00:00|747.28|735.28|751.67|739.67|751.81|739.81|744.55|732.55|7672
1669824000000|2022-11-30 16:00:00|751.65|739.65|750.46|738.46|753.4|741.4|747.88|735.88|8544
1669827600000|2022-11-30 17:00:00|750.38|738.38|740.18|728.18|751.16|739.16|733.16|721.16|9517
1669831200000|2022-11-30 18:00:00|740.25|728.25|753.44|741.44|755.96|743.96|734.36|722.36|10793
1669834800000|2022-11-30 19:00:00|753.41|741.41|753.07|741.07|763.82|751.82|750.93|738.93|10752
1669838400000|2022-11-30 20:00:00|753.11|741.11|767.98|755.98|768.95|756.95|750.83|738.83|8395
1669842000000|2022-11-30 21:00:00|768.02|756.02|775.01|763.01|777.45|765.45|763.19|751.19|8657
1669845600000|2022-11-30 22:00:00|775.02|763.02|780.09|768.09|781.81|769.81|772.17|760.17|5952
1669849200000|2022-11-30 23:00:00|779.76|767.76|773.81|761.81|780.8|768.8|773.13|761.13|7379
1669852800000|2022-12-01 00:00:00|773.68|761.68|771.26|759.26|778.27|766.27|766.36|754.36|8324
1669856400000|2022-12-01 01:00:00|771.25|759.25|762.83|750.83|771.25|759.25|760|748|5994
1669860000000|2022-12-01 02:00:00|762.87|750.87|764.41|752.41|765.62|753.62|758.27|746.27|6417
1669863600000|2022-12-01 03:00:00|764.4|752.4|764.42|752.42|768|756|763.84|751.84|6892
1669867200000|2022-12-01 04:00:00|764.43|752.43|761.06|749.06|767.86|755.86|760.08|748.08|6334
1669870800000|2022-12-01 05:00:00|761.14|749.14|759.62|747.62|764.13|752.13|754.4|742.4|6450
1669874400000|2022-12-01 06:00:00|759.61|747.61|761.83|749.83|761.89|749.89|758.15|746.15|5501
1669878000000|2022-12-01 07:00:00|761.73|749.73|757.75|745.75|763.43|751.43|757.5|745.5|5196
1669881600000|2022-12-01 08:00:00|757.74|745.74|760.92|748.92|762.4|750.4|754.93|742.93|5993
1669885200000|2022-12-01 09:00:00|760.93|748.93|760.07|748.07|761.09|749.09|756.41|744.41|5200
1669888800000|2022-12-01 10:00:00|760.13|748.13|759.93|747.93|762.35|750.35|759.53|747.53|4978
1669892400000|2022-12-01 11:00:00|759.95|747.95|761.06|749.06|761.38|749.38|756.48|744.48|5066
1669896000000|2022-12-01 12:00:00|761.09|749.09|765.32|753.32|765.37|753.37|760.36|748.36|6212
1669899600000|2022-12-01 13:00:00|765.33|753.33|762.25|750.25|769.88|757.88|751.14|739.14|8813
1669903200000|2022-12-01 14:00:00|762.23|750.23|775.86|763.86|779.28|767.28|757.79|745.79|10698
1669906800000|2022-12-01 15:00:00|775.61|763.61|776.14|764.14|782.62|770.62|763.4|751.4|11290
1669910400000|2022-12-01 16:00:00|776.16|764.16|770.64|758.64|780.47|768.47|770.02|758.02|9540
1669914000000|2022-12-01 17:00:00|770.65|758.65|767.63|755.63|770.65|758.65|760.48|748.48|8085
1669917600000|2022-12-01 18:00:00|767.58|755.58|763.35|751.35|770.36|758.36|761.24|749.24|7435
1669921200000|2022-12-01 19:00:00|763.36|751.36|769.49|757.49|770.86|758.86|760.42|748.42|6600
1669924800000|2022-12-01 20:00:00|769.5|757.5|767.18|755.18|770.51|758.51|766.5|754.5|6041
1669928400000|2022-12-01 21:00:00|767.13|755.13|776.07|764.07|778.82|766.82|762.94|750.94|6566
1669932000000|2022-12-01 22:00:00|775.94|763.94|780.8|768.8|786.56|774.56|774.03|762.03|7682
1669935600000|2022-12-01 23:00:00|780.82|768.82|774.32|762.32|781.46|769.46|772.75|760.75|7139
1669939200000|2022-12-02 00:00:00|774.31|762.31|774.72|762.72|778.06|766.06|769.35|757.35|7728
1669942800000|2022-12-02 01:00:00|774.74|762.74|772.99|760.99|777.33|765.33|763.31|751.31|8174
1669946400000|2022-12-02 02:00:00|773.12|761.12|770.41|758.41|778.32|766.32|762.97|750.97|8919
1669950000000|2022-12-02 03:00:00|770.42|758.42|765.41|753.41|772.85|760.85|763.59|751.59|6138
1669953600000|2022-12-02 04:00:00|765.43|753.43|766.05|754.05|766.99|754.99|757.45|745.45|6634
1669957200000|2022-12-02 05:00:00|766.04|754.04|767|755|769.41|757.41|765.52|753.52|4804
1669960800000|2022-12-02 06:00:00|767.02|755.02|762.81|750.81|769.54|757.54|761.55|749.55|5112
1669964400000|2022-12-02 07:00:00|762.82|750.82|764.24|752.24|767.51|755.51|762.2|750.2|5051
1669968000000|2022-12-02 08:00:00|764.22|752.22|765.27|753.27|766.99|754.99|761.32|749.32|5263
1669971600000|2022-12-02 09:00:00|765.25|753.25|766.11|754.11|769.17|757.17|764.32|752.32|5241
1669975200000|2022-12-02 10:00:00|766.13|754.13|766.67|754.67|768.46|756.46|763.76|751.76|5633
1669978800000|2022-12-02 11:00:00|766.65|754.65|768.92|756.92|770.65|758.65|764.78|752.78|6974
1669982400000|2022-12-02 12:00:00|768.93|756.93|770.25|758.25|774.17|762.17|765.65|753.65|6915
1669986000000|2022-12-02 13:00:00|770.24|758.24|763.99|751.99|771.46|759.46|755.33|743.33|8137
1669989600000|2022-12-02 14:00:00|764|752|764.46|752.46|767.88|755.88|756.62|744.62|6778
1669993200000|2022-12-02 15:00:00|764.44|752.44|762.41|750.41|769.28|757.28|762.18|750.18|6132
1669996800000|2022-12-02 16:00:00|762.42|750.42|762.06|750.06|763.52|751.52|759.59|747.59|5779
1670000400000|2022-12-02 17:00:00|762.08|750.08|763.28|751.28|767|755|761.12|749.12|4649
1670004000000|2022-12-02 18:00:00|763.26|751.26|759.79|747.79|763.71|751.71|758.5|746.5|4970
1670007600000|2022-12-02 19:00:00|759.68|747.68|765.31|753.31|765.79|753.79|758.33|746.33|5423
1670011200000|2022-12-02 20:00:00|765.3|753.3|768.26|756.26|770.24|758.24|763.62|751.62|5100
1670014800000|2022-12-02 21:00:00|768.27|756.27|767.93|755.93|769.32|757.32|765.54|753.54|4343
1670054400000|2022-12-03 08:00:00|751.02|739.02|746.61|734.61|751.8|739.8|745.8|733.8|4847
1670058000000|2022-12-03 09:00:00|746.63|734.63|749.04|737.04|750.35|738.35|744.59|732.59|5101
1670061600000|2022-12-03 10:00:00|749.03|737.03|747.68|735.68|749.71|737.71|747.08|735.08|3870
1670065200000|2022-12-03 11:00:00|747.7|735.7|748.82|736.82|750.2|738.2|743.51|731.51|4508
1670068800000|2022-12-03 12:00:00|748.81|736.81|751.29|739.29|752.21|740.21|748.2|736.2|4243
1670072400000|2022-12-03 13:00:00|751.24|739.24|750.26|738.26|751.97|739.97|749.33|737.33|3513
1670076000000|2022-12-03 14:00:00|750.24|738.24|746.73|734.73|750.26|738.26|744.73|732.73|4037
1670079600000|2022-12-03 15:00:00|746.71|734.71|747.57|735.57|750.24|738.24|745.57|733.57|4037
1670083200000|2022-12-03 16:00:00|747.61|735.61|743.31|731.31|748.34|736.34|741.67|729.67|4013
1670086800000|2022-12-03 17:00:00|743.3|731.3|745.44|733.44|746.59|734.59|740.13|728.13|4327
1670090400000|2022-12-03 18:00:00|745.45|733.45|743.89|731.89|745.78|733.78|742.5|730.5|3163
1670094000000|2022-12-03 19:00:00|743.88|731.88|738.18|726.18|744.39|732.39|737.57|725.57|3798
1670097600000|2022-12-03 20:00:00|738.26|726.26|739|727|739.5|727.5|736.86|724.86|3333
1670101200000|2022-12-03 21:00:00|738.99|726.99|740.23|728.23|741.56|729.56|735.7|723.7|4328
1670104800000|2022-12-03 22:00:00|740.2|728.2|731.71|719.71|740.42|728.42|727.5|715.5|4520
1670108400000|2022-12-03 23:00:00|731.64|719.64|729.85|717.85|732.9|720.9|727.82|715.82|5125
1670112000000|2022-12-04 00:00:00|729.86|717.86|735.45|723.45|736.42|724.42|728.75|716.75|4901
1670115600000|2022-12-04 01:00:00|735.46|723.46|730.25|718.25|736.73|724.73|725.27|713.27|5533
1670119200000|2022-12-04 02:00:00|730.24|718.24|736.78|724.78|740.38|728.38|730.04|718.04|4025
1670122800000|2022-12-04 03:00:00|736.72|724.72|737.28|725.28|740.05|728.05|735.79|723.79|3705
1670126400000|2022-12-04 04:00:00|737.29|725.29|742.69|730.69|744.55|732.55|736.95|724.95|4137
1670130000000|2022-12-04 05:00:00|742.68|730.68|742.97|730.97|745.06|733.06|741.09|729.09|3606
1670133600000|2022-12-04 06:00:00|743.16|731.16|742.03|730.03|745.33|733.33|741.52|729.52|3765
1670137200000|2022-12-04 07:00:00|741.91|729.91|741.13|729.13|743.13|731.13|739.41|727.41|4101
1670140800000|2022-12-04 08:00:00|741.12|729.12|740.27|728.27|744.66|732.66|738.62|726.62|4556
1670144400000|2022-12-04 09:00:00|740.37|728.37|744.11|732.11|744.43|732.43|740.21|728.21|4006
1670148000000|2022-12-04 10:00:00|744.02|732.02|739.48|727.48|744.06|732.06|739.28|727.28|3646
1670151600000|2022-12-04 11:00:00|739.47|727.47|735.61|723.61|740.7|728.7|734.45|722.45|4239
1670155200000|2022-12-04 12:00:00|735.6|723.6|741.62|729.62|742.7|730.7|734.97|722.97|4295
1670158800000|2022-12-04 13:00:00|741.57|729.57|736.7|724.7|741.71|729.71|733.76|721.76|4171
1670162400000|2022-12-04 14:00:00|736.76|724.76|740.22|728.22|741.44|729.44|732.4|720.4|4625
1670166000000|2022-12-04 15:00:00|740.37|728.37|741.46|729.46|741.54|729.54|738.48|726.48|4046
1670169600000|2022-12-04 16:00:00|741.48|729.48|737.98|725.98|743.21|731.21|737.31|725.31|4080
1670173200000|2022-12-04 17:00:00|737.97|725.97|740.96|728.96|741.37|729.37|734.74|722.74|3767
1670176800000|2022-12-04 18:00:00|740.95|728.95|744.56|732.56|744.79|732.79|740.92|728.92|5510
1670180400000|2022-12-04 19:00:00|744.59|732.59|743.33|731.33|746.39|734.39|742.54|730.54|4650
1670184000000|2022-12-04 20:00:00|743.39|731.39|744.72|731.22|746.33|732.83|743.12|731|3428
1670187600000|2022-12-04 21:00:00|744.71|731.21|746.46|732.96|747.02|733.52|740.5|727|2741
1670191200000|2022-12-04 22:00:00|746.5|733|747.61|734.11|749.14|735.64|745.6|732.1|3215
1670194800000|2022-12-04 23:00:00|747.63|734.13|751.5|738|753.32|739.82|746.71|733.21|5564
1670198400000|2022-12-05 00:00:00|751.48|737.98|755.43|743.43|760.26|748.26|748.8|735.3|6780
1670202000000|2022-12-05 01:00:00|755.41|743.41|758.46|746.46|760.16|748.16|753.5|741.5|5088
1670205600000|2022-12-05 02:00:00|758.44|746.44|758.01|746.01|761.46|749.46|757.25|745.25|4958
1670209200000|2022-12-05 03:00:00|757.99|745.99|758.54|746.54|761.33|749.33|756.73|744.73|5131
1670212800000|2022-12-05 04:00:00|758.58|746.58|761.46|749.46|762.48|750.48|757.1|745.1|4602
1670216400000|2022-12-05 05:00:00|761.47|749.47|758.62|746.62|764.62|752.62|757.33|745.33|5749
1670220000000|2022-12-05 06:00:00|758.79|746.79|756.97|744.97|759.28|747.28|756.15|744.15|5535
1670223600000|2022-12-05 07:00:00|757.02|745.02|758.7|746.7|761.7|749.7|754.29|742.29|5401
1670227200000|2022-12-05 08:00:00|758.75|746.75|763.91|751.91|765.59|753.59|756.18|744.18|6495
1670230800000|2022-12-05 09:00:00|763.9|751.9|759.9|747.9|765.65|753.65|759.19|747.19|4163
1670234400000|2022-12-05 10:00:00|759.83|747.83|760.94|748.94|762.07|750.07|758.7|746.7|3258
1670238000000|2022-12-05 11:00:00|760.96|748.96|759.66|747.66|761.51|749.51|757.63|745.63|4102
1670241600000|2022-12-05 12:00:00|759.72|747.72|755.66|743.66|760.6|748.6|754.42|742.42|3732
1670245200000|2022-12-05 13:00:00|755.64|743.64|754.12|742.12|757.29|745.29|753.43|741.43|3883
1670248800000|2022-12-05 14:00:00|754.11|742.11|751.93|739.93|754.94|742.94|748.63|736.63|4249
1670252400000|2022-12-05 15:00:00|751.59|739.59|741.25|729.25|751.59|739.59|737.57|725.57|7400
1670256000000|2022-12-05 16:00:00|741.26|729.26|734.26|722.26|742.45|730.45|733.17|721.17|6287
1670259600000|2022-12-05 17:00:00|734.21|722.21|738.14|726.14|739.96|727.96|732.26|720.26|5885
1670263200000|2022-12-05 18:00:00|738.16|726.16|735.1|723.1|740.58|728.58|735.08|723.08|5340
1670266800000|2022-12-05 19:00:00|735.15|723.15|725.9|713.9|735.54|723.54|722.32|710.32|7007
1670270400000|2022-12-05 20:00:00|725.89|713.89|729.02|717.02|729.22|717.22|723.94|711.94|5350
1670274000000|2022-12-05 21:00:00|729.05|717.05|733.13|721.13|733.83|721.83|728.56|716.56|4469
1670277600000|2022-12-05 22:00:00|733.05|721.05|732.1|720.1|733.74|721.74|730.55|718.55|3849
1670281200000|2022-12-05 23:00:00|732.12|720.12|733.69|721.69|734.44|722.44|727.72|715.72|4811
1670284800000|2022-12-06 00:00:00|733.71|721.71|737.66|725.66|737.68|725.68|733.37|721.37|5504
1670288400000|2022-12-06 01:00:00|737.68|725.68|735.63|723.63|739.62|727.62|735.37|723.37|4669
1670292000000|2022-12-06 02:00:00|735.7|723.7|731.48|719.48|738.24|726.24|731.14|719.14|5099
1670295600000|2022-12-06 03:00:00|731.53|719.53|731.13|719.13|734.29|722.29|730.03|718.03|4326
1670299200000|2022-12-06 04:00:00|731.19|719.19|731.27|719.27|732.17|720.17|726.77|714.77|5038
1670302800000|2022-12-06 05:00:00|731.22|719.22|728.55|716.55|731.32|719.32|727.01|715.01|4492
1670306400000|2022-12-06 06:00:00|728.52|716.52|732.53|720.53|733.74|721.74|727.33|715.33|4511
1670310000000|2022-12-06 07:00:00|732.5|720.5|733.88|721.88|736.41|724.41|731.81|719.81|4310
1670313600000|2022-12-06 08:00:00|733.96|721.96|733.4|721.4|736.52|724.52|728.44|716.44|5358
1670317200000|2022-12-06 09:00:00|733.38|721.38|727.36|715.36|733.43|721.43|727.26|715.26|5643
1670320800000|2022-12-06 10:00:00|727.38|715.38|729.23|717.23|729.74|717.74|723.53|711.53|6298
1670324400000|2022-12-06 11:00:00|729.28|717.28|727.23|715.23|729.39|717.39|723.28|711.28|5466
1670328000000|2022-12-06 12:00:00|727.24|715.24|728.97|716.97|729.68|717.68|724.83|712.83|5355
1670331600000|2022-12-06 13:00:00|728.99|716.99|730.73|718.73|733.78|721.78|728.68|716.68|5676
1670335200000|2022-12-06 14:00:00|730.66|718.66|729.12|717.12|734.27|722.27|727.54|715.54|6650
1670338800000|2022-12-06 15:00:00|729.29|717.29|731.31|719.31|732.45|720.45|724.68|712.68|8286
1670342400000|2022-12-06 16:00:00|731.4|719.4|731.25|719.25|735.38|723.38|730.88|718.88|7215
1670346000000|2022-12-06 17:00:00|731.18|719.18|718.86|706.86|737.43|725.43|712.77|700.77|9159
1670349600000|2022-12-06 18:00:00|718.87|706.87|714.83|702.83|720.19|708.19|711.21|699.21|8030
1670353200000|2022-12-06 19:00:00|714.82|702.82|711.99|699.99|715.45|703.45|709.38|697.38|6647
1670356800000|2022-12-06 20:00:00|712.01|700.01|714.29|702.29|714.37|702.37|710.13|698.13|5252
1670360400000|2022-12-06 21:00:00|714.28|702.28|713|701|715.76|703.76|711.76|699.76|5076
1670364000000|2022-12-06 22:00:00|713.06|701.06|705.75|693.75|713.79|701.79|702.57|690.57|4933
1670367600000|2022-12-06 23:00:00|705.73|693.73|719.23|707.23|720.78|708.78|705.73|693.73|8082
1670371200000|2022-12-07 00:00:00|719.25|707.25|716.58|704.58|721.35|709.35|715.46|703.46|7301
1670374800000|2022-12-07 01:00:00|716.55|704.55|715.55|703.55|717.68|705.68|711.05|699.05|6685
1670378400000|2022-12-07 02:00:00|715.56|703.56|715.34|703.34|718.35|706.35|713.45|701.45|5399
1670382000000|2022-12-07 03:00:00|715.33|703.33|710.47|698.47|715.33|703.33|710.19|698.19|5060
1670385600000|2022-12-07 04:00:00|710.46|698.46|713.41|701.41|713.82|701.82|708.81|696.81|6045
1670389200000|2022-12-07 05:00:00|713.49|701.49|709.54|697.54|713.63|701.63|708.45|696.45|5297
1670392800000|2022-12-07 06:00:00|709.51|697.51|700.84|688.84|709.82|697.82|698.26|686.26|4688
1670396400000|2022-12-07 07:00:00|700.95|688.95|686.71|674.71|702.73|690.73|683.93|671.93|9447
1670400000000|2022-12-07 08:00:00|686.7|674.7|691.11|679.11|692.02|680.02|683.85|671.85|8054
1670403600000|2022-12-07 09:00:00|691.08|679.08|695.19|683.19|695.5|683.5|690.33|678.33|5672
1670407200000|2022-12-07 10:00:00|695.18|683.18|695.83|683.83|695.88|683.88|691.47|679.47|6399
1670410800000|2022-12-07 11:00:00|695.81|683.81|693.08|681.08|695.93|683.93|691.06|679.06|5495
1670414400000|2022-12-07 12:00:00|693.03|681.03|690.07|678.07|694.79|682.79|688.78|676.78|6086
1670418000000|2022-12-07 13:00:00|690.08|678.08|693.87|681.87|695.39|683.39|689.2|677.2|6809
1670421600000|2022-12-07 14:00:00|693.86|681.86|692.45|680.45|696|684|690.94|678.94|6088
1670425200000|2022-12-07 15:00:00|692.49|680.49|691.58|679.58|694.77|682.77|689.88|677.88|4242
1670428800000|2022-12-07 16:00:00|691.46|679.46|690.18|678.18|692.58|680.58|687.96|675.96|3666
1670432400000|2022-12-07 17:00:00|690.22|678.22|688.49|676.49|691.84|679.84|688.1|676.1|4848
1670436000000|2022-12-07 18:00:00|688.48|676.48|686.45|674.45|691.3|679.3|686.18|674.18|4873
1670439600000|2022-12-07 19:00:00|686.46|674.46|689.95|677.95|691.06|679.06|686.06|674.06|4457
1670443200000|2022-12-07 20:00:00|689.94|677.94|690.34|678.34|692.13|680.13|686.44|674.44|4962
1670446800000|2022-12-07 21:00:00|690.41|678.41|692.63|680.63|693.72|681.72|689.92|677.92|3563
1670450400000|2022-12-07 22:00:00|692.62|680.62|695.09|683.09|699.12|687.12|690.27|678.27|3966
1670454000000|2022-12-07 23:00:00|695.11|683.11|694.28|682.28|697.09|685.09|693.37|681.37|5659
1670457600000|2022-12-08 00:00:00|694.26|682.26|687.49|675.49|697.2|685.2|687.42|675.42|6359
1670461200000|2022-12-08 01:00:00|687.47|675.47|686.56|674.56|690.99|678.99|683.99|671.99|6447
1670464800000|2022-12-08 02:00:00|686.57|674.57|691.09|679.09|693.73|681.73|684.63|672.63|6018
1670468400000|2022-12-08 03:00:00|691.12|679.12|691.2|679.2|693.83|681.83|690.79|678.79|4828
1670472000000|2022-12-08 04:00:00|691.21|679.21|688.98|676.98|692.77|680.77|687.96|675.96|5235
1670475600000|2022-12-08 05:00:00|688.97|676.97|690.08|678.08|690.53|678.53|686.78|674.78|4933
1670479200000|2022-12-08 06:00:00|690.05|678.05|690.17|678.17|690.99|678.99|687.6|675.6|5252
1670482800000|2022-12-08 07:00:00|690.18|678.18|694.72|682.72|696.54|684.54|690.09|678.09|6034
1670486400000|2022-12-08 08:00:00|694.73|682.73|693.81|681.81|696.35|684.35|692.82|680.82|4332
1670490000000|2022-12-08 09:00:00|693.76|681.76|691.35|679.35|694.45|682.45|689.77|677.77|4692
1670493600000|2022-12-08 10:00:00|691.37|679.37|693.37|681.37|694.47|682.47|691.07|679.07|5113
1670497200000|2022-12-08 11:00:00|693.35|681.35|698.28|686.28|698.88|686.88|686.99|674.99|6882
1670500800000|2022-12-08 12:00:00|698.23|686.23|695.89|683.89|698.73|686.73|694.33|682.33|7014
1670504400000|2022-12-08 13:00:00|695.82|683.82|698.45|686.45|700.62|688.62|693.97|681.97|6838
1670508000000|2022-12-08 14:00:00|698.46|686.46|698.84|686.84|700.41|688.41|694.14|682.14|6689
1670511600000|2022-12-08 15:00:00|698.85|686.85|698.84|686.84|701.65|689.65|697.37|685.37|7135
1670515200000|2022-12-08 16:00:00|698.83|686.83|697.27|685.27|698.98|686.98|695.89|683.89|4944
1670518800000|2022-12-08 17:00:00|697.36|685.36|699.57|687.57|700.56|688.56|696.09|684.09|5610
1670522400000|2022-12-08 18:00:00|699.54|687.54|711.01|699.01|713.1|701.1|698.39|686.39|7587
1670526000000|2022-12-08 19:00:00|711|699|709.4|697.4|712.71|700.71|707.82|695.82|6770
1670529600000|2022-12-08 20:00:00|709.44|697.44|706.02|694.02|711.07|699.07|704.5|692.5|4820
1670533200000|2022-12-08 21:00:00|705.92|693.92|705.25|693.25|706.61|694.61|704.92|692.92|3517
1670536800000|2022-12-08 22:00:00|705.26|693.26|708.79|696.79|709.8|697.8|705.13|693.13|3227
1670540400000|2022-12-08 23:00:00|708.77|696.77|706.11|694.11|710.2|698.2|705.56|693.56|3931
1670544000000|2022-12-09 00:00:00|706.19|694.19|704.03|692.03|707.57|695.57|700.1|688.1|5265
1670547600000|2022-12-09 01:00:00|704.01|692.01|704.93|692.93|709.29|697.29|703.24|691.24|4822
1670551200000|2022-12-09 02:00:00|704.94|692.94|703.62|691.62|705.81|693.81|702.26|690.26|3317
1670554800000|2022-12-09 03:00:00|703.61|691.61|704.04|692.04|705.07|693.07|702.29|690.29|3751
1670558400000|2022-12-09 04:00:00|704.02|692.02|705.02|693.02|706.04|694.04|703.45|691.45|3093
1670562000000|2022-12-09 05:00:00|705.03|693.03|705.75|693.75|705.92|693.92|703.87|691.87|2878
1670565600000|2022-12-09 06:00:00|705.72|693.72|706.72|694.72|706.79|694.79|704.57|692.57|3476
1670569200000|2022-12-09 07:00:00|706.63|694.63|708.25|696.25|710.41|698.41|706.49|694.49|3492
1670572800000|2022-12-09 08:00:00|708.24|696.24|706.24|694.24|708.45|696.45|704.82|692.82|3084
1670576400000|2022-12-09 09:00:00|706.22|694.22|708.85|696.85|710.28|698.28|706.22|694.22|3648
1670580000000|2022-12-09 10:00:00|708.86|696.86|708.02|696.02|711.1|699.1|707.2|695.2|4072
1670583600000|2022-12-09 11:00:00|708.01|696.01|709.09|697.09|710.44|698.44|706.87|694.87|3212
1670587200000|2022-12-09 12:00:00|709.1|697.1|709.41|697.41|711.42|699.42|704.55|692.55|5735
1670590800000|2022-12-09 13:00:00|709.33|697.33|703.55|691.55|709.99|697.99|698.36|686.36|6620
1670594400000|2022-12-09 14:00:00|703.49|691.49|699.95|687.95|703.79|691.79|694.76|682.76|6353
1670598000000|2022-12-09 15:00:00|699.97|687.97|700.78|688.78|701.66|689.66|698.42|686.42|5225
1670601600000|2022-12-09 16:00:00|700.79|688.79|699.35|687.35|701.01|689.01|697.64|685.64|3795
1670605200000|2022-12-09 17:00:00|699.31|687.31|697.49|685.49|700.56|688.56|697.03|685.03|3713
1670608800000|2022-12-09 18:00:00|697.47|685.47|691.93|679.93|697.58|685.58|691.56|679.56|4342
1670612400000|2022-12-09 19:00:00|691.96|679.96|689.73|677.73|692.22|680.22|688.37|676.37|4783
1670616000000|2022-12-09 20:00:00|689.71|677.71|689.47|677.47|691.8|679.8|688.5|676.5|4273
1670619600000|2022-12-09 21:00:00|689.49|677.49|688.25|676.25|691.44|679.44|685.83|673.83|4240
1670659200000|2022-12-10 08:00:00|690.03|678.03|686.79|674.79|690.32|678.32|686.69|674.69|2723
1670662800000|2022-12-10 09:00:00|686.78|674.78|682.08|670.08|686.79|674.79|676.1|664.1|4295
1670666400000|2022-12-10 10:00:00|682.09|670.09|688.57|676.57|688.77|676.77|682.09|670.09|2742
1670670000000|2022-12-10 11:00:00|688.55|676.55|691.36|679.36|696.24|684.24|687.37|675.37|3363
1670673600000|2022-12-10 12:00:00|691.34|679.34|691.49|679.49|692.26|680.26|689.3|677.3|2741
1670677200000|2022-12-10 13:00:00|691.5|679.5|693.58|681.58|693.8|681.8|690.18|678.18|2708
1670680800000|2022-12-10 14:00:00|693.56|681.56|695.13|683.13|696.49|684.49|693.43|681.43|3127
1670684400000|2022-12-10 15:00:00|695.14|683.14|696.24|684.24|697.94|685.94|693.97|681.97|4102
1670688000000|2022-12-10 16:00:00|696.29|684.29|693.32|681.32|698|686|692.45|680.45|3350
1670691600000|2022-12-10 17:00:00|693.33|681.33|692.77|680.77|695.95|683.95|691.92|679.92|3147
1670695200000|2022-12-10 18:00:00|692.79|680.79|694.52|682.52|696.84|684.84|692.77|680.77|3028
1670698800000|2022-12-10 19:00:00|694.57|682.57|694.13|682.13|695.23|683.23|692.42|680.42|2576
1670702400000|2022-12-10 20:00:00|694.12|682.12|693.56|681.56|695.88|683.88|693.13|681.13|1935
1670706000000|2022-12-10 21:00:00|693.58|681.58|690.93|678.93|695.15|683.15|690.46|678.46|2137
1670709600000|2022-12-10 22:00:00|690.92|678.92|690.99|678.99|692.48|680.48|689.68|677.68|1969
1670713200000|2022-12-10 23:00:00|690.98|678.98|691.67|679.67|692.22|680.22|688.62|676.62|3477
1670716800000|2022-12-11 00:00:00|691.66|679.66|694.49|682.49|695.15|683.15|690.54|678.54|3136
1670720400000|2022-12-11 01:00:00|694.48|682.48|694.55|682.55|695.9|683.9|693.3|681.3|1871
1670724000000|2022-12-11 02:00:00|694.57|682.57|694.8|682.8|695.13|683.13|693.64|681.64|1090
1670727600000|2022-12-11 03:00:00|694.78|682.78|697.45|685.45|697.82|685.82|694.78|682.78|1656
1670731200000|2022-12-11 04:00:00|697.44|685.44|697.51|685.51|698.68|686.68|695.82|683.82|2671
1670734800000|2022-12-11 05:00:00|697.54|685.54|701.59|689.59|701.8|689.8|696.26|684.26|3330
1670738400000|2022-12-11 06:00:00|701.63|689.63|697.85|685.85|701.82|689.82|697.31|685.31|3306
1670742000000|2022-12-11 07:00:00|697.88|685.88|699.92|687.92|700.33|688.33|696.86|684.86|2176
1670745600000|2022-12-11 08:00:00|699.91|687.91|697.07|685.07|700.31|688.31|696.02|684.02|2602
1670749200000|2022-12-11 09:00:00|697.03|685.03|694.9|682.9|697.06|685.06|694.56|682.56|2989
1670752800000|2022-12-11 10:00:00|694.87|682.87|694.76|682.76|696.84|684.84|694.55|682.55|3222
1670756400000|2022-12-11 11:00:00|694.73|682.73|695.5|683.5|695.89|683.89|693.88|681.88|2074
1670760000000|2022-12-11 12:00:00|695.52|683.52|697.05|685.05|697.63|685.63|694.87|682.87|3006
1670763600000|2022-12-11 13:00:00|697.04|685.04|694.2|682.2|697.1|685.1|693.59|681.59|3621
1670767200000|2022-12-11 14:00:00|694.23|682.23|693.19|681.19|694.25|682.25|691.08|679.08|3580
1670770800000|2022-12-11 15:00:00|693.2|681.2|693.36|681.36|693.38|681.38|691.72|679.72|2378
1670774400000|2022-12-11 16:00:00|693.3|681.3|692.25|680.25|693.8|681.8|689.99|677.99|2554
1670778000000|2022-12-11 17:00:00|692.28|680.28|691.79|679.79|692.72|680.72|691.22|679.22|2888
1670781600000|2022-12-11 18:00:00|691.84|679.84|694.84|682.84|694.89|682.89|690.54|678.54|1980
1670785200000|2022-12-11 19:00:00|694.83|682.83|692.37|680.37|697.85|685.85|689.73|677.73|4275
1670788800000|2022-12-11 20:00:00|692.43|680.43|688.12|674.62|692.43|680.43|683.61|671.61|5567
1670792400000|2022-12-11 21:00:00|688.11|674.61|685.37|671.87|689.29|675.79|683.59|670.09|4930
1670796000000|2022-12-11 22:00:00|685.36|671.86|678.98|666.98|686.85|673.35|672.15|658.65|5239
1670799600000|2022-12-11 23:00:00|679.02|667.02|676.16|664.16|681.21|669.21|674.39|662.39|6175
1670803200000|2022-12-12 00:00:00|675.94|663.94|672.82|660.82|677.37|665.37|669.37|657.37|7521
1670806800000|2022-12-12 01:00:00|672.83|660.83|676.66|664.66|677.36|665.36|671.79|659.79|4342
1670810400000|2022-12-12 02:00:00|676.67|664.67|659.85|647.85|676.67|664.67|652.81|640.81|5740
1670814000000|2022-12-12 03:00:00|660.01|648.01|662.98|650.98|665.46|653.46|659.22|647.22|7410
1670817600000|2022-12-12 04:00:00|662.99|650.99|666.02|654.02|666.05|654.05|660.19|648.19|4910
1670821200000|2022-12-12 05:00:00|666.01|654.01|665.7|653.7|666.23|654.23|662.96|650.96|3246
1670824800000|2022-12-12 06:00:00|665.72|653.72|665.83|653.83|666.34|654.34|663.64|651.64|3137
1670828400000|2022-12-12 07:00:00|665.82|653.82|665.18|653.18|666.79|654.79|663.78|651.78|2854
1670832000000|2022-12-12 08:00:00|665.23|653.23|666.64|654.64|667.04|655.04|661.95|649.95|4338
1670835600000|2022-12-12 09:00:00|666.63|654.63|670.83|658.83|671.34|659.34|666.25|654.25|4458
1670839200000|2022-12-12 10:00:00|670.86|658.86|672.46|660.46|673.76|661.76|670.7|658.7|3749
1670842800000|2022-12-12 11:00:00|672.47|660.47|670.32|658.32|673.51|661.51|670.09|658.09|2955
1670846400000|2022-12-12 12:00:00|670.34|658.34|665.6|653.6|672.16|660.16|662.51|650.51|6559
1670850000000|2022-12-12 13:00:00|665.62|653.62|664.52|652.52|667.6|655.6|663.75|651.75|4233
1670853600000|2022-12-12 14:00:00|664.51|652.51|668.6|656.6|670.07|658.07|664.18|652.18|5514
1670857200000|2022-12-12 15:00:00|668.55|656.55|665.16|653.16|669.66|657.66|665.1|653.1|3622
1670860800000|2022-12-12 16:00:00|665.19|653.19|664.64|652.64|667.81|655.81|664.36|652.36|3937
1670864400000|2022-12-12 17:00:00|664.67|652.67|666.01|654.01|666.98|654.98|663.28|651.28|3555
1670868000000|2022-12-12 18:00:00|666|654|667.09|655.09|668.21|656.21|665.5|653.5|3529
1670871600000|2022-12-12 19:00:00|667.2|655.2|667.82|655.82|667.98|655.98|666.11|654.11|2527
1670875200000|2022-12-12 20:00:00|667.8|655.8|671.23|659.23|671.3|659.3|667.33|655.33|3791
1670878800000|2022-12-12 21:00:00|671.22|659.22|675.51|663.51|677.42|665.42|670.88|658.88|6149
1670882400000|2022-12-12 22:00:00|675.52|663.52|674.38|662.38|678.77|666.77|673.48|661.48|2931
1670886000000|2022-12-12 23:00:00|674.27|662.27|676.36|664.36|676.5|664.5|672.91|660.91|4061
1670889600000|2022-12-13 00:00:00|676.35|664.35|673.15|661.15|677.56|665.56|671.71|659.71|3683
1670893200000|2022-12-13 01:00:00|673.07|661.07|670.56|658.56|674.59|662.59|669.89|657.89|3361
1670896800000|2022-12-13 02:00:00|670.57|658.57|671.12|659.12|671.55|659.55|668.56|656.56|4178
1670900400000|2022-12-13 03:00:00|671.14|659.14|666.53|654.53|671.28|659.28|666|654|4006
1670904000000|2022-12-13 04:00:00|666.55|654.55|669.83|657.83|669.97|657.97|662.59|650.59|4323
1670907600000|2022-12-13 05:00:00|669.87|657.87|669.86|657.86|670.14|658.14|667.4|655.4|3354
1670911200000|2022-12-13 06:00:00|669.87|657.87|664.22|652.22|670.63|658.63|663.91|651.91|4033
1670914800000|2022-12-13 07:00:00|664.21|652.21|660.62|648.62|664.87|652.87|653.58|641.58|7836
1670918400000|2022-12-13 08:00:00|660.63|648.63|662.73|650.73|666.12|654.12|658.87|646.87|5020
1670922000000|2022-12-13 09:00:00|662.74|650.74|675.74|663.74|677.65|665.65|662.39|650.39|3513
1670925600000|2022-12-13 10:00:00|675.6|663.6|675.26|663.26|680.97|668.97|673.5|661.5|7103
1670929200000|2022-12-13 11:00:00|675.07|663.07|679.24|667.24|680.31|668.31|673.86|661.86|6002
1670932800000|2022-12-13 12:00:00|679.92|667.92|676.73|664.73|681.43|669.43|675.99|663.99|6645
1670936400000|2022-12-13 13:00:00|676.81|664.81|707.7|695.7|707.78|695.78|675.78|663.78|9892
1670940000000|2022-12-13 14:00:00|707.67|695.67|704.91|692.91|710.59|699.08|700.2|688.2|8632
1670943600000|2022-12-13 15:00:00|704.94|692.94|698.21|686.21|710.61|698.61|698.12|686.12|7634
1670947200000|2022-12-13 16:00:00|698.23|686.23|699.97|687.97|703.09|691.09|697.39|685.39|6149
1670950800000|2022-12-13 17:00:00|699.98|687.98|686.3|674.3|701.04|689.04|683.92|671.92|7174
1670954400000|2022-12-13 18:00:00|686.28|674.28|691.51|679.51|691.96|679.96|686.08|674.08|5530
1670958000000|2022-12-13 19:00:00|691.53|679.53|693.13|681.13|694.87|682.87|690.21|678.21|4098
1670961600000|2022-12-13 20:00:00|693.15|681.15|694.06|682.06|695.37|683.37|691.4|679.4|2851
1670965200000|2022-12-13 21:00:00|694.07|682.07|695.28|683.28|695.87|683.87|691.97|679.97|2773
1670968800000|2022-12-13 22:00:00|695.26|683.26|695.49|683.49|696.75|684.75|694.7|682.7|2434
1670972400000|2022-12-13 23:00:00|695.48|683.48|698.55|686.55|698.92|686.92|694.83|682.83|4236
1670976000000|2022-12-14 00:00:00|698.54|686.54|698.16|686.16|701.95|689.95|694.65|682.65|6421
1670979600000|2022-12-14 01:00:00|698.15|686.15|693.74|681.74|698.96|686.96|693.43|681.43|5446
1670983200000|2022-12-14 02:00:00|693.84|681.84|695.59|683.59|695.81|683.81|691.6|679.6|3155
1670986800000|2022-12-14 03:00:00|695.61|683.61|693.89|681.89|698.19|686.19|693.75|681.75|3201
1670990400000|2022-12-14 04:00:00|693.91|681.91|694.76|682.76|697.51|685.51|692.87|680.87|3511
1670994000000|2022-12-14 05:00:00|694.75|682.75|692.18|680.18|695.02|683.02|689.46|677.46|3507
1670997600000|2022-12-14 06:00:00|692.19|680.19|694.37|682.37|694.91|682.91|690.81|678.81|4656
1671001200000|2022-12-14 07:00:00|694.38|682.38|694.33|682.33|695.8|683.8|693.41|681.41|4548
1671004800000|2022-12-14 08:00:00|694.34|682.34|695.04|683.04|696.25|684.25|692.31|680.31|4887
1671008400000|2022-12-14 09:00:00|694.97|682.97|692.78|680.78|695.85|683.85|691.55|679.55|4255
1671012000000|2022-12-14 10:00:00|692.79|680.79|693.27|681.27|694.86|682.86|691.59|679.59|4629
1671015600000|2022-12-14 11:00:00|693.26|681.26|691.83|679.83|694.81|682.81|690.56|678.56|5441
1671019200000|2022-12-14 12:00:00|691.82|679.82|693.42|681.42|694.67|682.67|690.49|678.49|5560
1671022800000|2022-12-14 13:00:00|693.41|681.41|689.46|677.46|693.76|681.76|687.76|675.76|5755
1671026400000|2022-12-14 14:00:00|689.44|677.44|695.32|683.32|696.2|684.2|688.74|676.74|6036
1671030000000|2022-12-14 15:00:00|695.33|683.33|694.14|682.14|696.35|684.35|693.68|681.68|4987
1671033600000|2022-12-14 16:00:00|694.13|682.13|692.76|680.76|696.22|684.22|691.95|679.95|5034
1671037200000|2022-12-14 17:00:00|692.86|680.86|689.6|677.6|693.8|681.8|688.85|676.85|4126
1671040800000|2022-12-14 18:00:00|689.48|677.48|692.15|680.15|699.04|687.04|688.19|676.19|6370
1671044400000|2022-12-14 19:00:00|691.83|679.83|681.52|669.52|693.9|681.9|675.28|663.28|11485
1671048000000|2022-12-14 20:00:00|681.48|669.48|678.9|666.9|684.69|672.69|675.26|663.26|8903
1671051600000|2022-12-14 21:00:00|678.92|666.92|678.68|666.68|679.88|667.88|677.94|665.94|4156
1671055200000|2022-12-14 22:00:00|678.71|666.71|679.94|667.94|680.75|668.75|676.82|664.82|2572
1671058800000|2022-12-14 23:00:00|679.93|667.93|678.21|666.21|679.93|667.93|677.73|665.73|3433
1671062400000|2022-12-15 00:00:00|678.28|666.28|674.62|662.62|679.41|667.41|673.88|661.88|4750
1671066000000|2022-12-15 01:00:00|674.61|662.61|667.04|655.04|675.89|663.89|662.97|650.97|6577
1671069600000|2022-12-15 02:00:00|667.06|655.06|672.1|660.1|672.52|660.52|663.89|651.89|6323
1671073200000|2022-12-15 03:00:00|672.11|660.11|671.63|659.63|673.83|661.83|671.34|659.34|3621
1671076800000|2022-12-15 04:00:00|671.66|659.66|670.48|658.48|672.16|660.16|669.53|657.53|3700
1671080400000|2022-12-15 05:00:00|670.49|658.49|671.01|659.01|671.31|659.31|667.46|655.46|3075
1671084000000|2022-12-15 06:00:00|671.04|659.04|669.23|657.23|672.12|660.12|668.7|656.7|3274
1671087600000|2022-12-15 07:00:00|669.24|657.24|667.36|655.36|670.45|658.45|666.57|654.57|3607
1671091200000|2022-12-15 08:00:00|667.37|655.37|665.52|653.52|668.45|656.45|663.99|651.99|5107
1671094800000|2022-12-15 09:00:00|665.51|653.51|669.27|657.27|670.35|658.35|665.04|653.04|4718
1671098400000|2022-12-15 10:00:00|669.28|657.28|666.27|654.27|669.31|657.31|664.82|652.82|3803
1671102000000|2022-12-15 11:00:00|666.28|654.28|667.85|655.85|668.11|656.11|665.19|653.19|3927
1671105600000|2022-12-15 12:00:00|667.79|655.79|666.92|654.92|668.45|656.45|666.48|654.48|3831
1671109200000|2022-12-15 13:00:00|666.9|654.9|664.96|652.96|666.9|654.9|660.79|648.79|7413
1671112800000|2022-12-15 14:00:00|664.94|652.94|659.8|647.8|664.98|652.98|657.32|645.32|5665
1671116400000|2022-12-15 15:00:00|659.78|647.78|663.36|651.36|663.36|651.36|658.21|646.21|6402
1671120000000|2022-12-15 16:00:00|663.16|651.16|660.5|648.5|663.59|651.59|658.58|646.58|5836
1671123600000|2022-12-15 17:00:00|660.44|648.44|658.67|646.67|661.21|649.21|657.31|645.31|3946
1671127200000|2022-12-15 18:00:00|658.65|646.65|655.43|643.43|659.09|647.09|649.58|637.58|5203
1671130800000|2022-12-15 19:00:00|655.42|643.42|659.61|647.61|660.03|648.03|654.91|642.91|4584
1671134400000|2022-12-15 20:00:00|659.62|647.62|657.75|645.75|660.32|648.32|657.51|645.51|3975
1671138000000|2022-12-15 21:00:00|657.78|645.78|652.05|640.05|658.31|646.31|649.06|637.06|4679
1671141600000|2022-12-15 22:00:00|652.07|640.07|649.84|637.84|652.62|640.62|647.83|635.83|4152
1671145200000|2022-12-15 23:00:00|649.89|637.89|651.88|639.88|651.97|639.97|644.94|632.94|4732
1671148800000|2022-12-16 00:00:00|651.87|639.87|657.34|645.34|657.4|645.4|648.92|636.92|4376
1671152400000|2022-12-16 01:00:00|657.32|645.32|655.54|643.54|657.48|645.48|655.4|643.4|2617
1671156000000|2022-12-16 02:00:00|655.47|643.47|656.57|644.57|658.71|646.71|655.33|643.33|2429
1671159600000|2022-12-16 03:00:00|656.59|644.59|657.59|645.59|657.85|645.85|655.77|643.77|2425
1671163200000|2022-12-16 04:00:00|657.62|645.62|653.72|641.72|658.12|646.12|653.69|641.69|2141
1671166800000|2022-12-16 05:00:00|653.7|641.7|655.55|643.55|655.7|643.7|651.62|639.62|2488
1671170400000|2022-12-16 06:00:00|655.51|643.51|654.83|642.83|655.58|643.58|651.83|639.83|2529
1671174000000|2022-12-16 07:00:00|654.9|642.9|658.46|646.46|660.1|648.1|654.8|642.8|4174
1671177600000|2022-12-16 08:00:00|658.45|646.45|642.71|630.71|658.96|646.96|641.69|629.69|4620
1671181200000|2022-12-16 09:00:00|642.73|630.73|630.52|618.52|642.75|630.75|621.37|609.37|9805
1671184800000|2022-12-16 10:00:00|630.51|618.51|629.28|617.28|631.5|619.5|626.62|614.62|7091
1671188400000|2022-12-16 11:00:00|629.27|617.27|631.25|619.25|632.18|620.18|628.53|616.53|4344
1671192000000|2022-12-16 12:00:00|631.24|619.24|632.94|620.94|632.94|620.94|629.66|617.66|4308
1671195600000|2022-12-16 13:00:00|632.93|620.93|624.17|612.17|632.95|620.95|623.61|611.61|5170
1671199200000|2022-12-16 14:00:00|624.18|612.18|629.44|617.44|631.41|619.41|619.25|607.25|8455
1671202800000|2022-12-16 15:00:00|629.42|617.42|621.94|609.94|629.43|617.43|620.95|608.95|6394
1671206400000|2022-12-16 16:00:00|621.96|609.96|615.22|603.22|622.83|610.83|611.57|599.57|9431
1671210000000|2022-12-16 17:00:00|615.21|603.21|616.88|604.88|619.5|607.5|614.59|602.59|6093
1671213600000|2022-12-16 18:00:00|616.89|604.89|618.79|606.79|622.12|610.12|616.29|604.29|4324
1671217200000|2022-12-16 19:00:00|618.86|606.86|622.48|610.48|623.34|611.34|617.83|605.83|4155
1671220800000|2022-12-16 20:00:00|622.53|610.53|625.93|613.93|626.51|614.51|621.02|609.02|5109
1671224400000|2022-12-16 21:00:00|625.92|613.92|619.62|607.62|627.1|615.1|618.91|606.91|4431
1671264000000|2022-12-17 08:00:00|608.77|596.77|605.81|593.81|608.95|596.95|604.17|592.17|4948
1671267600000|2022-12-17 09:00:00|605.84|593.84|606.36|594.36|607.77|595.77|604.45|592.45|5297
1671271200000|2022-12-17 10:00:00|606.37|594.37|610.67|598.67|612.31|600.31|605.99|593.99|5230
1671274800000|2022-12-17 11:00:00|610.66|598.66|605.94|593.94|611.91|599.91|603.82|591.82|4243
1671278400000|2022-12-17 12:00:00|605.97|593.97|605.76|593.76|608.38|596.38|604.61|592.61|4699
1671282000000|2022-12-17 13:00:00|605.74|593.74|603.81|591.81|606.98|594.98|602.26|590.26|5026
1671285600000|2022-12-17 14:00:00|603.82|591.82|606.12|594.12|608.31|596.31|603.31|591.31|5932
1671289200000|2022-12-17 15:00:00|606.14|594.14|608.44|596.44|610.84|598.84|604.91|592.91|4738
1671292800000|2022-12-17 16:00:00|608.27|596.27|605.72|593.72|608.71|596.71|604.21|592.21|4308
1671296400000|2022-12-17 17:00:00|605.7|593.7|600.31|588.31|606.28|594.28|597.21|585.21|5293
1671300000000|2022-12-17 18:00:00|600.26|588.26|603.13|591.13|603.85|591.85|599.12|587.12|3963
1671303600000|2022-12-17 19:00:00|603.16|591.16|602.4|590.4|604.15|592.15|601.19|589.19|2175
1671307200000|2022-12-17 20:00:00|602.41|590.41|602.24|590.24|603.57|591.57|601.52|589.52|1976
1671310800000|2022-12-17 21:00:00|602.37|590.37|603.95|591.95|604.98|592.98|601.53|589.53|3127
1671314400000|2022-12-17 22:00:00|603.97|591.97|608.49|596.49|610.04|598.04|602.13|590.13|2695
1671318000000|2022-12-17 23:00:00|608.5|596.5|609.36|597.36|610.63|598.63|605.79|593.79|4876
1671321600000|2022-12-18 00:00:00|609.37|597.37|607.42|595.42|612.64|600.64|606.4|594.4|2096
1671325200000|2022-12-18 01:00:00|607.41|595.41|605.89|593.89|607.62|595.62|604.86|592.86|1857
1671328800000|2022-12-18 02:00:00|605.88|593.88|607.95|595.95|608.15|596.15|605.69|593.69|2043
1671332400000|2022-12-18 03:00:00|607.83|595.83|609.4|597.4|609.44|597.44|606.9|594.9|1482
1671336000000|2022-12-18 04:00:00|609.38|597.38|609.51|597.51|612.25|600.25|608.65|596.65|2688
1671339600000|2022-12-18 05:00:00|609.54|597.54|606.82|594.82|610.98|598.98|606.15|594.15|1349
1671343200000|2022-12-18 06:00:00|606.84|594.84|606.44|594.44|606.93|594.93|604.7|592.7|1167
1671346800000|2022-12-18 07:00:00|606.48|594.48|606.58|594.58|607.77|595.77|606.08|594.08|1036
1671350400000|2022-12-18 08:00:00|606.62|594.62|605.29|593.29|607.27|595.27|604.94|592.94|1114
1671354000000|2022-12-18 09:00:00|605.19|593.19|601.6|589.6|605.27|593.27|598.15|586.15|2944
1671357600000|2022-12-18 10:00:00|601.68|589.68|604.54|592.54|605.31|593.31|600.32|588.32|2487
1671361200000|2022-12-18 11:00:00|604.57|592.57|604.88|592.88|606.41|594.41|603.85|591.85|1973
1671364800000|2022-12-18 12:00:00|604.89|592.89|605.34|593.34|607|595|603.89|591.89|2597
1671368400000|2022-12-18 13:00:00|605.38|593.38|603.07|591.07|605.78|593.78|602.83|590.83|2632
1671372000000|2022-12-18 14:00:00|603.08|591.08|601.95|589.95|604.7|592.7|601.69|589.69|2177
1671375600000|2022-12-18 15:00:00|601.96|589.96|600.54|588.54|602.58|590.58|600.52|588.52|1851
1671379200000|2022-12-18 16:00:00|600.53|588.53|601.64|589.64|602.3|590.3|600.33|588.33|1973
1671382800000|2022-12-18 17:00:00|601.6|589.6|604.43|592.43|604.43|592.43|601.41|589.41|1623
1671386400000|2022-12-18 18:00:00|604.36|592.36|605.98|593.98|610.15|598.15|603.5|591.5|4737
1671390000000|2022-12-18 19:00:00|605.97|593.97|606.93|594.93|607.63|595.63|604.66|592.66|3505
1671393600000|2022-12-18 20:00:00|606.94|594.94|608.13|594.63|610.06|597.86|606.28|594.2|3016
1671397200000|2022-12-18 21:00:00|608.17|594.67|603.62|590.12|608.8|595.3|603.11|589.61|2710
1671400800000|2022-12-18 22:00:00|603.61|590.11|605.58|593.58|606.89|594.89|601.06|589.06|2916
1671404400000|2022-12-18 23:00:00|605.59|593.59|601.23|589.23|609.98|597.98|599.67|587.67|4857
1671408000000|2022-12-19 00:00:00|601.24|589.24|605.46|593.46|608.63|596.63|599.68|587.68|4628
1671411600000|2022-12-19 01:00:00|605.5|593.5|605.51|593.51|607.94|595.94|604.23|592.23|3889
1671415200000|2022-12-19 02:00:00|605.47|593.47|600.03|588.03|605.78|593.78|598.42|586.42|4794
1671418800000|2022-12-19 03:00:00|600.02|588.02|594.73|582.73|600.26|588.26|589.85|577.85|6685
1671422400000|2022-12-19 04:00:00|594.74|582.74|596.79|584.79|598.22|586.22|593.74|581.74|4163
1671426000000|2022-12-19 05:00:00|596.84|584.84|594.49|582.49|597.64|585.64|593.58|581.58|3983
1671429600000|2022-12-19 06:00:00|594.54|582.54|598.55|586.55|599.13|587.13|593.85|581.85|3746
1671433200000|2022-12-19 07:00:00|598.56|586.56|599.72|587.72|600.28|588.28|597.75|585.75|3453
1671436800000|2022-12-19 08:00:00|599.71|587.71|604.58|592.58|604.6|592.6|599.55|587.55|4308
1671440400000|2022-12-19 09:00:00|604.59|592.59|606.97|594.97|607.73|595.73|603.52|591.52|4288
1671444000000|2022-12-19 10:00:00|606.98|594.98|607.82|595.82|609.74|597.74|606.63|594.63|3935
1671447600000|2022-12-19 11:00:00|607.83|595.83|607.54|595.54|608.52|596.52|606.04|594.04|4317
1671451200000|2022-12-19 12:00:00|607.52|595.52|608.6|596.6|612.69|600.69|606.15|594.15|4481
1671454800000|2022-12-19 13:00:00|608.58|596.58|607.64|595.64|611.7|599.7|606.26|594.26|5918
1671458400000|2022-12-19 14:00:00|607.54|595.54|606.98|594.98|608.25|596.25|602.7|590.7|7526
1671462000000|2022-12-19 15:00:00|606.97|594.97|603.18|591.18|607.9|595.9|602.94|590.94|5890
1671465600000|2022-12-19 16:00:00|603.16|591.16|602.1|590.1|604.92|592.92|597.23|585.23|7386
1671469200000|2022-12-19 17:00:00|602.09|590.09|598.08|586.08|602.33|590.33|594.73|582.73|7902
1671472800000|2022-12-19 18:00:00|597.99|585.99|591.73|579.73|599.47|587.47|590.41|578.41|7559
1671476400000|2022-12-19 19:00:00|591.72|579.72|593.65|581.65|596.21|584.21|590.1|578.1|7257
1671480000000|2022-12-19 20:00:00|593.54|581.54|595.42|583.42|595.79|583.79|592.23|580.23|5976
1671483600000|2022-12-19 21:00:00|595.4|583.4|593.44|581.44|597.46|585.46|593.29|581.29|5401
1671487200000|2022-12-19 22:00:00|593.43|581.43|583.28|571.28|593.44|581.44|573.48|561.48|6911
1671490800000|2022-12-19 23:00:00|583.27|571.27|585.02|573.02|588.37|576.37|582.63|570.63|6964
1671494400000|2022-12-20 00:00:00|585.03|573.03|587.28|575.28|589.08|577.08|581.38|569.38|6579
1671498000000|2022-12-20 01:00:00|587.27|575.27|593.83|581.83|595.22|583.22|586.39|574.39|6866
1671501600000|2022-12-20 02:00:00|593.84|581.84|606.8|594.8|611.26|599.26|592.5|580.5|7090
1671505200000|2022-12-20 03:00:00|606.79|594.79|605.29|593.29|608.77|596.77|602.22|590.22|5750
1671508800000|2022-12-20 04:00:00|605.3|593.3|609.2|597.2|613.92|601.92|603.2|591.2|6933
1671512400000|2022-12-20 05:00:00|609.23|597.23|611.18|599.18|613.5|601.5|607.36|595.36|4853
1671516000000|2022-12-20 06:00:00|611.17|599.17|612.03|600.03|612.11|600.11|608.1|596.1|4490
1671519600000|2022-12-20 07:00:00|612.04|600.04|609.74|597.74|612.59|600.59|608.66|596.66|5109
1671523200000|2022-12-20 08:00:00|609.73|597.73|612.93|600.93|613.94|601.94|608.47|596.47|5002
1671526800000|2022-12-20 09:00:00|612.92|600.92|613.38|601.38|614.92|602.92|612.21|600.21|5488
1671530400000|2022-12-20 10:00:00|613.33|601.33|613.86|601.86|614.08|602.08|612.03|600.03|3964
1671534000000|2022-12-20 11:00:00|613.88|601.88|613.82|601.82|617.61|605.61|612.68|600.68|4517
1671537600000|2022-12-20 12:00:00|613.84|601.84|614.64|602.64|616.51|604.51|613.29|601.29|4843
1671541200000|2022-12-20 13:00:00|614.65|602.65|611.49|599.49|615.65|603.65|610.85|598.85|4821
1671544800000|2022-12-20 14:00:00|611.65|599.65|614.84|602.84|617.47|605.47|609.03|597.03|7247
1671548400000|2022-12-20 15:00:00|614.87|602.87|610.54|598.54|617.8|605.8|610.42|598.42|8261
1671552000000|2022-12-20 16:00:00|610.51|598.51|609.49|597.49|611.47|599.47|606.7|594.7|5885
1671555600000|2022-12-20 17:00:00|609.47|597.47|603.19|591.19|609.94|597.94|602.67|590.67|4135
1671559200000|2022-12-20 18:00:00|603.25|591.25|604.17|592.17|604.38|592.38|600.74|588.74|3675
1671562800000|2022-12-20 19:00:00|604.19|592.19|605.81|593.81|607.1|595.1|604.17|592.17|3856
1671566400000|2022-12-20 20:00:00|605.83|593.83|603.24|591.24|606.7|594.7|602.79|590.79|3903
1671570000000|2022-12-20 21:00:00|603.25|591.25|605.98|593.98|606.47|594.47|602.72|590.72|3175
1671573600000|2022-12-20 22:00:00|605.96|593.96|605.69|593.69|608.52|596.52|604.27|592.27|2864
1671577200000|2022-12-20 23:00:00|605.68|593.68|607.33|595.33|609.67|597.67|605.68|593.68|4218
1671580800000|2022-12-21 00:00:00|607.32|595.32|602.69|590.69|610.16|598.16|601.64|589.64|5966
1671584400000|2022-12-21 01:00:00|602.68|590.68|603.5|591.5|604.8|592.8|601.07|589.07|5145
1671588000000|2022-12-21 02:00:00|603.54|591.54|600.14|588.14|603.66|591.66|599.59|587.59|4166
1671591600000|2022-12-21 03:00:00|600.16|588.16|602.43|590.43|602.82|590.82|597.22|585.22|3994
1671595200000|2022-12-21 04:00:00|602.42|590.42|598.49|586.49|602.42|590.42|597.88|585.88|4272
1671598800000|2022-12-21 05:00:00|598.5|586.5|600.25|588.25|601.57|589.57|595.22|583.22|4542
1671602400000|2022-12-21 06:00:00|600.45|588.45|600.33|588.33|601.35|589.35|599.39|587.39|3330
1671606000000|2022-12-21 07:00:00|600.3|588.3|600.49|588.49|602.26|590.26|599.45|587.45|3651
1671609600000|2022-12-21 08:00:00|600.61|588.61|602.1|590.1|603.53|591.53|596.89|584.89|5781
1671613200000|2022-12-21 09:00:00|602.23|590.23|605.12|593.12|605.7|593.7|601.72|589.72|4178
1671616800000|2022-12-21 10:00:00|605.09|593.09|607.19|595.19|607.3|595.3|604.51|592.51|3193
1671620400000|2022-12-21 11:00:00|607.2|595.2|605.98|593.98|607.29|595.29|605.04|593.04|3011
1671624000000|2022-12-21 12:00:00|605.95|593.95|603.3|591.3|606.42|594.42|602.6|590.6|4477
1671627600000|2022-12-21 13:00:00|603.28|591.28|604.03|592.03|605.86|593.86|601.72|589.72|3814
1671631200000|2022-12-21 14:00:00|604.04|592.04|600.71|588.71|606.31|594.31|598.93|586.93|5583
1671634800000|2022-12-21 15:00:00|600.79|588.79|601.02|589.02|601.77|589.77|599.21|587.21|5206
1671638400000|2022-12-21 16:00:00|601|589|597.7|585.7|601.48|589.48|597.55|585.55|4005
1671642000000|2022-12-21 17:00:00|597.63|585.63|597.4|585.4|597.75|585.75|595.11|583.11|3808
1671645600000|2022-12-21 18:00:00|597.35|585.35|596.64|584.64|598.26|586.26|596.3|584.3|2906
1671649200000|2022-12-21 19:00:00|596.66|584.66|597.93|585.93|598.98|586.98|596.28|584.28|2727
1671652800000|2022-12-21 20:00:00|597.88|585.88|597.19|585.19|597.99|585.99|594.85|582.85|3727
1671656400000|2022-12-21 21:00:00|597.18|585.18|600.27|588.27|600.59|588.59|596.6|584.6|2605
1671660000000|2022-12-21 22:00:00|600.36|588.36|602.46|590.46|604.47|592.47|599.31|587.31|2812
1671663600000|2022-12-21 23:00:00|602.48|590.48|605.07|593.07|605.29|593.29|600.75|588.75|4267
1671667200000|2022-12-22 00:00:00|605.08|593.08|605.79|593.79|605.83|593.83|602.04|590.04|4327
1671670800000|2022-12-22 01:00:00|605.87|593.87|603.16|591.16|605.96|593.96|602.99|590.99|3343
1671674400000|2022-12-22 02:00:00|603.19|591.19|604.66|592.66|605.07|593.07|602.87|590.87|2626
1671678000000|2022-12-22 03:00:00|604.68|592.68|604.6|592.6|605.91|593.91|603.97|591.97|2402
1671681600000|2022-12-22 04:00:00|604.67|592.67|603.59|591.59|605.67|593.67|603.21|591.21|2675
1671685200000|2022-12-22 05:00:00|603.58|591.58|602.36|590.36|604.03|592.03|601.95|589.95|2818
1671688800000|2022-12-22 06:00:00|602.34|590.34|603.76|591.76|604.34|592.34|601.27|589.27|3323
1671692400000|2022-12-22 07:00:00|603.74|591.74|603.26|591.26|604.57|592.57|601.69|589.69|2934
1671696000000|2022-12-22 08:00:00|603.24|591.24|606.4|594.4|606.78|594.78|602.01|590.01|4241
1671699600000|2022-12-22 09:00:00|606.41|594.41|607.55|595.55|610.08|598.08|605.59|593.59|4921
1671703200000|2022-12-22 10:00:00|607.56|595.56|605.45|593.45|608.24|596.24|604.71|592.71|4199
1671706800000|2022-12-22 11:00:00|605.52|593.52|604.93|592.93|606.66|594.66|603.29|591.29|4105
1671710400000|2022-12-22 12:00:00|604.94|592.94|603.87|591.87|607.02|595.02|603.75|591.75|3979
1671714000000|2022-12-22 13:00:00|604.04|592.04|599.27|587.27|604.28|592.28|599.23|587.23|5413
1671717600000|2022-12-22 14:00:00|599.31|587.31|597.63|585.63|600.33|588.33|594.64|582.64|6381
1671721200000|2022-12-22 15:00:00|597.62|585.62|595.44|583.44|599.12|587.12|594.57|582.57|6106
1671724800000|2022-12-22 16:00:00|595.45|583.45|596.82|584.82|597.99|585.99|593.84|581.84|4808
1671728400000|2022-12-22 17:00:00|596.88|584.88|594.13|582.13|597.63|585.63|591.78|579.78|4768
1671732000000|2022-12-22 18:00:00|594.14|582.14|594.97|582.97|595.48|583.48|592.84|580.84|3802
1671735600000|2022-12-22 19:00:00|594.98|582.98|597.6|585.6|597.71|585.71|594.17|582.17|3646
1671739200000|2022-12-22 20:00:00|597.59|585.59|602.68|590.68|606.66|594.66|596.15|584.15|6557
1671742800000|2022-12-22 21:00:00|602.52|590.52|602.95|590.95|603.37|591.37|600.89|588.89|3955
1671746400000|2022-12-22 22:00:00|603.05|591.05|606.35|594.35|607.67|595.67|602.89|590.89|2833
1671750000000|2022-12-22 23:00:00|606.36|594.36|606.69|594.69|607.33|595.33|605.01|593.01|3400
1671753600000|2022-12-23 00:00:00|606.7|594.7|604.68|592.68|608.13|596.13|603.56|591.56|4125
1671757200000|2022-12-23 01:00:00|604.56|592.56|605.5|593.5|605.79|593.79|603.69|591.69|2313
1671760800000|2022-12-23 02:00:00|605.51|593.51|608.69|596.69|609.02|597.02|604.22|592.22|3248
1671764400000|2022-12-23 03:00:00|608.68|596.68|608.51|596.51|611.37|599.37|607.67|595.67|4220
1671768000000|2022-12-23 04:00:00|608.5|596.5|608.7|596.7|609.14|597.14|607.26|595.26|2277
1671771600000|2022-12-23 05:00:00|608.69|596.69|607.4|595.4|609.73|597.73|607.32|595.32|2515
1671775200000|2022-12-23 06:00:00|607.37|595.37|606.55|594.55|607.86|595.86|604.71|592.71|2990
1671778800000|2022-12-23 07:00:00|606.59|594.59|608.58|596.58|608.89|596.89|606.2|594.2|2318
1671782400000|2022-12-23 08:00:00|608.28|596.28|605.85|593.85|608.89|596.89|605.38|593.38|3251
1671786000000|2022-12-23 09:00:00|605.9|593.9|608.15|596.15|608.6|596.6|605.9|593.9|2368
1671789600000|2022-12-23 10:00:00|607.97|595.97|608.33|596.33|610.21|598.21|607.94|595.94|3107
1671793200000|2022-12-23 11:00:00|608.32|596.32|607.75|595.75|609.03|597.03|606.87|594.87|2544
1671796800000|2022-12-23 12:00:00|607.66|595.66|609.01|597.01|609.23|597.23|607.41|595.41|2275
1671800400000|2022-12-23 13:00:00|609|597|608.48|596.48|610.74|598.74|604.06|592.06|6087
1671804000000|2022-12-23 14:00:00|608.49|596.49|604.18|592.18|608.81|596.81|603.7|591.7|6219
1671807600000|2022-12-23 15:00:00|604.19|592.19|604.99|592.99|607.37|595.37|602.48|590.48|4922
1671811200000|2022-12-23 16:00:00|605.1|593.1|603.28|591.28|605.52|593.52|602.8|590.8|3608
1671814800000|2022-12-23 17:00:00|603.26|591.26|604.45|592.45|605.85|593.85|603.24|591.24|2851
1671818400000|2022-12-23 18:00:00|604.42|592.42|602.65|590.65|606.01|594.01|602.53|590.53|3149
1671822000000|2022-12-23 19:00:00|602.89|590.89|603.36|591.36|604.44|592.44|602.15|590.15|2526
1671825600000|2022-12-23 20:00:00|603.18|591.18|599.26|587.26|604.69|592.69|599|587|3011
1671829200000|2022-12-23 21:00:00|599.29|587.29|601.04|589.04|601.24|589.24|598.62|586.62|1854
1672088400000|2022-12-26 21:00:00|608.73|595.23|608.18|594.68|610.31|596.81|607.42|593.92|1784
1672092000000|2022-12-26 22:00:00|608.17|594.67|607.36|595.36|608.17|595.89|606.45|593.99|1128
1672095600000|2022-12-26 23:00:00|607.46|595.46|610.65|598.65|610.65|598.65|605.99|593.99|3747
1672099200000|2022-12-27 00:00:00|610.67|598.67|608.13|596.13|612.54|600.54|606.54|594.54|4432
1672102800000|2022-12-27 01:00:00|608.12|596.12|605.04|593.04|608.56|596.56|604.42|592.42|2485
1672106400000|2022-12-27 02:00:00|604.94|592.94|605.28|593.28|605.49|593.49|604.11|592.11|2136
1672110000000|2022-12-27 03:00:00|605.12|593.12|605.01|593.01|605.48|593.48|604.27|592.27|2024
1672113600000|2022-12-27 04:00:00|605|593|605.35|593.35|605.43|593.43|604.21|592.21|2178
1672117200000|2022-12-27 05:00:00|605.29|593.29|604.05|592.05|605.47|593.47|603.78|591.78|2441
1672120800000|2022-12-27 06:00:00|604.02|592.02|606.07|594.07|606.25|594.25|603.74|591.74|2590
1672124400000|2022-12-27 07:00:00|605.96|593.96|605.26|593.26|606.38|594.38|604.75|592.75|2998
1672128000000|2022-12-27 08:00:00|605.25|593.25|604.6|592.6|605.88|593.88|604.2|592.2|3168
1672131600000|2022-12-27 09:00:00|604.61|592.61|607.69|595.69|607.93|595.93|603.69|591.69|2446
1672135200000|2022-12-27 10:00:00|607.73|595.73|606.86|594.86|608.97|596.97|606.37|594.37|2244
1672138800000|2022-12-27 11:00:00|606.79|594.79|605.47|593.47|607.16|595.16|604.46|592.46|2599
1672142400000|2022-12-27 12:00:00|605.48|593.48|602.98|590.98|605.61|593.61|602.15|590.15|3210
1672146000000|2022-12-27 13:00:00|603|591|602.13|590.13|603.97|591.97|601.91|589.91|3446
1672149600000|2022-12-27 14:00:00|602.12|590.12|599.15|587.15|603.06|591.06|596.25|584.25|4647
1672153200000|2022-12-27 15:00:00|599.14|587.14|598.38|586.38|602.93|590.93|597.22|585.22|4657
1672156800000|2022-12-27 16:00:00|598.36|586.36|596.81|584.81|599.17|587.17|596.56|584.56|3917
1672160400000|2022-12-27 17:00:00|596.8|584.8|593.68|581.68|597.49|585.49|591.38|579.38|4185
1672164000000|2022-12-27 18:00:00|593.67|581.67|593.59|581.59|594.89|582.89|592.4|580.4|3671
1672167600000|2022-12-27 19:00:00|593.61|581.61|595.09|583.09|595.09|583.09|592.55|580.55|3368
1672171200000|2022-12-27 20:00:00|595.11|583.11|593.18|581.18|595.58|583.58|592.44|580.44|2311
1672174800000|2022-12-27 21:00:00|593.2|581.2|594.71|582.71|595.04|583.04|592.73|580.73|2508
1672178400000|2022-12-27 22:00:00|594.72|582.72|594.33|582.33|594.96|582.96|593.71|581.71|2606
1672182000000|2022-12-27 23:00:00|594.34|582.34|596.15|584.15|596.38|584.38|594.16|582.16|2997
1672185600000|2022-12-28 00:00:00|596.13|584.13|593.65|581.65|597.03|585.03|593.1|581.1|3668
1672189200000|2022-12-28 01:00:00|593.67|581.67|590.37|578.37|594.18|582.18|586.76|574.76|4981
1672192800000|2022-12-28 02:00:00|590.38|578.38|588.57|576.57|591.19|579.19|587.72|575.72|4032
1672196400000|2022-12-28 03:00:00|588.61|576.61|585.08|573.08|588.93|576.93|580.27|568.27|5698
1672200000000|2022-12-28 04:00:00|585.1|573.1|584.7|572.7|585.95|573.95|583.7|571.7|3347
1672203600000|2022-12-28 05:00:00|584.69|572.69|578.59|566.59|585.32|573.32|574.68|562.68|6028
1672207200000|2022-12-28 06:00:00|578.49|566.49|579.85|567.85|580.44|568.44|577.41|565.41|3909
1672210800000|2022-12-28 07:00:00|579.84|567.84|582.12|570.12|582.26|570.26|579.42|567.42|2875
1672214400000|2022-12-28 08:00:00|582.15|570.15|581.46|569.46|583.27|571.27|580.03|568.03|3008
1672218000000|2022-12-28 09:00:00|581.4|569.4|581.14|569.14|582.31|570.31|579.8|567.8|2964
1672221600000|2022-12-28 10:00:00|581.15|569.15|579.27|567.27|581.52|569.52|578.16|566.16|2758
1672225200000|2022-12-28 11:00:00|579.24|567.24|580.35|568.35|581.23|569.23|579.14|567.14|2419
1672228800000|2022-12-28 12:00:00|580.34|568.34|578.19|566.19|581.35|569.35|577.98|565.98|2151
1672232400000|2022-12-28 13:00:00|578.2|566.2|579.58|567.58|580.91|568.91|577.85|565.85|2496
1672236000000|2022-12-28 14:00:00|579.5|567.5|584.22|572.22|587.51|575.51|577.79|565.79|6126
1672239600000|2022-12-28 15:00:00|584.24|572.24|578.64|566.64|586.97|574.97|578.46|566.46|6882
1672243200000|2022-12-28 16:00:00|578.6|566.6|578.45|566.45|581.26|569.26|577.08|565.08|4950
1672246800000|2022-12-28 17:00:00|578.44|566.44|580.07|568.07|580.8|568.8|577.36|565.36|3959
1672250400000|2022-12-28 18:00:00|580.12|568.12|580.28|568.28|581.9|569.9|579.56|567.56|3122
1672254000000|2022-12-28 19:00:00|580.25|568.25|576.32|564.32|581.34|569.34|574.25|562.25|3124
1672257600000|2022-12-28 20:00:00|576.31|564.31|578.18|566.18|579.07|567.07|576.14|564.14|3059
1672261200000|2022-12-28 21:00:00|578.19|566.19|572.68|560.68|578.2|566.2|568.82|556.82|5656
1672264800000|2022-12-28 22:00:00|572.66|560.66|570.92|558.92|573.32|561.32|569.89|557.89|3404
1672268400000|2022-12-28 23:00:00|570.9|558.9|573.44|561.44|574.88|562.88|570.75|558.75|3956
1672272000000|2022-12-29 00:00:00|573.45|561.45|574.48|562.48|574.88|562.88|569.95|557.95|4194
1672275600000|2022-12-29 01:00:00|574.51|562.51|569.25|557.25|575.01|563.01|568.8|556.8|3481
1672279200000|2022-12-29 02:00:00|569.23|557.23|570.3|558.3|570.44|558.44|560.78|548.78|5714
1672282800000|2022-12-29 03:00:00|570.31|558.31|574.15|562.15|574.24|562.24|569.17|557.17|3096
1672286400000|2022-12-29 04:00:00|574.16|562.16|575.65|563.65|576.39|564.39|573.08|561.08|3075
1672290000000|2022-12-29 05:00:00|575.66|563.66|575.45|563.45|576.32|564.32|574.56|562.56|2823
1672293600000|2022-12-29 06:00:00|575.44|563.44|576.32|564.32|576.85|564.85|575.14|563.14|2600
1672297200000|2022-12-29 07:00:00|576.31|564.31|576.58|564.58|576.69|564.69|573.45|561.45|3674
1672300800000|2022-12-29 08:00:00|576.59|564.59|574.7|562.7|577.13|565.13|573.51|561.51|4045
1672304400000|2022-12-29 09:00:00|574.71|562.71|575.3|563.3|578.34|566.34|574.41|562.41|4117
1672308000000|2022-12-29 10:00:00|575.28|563.28|577.17|565.17|578.1|566.1|574.82|562.82|3837
1672311600000|2022-12-29 11:00:00|577.16|565.16|574.62|562.62|577.68|565.68|574.49|562.49|3343
1672315200000|2022-12-29 12:00:00|574.55|562.55|574.83|562.83|576.12|564.12|573.39|561.39|3679
1672318800000|2022-12-29 13:00:00|574.84|562.84|575.09|563.09|577.01|565.01|573.62|561.62|4355
1672322400000|2022-12-29 14:00:00|575.1|563.1|574.45|562.45|576.8|564.8|573.88|561.88|4719
1672326000000|2022-12-29 15:00:00|574.46|562.46|574.33|562.33|576.32|564.32|573.89|561.89|3650
1672329600000|2022-12-29 16:00:00|574.34|562.34|574.1|562.1|575.37|563.37|572.37|560.37|2571
1672333200000|2022-12-29 17:00:00|574.11|562.11|572.39|560.39|574.47|562.47|571.58|559.58|2442
1672336800000|2022-12-29 18:00:00|572.37|560.37|571.36|559.36|572.76|560.76|570.58|558.58|2891
1672340400000|2022-12-29 19:00:00|571.37|559.37|567.01|555.01|573.23|561.23|566.26|554.26|3757
1672344000000|2022-12-29 20:00:00|567.02|555.02|560.94|548.94|567.36|555.36|556.68|544.68|6408
1672347600000|2022-12-29 21:00:00|560.93|548.93|559.47|547.47|561.62|549.62|558.7|546.7|4589
1672351200000|2022-12-29 22:00:00|559.46|547.46|560.9|548.9|565.15|553.15|557.29|545.29|4122
1672354800000|2022-12-29 23:00:00|560.89|548.89|566.04|554.04|567.28|555.28|560.07|548.07|5633
1672358400000|2022-12-30 00:00:00|566.05|554.05|566.63|554.63|569.8|557.8|565.03|553.03|5068
1672362000000|2022-12-30 01:00:00|566.64|554.64|560.93|548.93|567.57|555.57|560.93|548.93|5088
1672365600000|2022-12-30 02:00:00|560.94|548.94|563.09|551.09|564.83|552.83|559.67|547.67|4391
1672369200000|2022-12-30 03:00:00|563.13|551.13|563.56|551.56|565.25|553.25|562.39|550.39|3296
1672372800000|2022-12-30 04:00:00|563.53|551.53|564.48|552.48|564.64|552.64|562.57|550.57|2872
1672376400000|2022-12-30 05:00:00|564.43|552.43|559.58|547.58|564.45|552.45|557.66|545.66|3698
1672380000000|2022-12-30 06:00:00|559.59|547.59|559.85|547.85|561.39|549.39|556.99|544.99|3441
1672383600000|2022-12-30 07:00:00|559.88|547.88|550.91|538.91|560.12|548.12|548.18|536.18|6102
1672387200000|2022-12-30 08:00:00|550.98|538.98|552.25|540.25|553.38|541.38|550.06|538.06|3969
1672390800000|2022-12-30 09:00:00|552.24|540.24|554.43|542.43|555.47|543.47|552.18|540.18|2945
1672394400000|2022-12-30 10:00:00|554.44|542.44|551.31|539.31|556.23|544.23|551.21|539.21|2746
1672398000000|2022-12-30 11:00:00|551.3|539.3|554.04|542.04|555.74|543.74|551.3|539.3|2778
1672401600000|2022-12-30 12:00:00|554.03|542.03|555.72|543.72|557.52|545.52|552.52|540.52|3721
1672405200000|2022-12-30 13:00:00|555.73|543.73|554.13|542.13|557.65|545.65|553.55|541.55|4135
1672408800000|2022-12-30 14:00:00|554.12|542.12|553.16|541.16|556.53|544.53|547.73|535.73|6250
1672412400000|2022-12-30 15:00:00|553.15|541.15|555.42|543.42|556.45|544.45|551.41|539.41|6496
1672416000000|2022-12-30 16:00:00|555.4|543.4|556.08|544.08|556.81|544.81|552.9|540.9|4560
1672419600000|2022-12-30 17:00:00|556.06|544.06|555.09|543.09|556.62|544.62|554.19|542.19|4160
1672423200000|2022-12-30 18:00:00|555.07|543.07|555.97|543.97|556.93|544.93|553.7|541.7|3615
1672426800000|2022-12-30 19:00:00|556|544|554.54|542.54|556.5|544.5|554.24|542.24|3703
1672430400000|2022-12-30 20:00:00|554.48|542.48|551.89|539.89|555.3|543.3|551.66|539.66|4510
1672434000000|2022-12-30 21:00:00|551.87|539.87|552.91|540.91|555.32|543.32|551.87|539.87|3119
1672603200000|2023-01-01 20:00:00|553.25|539.75|553.25|539.75|553.25|539.75|553.25|539.75|1
1672606800000|2023-01-01 21:00:00|568.95|555.45|569.44|555.94|569.64|556.14|567.82|554.32|3156
1672610400000|2023-01-01 22:00:00|569.43|555.93|567.62|555.62|569.65|557.01|566.97|554.97|2281
1672614000000|2023-01-01 23:00:00|567.63|555.63|568.84|556.84|569.14|557.14|567.3|555.3|1671
1672617600000|2023-01-02 00:00:00|568.87|556.87|566.72|554.72|572.09|560.09|566.42|554.42|2464
1672621200000|2023-01-02 01:00:00|566.71|554.71|562.37|550.37|566.99|554.99|561.05|549.05|4018
1672624800000|2023-01-02 02:00:00|562.27|550.27|563.85|551.85|565.35|553.35|561.91|549.91|1840
1672628400000|2023-01-02 03:00:00|563.92|551.92|568.58|556.58|568.92|556.92|563.71|551.71|2448
1672632000000|2023-01-02 04:00:00|568.57|556.57|566.99|554.99|569.45|557.45|566.13|554.13|2374
1672635600000|2023-01-02 05:00:00|566.83|554.83|569.2|557.2|569.55|557.55|566.43|554.43|2431
1672639200000|2023-01-02 06:00:00|569.16|557.16|567.44|555.44|570.69|558.69|566.78|554.78|2714
1672642800000|2023-01-02 07:00:00|567.45|555.45|574.31|562.31|579.5|567.5|567.19|555.19|6339
1672646400000|2023-01-02 08:00:00|574.33|562.33|575.04|563.04|577.99|565.99|573.71|561.71|5070
1672650000000|2023-01-02 09:00:00|575.05|563.05|575.61|563.61|577.22|565.22|574.82|562.82|3590
1672653600000|2023-01-02 10:00:00|575.59|563.59|575.16|563.16|578.35|566.35|574.66|562.66|3501
1672657200000|2023-01-02 11:00:00|575.17|563.17|575.44|563.44|575.83|563.83|572.02|560.02|3076
1672660800000|2023-01-02 12:00:00|575.51|563.51|574.46|562.46|577.23|565.23|574.17|562.17|2929
1672664400000|2023-01-02 13:00:00|574.39|562.39|572.76|560.76|576.18|564.18|571.78|559.78|3493
1672668000000|2023-01-02 14:00:00|572.7|560.7|574.25|562.25|574.45|562.45|572.28|560.28|2880
1672671600000|2023-01-02 15:00:00|574.24|562.24|576.47|564.47|577.45|565.45|573.41|561.41|3629
1672675200000|2023-01-02 16:00:00|576.44|564.44|575.38|563.38|577.4|565.4|575.2|563.2|3021
1672678800000|2023-01-02 17:00:00|575.33|563.33|577.56|565.56|578.7|566.7|574.52|562.52|2521
1672682400000|2023-01-02 18:00:00|577.59|565.59|576.18|564.18|579.75|567.75|575.84|563.84|2594
1672686000000|2023-01-02 19:00:00|576.19|564.19|578.82|566.82|579.18|567.18|575.84|563.84|2533
1672689600000|2023-01-02 20:00:00|578.9|566.9|578.01|566.01|578.96|566.96|576.89|564.89|2579
1672693200000|2023-01-02 21:00:00|577.98|565.98|580.28|568.28|581.47|569.47|577.92|565.92|2300
1672696800000|2023-01-02 22:00:00|580.27|568.27|575.02|563.02|580.86|568.86|574.55|562.55|2647
1672700400000|2023-01-02 23:00:00|575.03|563.03|575.1|563.1|577.18|565.18|573.6|561.6|3247
1672704000000|2023-01-03 00:00:00|575.08|563.08|576.04|564.04|577.55|565.55|574.26|562.26|2889
1672707600000|2023-01-03 01:00:00|576.03|564.03|573.05|561.05|576.36|564.36|570.35|558.35|3342
1672711200000|2023-01-03 02:00:00|573.04|561.04|572.74|560.74|574.14|562.14|572.14|560.14|3285
1672714800000|2023-01-03 03:00:00|572.8|560.8|574.02|562.02|574.57|562.57|571.63|559.63|3209
1672718400000|2023-01-03 04:00:00|574.01|562.01|571.24|559.24|574.62|562.62|571|559|2531
1672722000000|2023-01-03 05:00:00|571.25|559.25|575.47|563.47|575.49|563.49|571.11|559.11|3188
1672725600000|2023-01-03 06:00:00|575.5|563.5|574.28|562.28|578.14|566.14|573.98|561.98|3891
1672729200000|2023-01-03 07:00:00|574.27|562.27|574.79|562.79|574.98|562.98|572.7|560.7|3432
1672732800000|2023-01-03 08:00:00|574.78|562.78|571.11|559.11|575.21|563.21|569.53|557.53|3829
1672736400000|2023-01-03 09:00:00|571.12|559.12|573.59|561.59|573.66|561.66|570.77|558.77|2137
1672740000000|2023-01-03 10:00:00|573.36|561.36|572.96|560.96|574.15|562.15|572.8|560.8|2617
1672743600000|2023-01-03 11:00:00|572.91|560.91|572.15|560.15|573.64|561.64|571.16|559.16|3778
1672747200000|2023-01-03 12:00:00|572.14|560.14|571.95|559.95|573|561|571.07|559.07|3702
1672750800000|2023-01-03 13:00:00|571.96|559.96|575.01|563.01|575.91|563.91|571.69|559.69|3395
1672754400000|2023-01-03 14:00:00|575.06|563.06|568.1|556.1|576.94|564.94|565.76|553.76|5658
1672758000000|2023-01-03 15:00:00|568.13|556.13|569.2|557.2|570.77|558.77|566.32|554.32|6158
1672761600000|2023-01-03 16:00:00|569.21|557.21|566.11|554.11|570.76|558.76|565.82|553.82|5483
1672765200000|2023-01-03 17:00:00|566.1|554.1|565.98|553.98|567.98|555.98|563.51|551.51|4895
1672768800000|2023-01-03 18:00:00|565.97|553.97|565.23|553.23|565.97|553.97|562.75|550.75|3795
1672772400000|2023-01-03 19:00:00|565.22|553.22|565.76|553.76|566.51|554.51|564.07|552.07|3578
1672776000000|2023-01-03 20:00:00|565.75|553.75|565.31|553.31|567.28|555.28|565.18|553.18|3215
1672779600000|2023-01-03 21:00:00|565.32|553.32|566.59|554.59|566.6|554.6|565.1|553.1|2894
1672783200000|2023-01-03 22:00:00|566.58|554.58|565.81|553.81|567.32|555.32|563.65|551.65|1867
1672786800000|2023-01-03 23:00:00|565.8|553.8|568.08|556.08|568.67|556.67|565.67|553.67|2429
1672790400000|2023-01-04 00:00:00|568.09|556.09|568.26|556.26|568.9|556.9|566.96|554.96|3939
1672794000000|2023-01-04 01:00:00|568.28|556.28|573.94|561.94|576|564|568|556|5180
1672797600000|2023-01-04 02:00:00|573.93|561.93|581.01|569.01|581.01|569.01|573.92|561.92|4544
1672801200000|2023-01-04 03:00:00|581|569|585.16|573.16|587.21|575.21|580.73|568.73|6598
1672804800000|2023-01-04 04:00:00|585.15|573.15|584.84|572.84|586.22|574.22|582.21|570.21|3713
1672808400000|2023-01-04 05:00:00|584.8|572.8|586.35|574.35|586.63|574.63|582.63|570.63|3563
1672812000000|2023-01-04 06:00:00|586.36|574.36|587.32|575.32|587.81|575.81|584.75|572.75|2639
1672815600000|2023-01-04 07:00:00|587.37|575.37|585.9|573.9|589.46|577.46|584.7|572.7|4383
1672819200000|2023-01-04 08:00:00|585.89|573.89|585.02|573.02|588.39|576.39|581.91|569.91|4507
1672822800000|2023-01-04 09:00:00|585.03|573.03|583.09|571.09|585.08|573.08|582.14|570.14|3354
1672826400000|2023-01-04 10:00:00|583.08|571.08|583.27|571.27|584.04|572.04|582.7|570.7|2208
1672830000000|2023-01-04 11:00:00|583.25|571.25|582.71|570.71|583.48|571.48|582.22|570.22|1903
1672833600000|2023-01-04 12:00:00|582.69|570.69|582.09|570.09|585.41|573.41|581.54|569.54|3047
1672837200000|2023-01-04 13:00:00|582.05|570.05|586.66|574.66|589.69|577.69|581.82|569.82|2480
1672840800000|2023-01-04 14:00:00|586.69|574.69|585.07|573.07|587.37|575.37|583.49|571.49|4512
1672844400000|2023-01-04 15:00:00|585.03|573.03|587.17|575.17|587.25|575.25|578.43|566.43|6599
1672848000000|2023-01-04 16:00:00|587.18|575.18|587.74|575.74|589.37|577.37|584.9|572.9|5324
1672851600000|2023-01-04 17:00:00|587.73|575.73|585.99|573.99|591.38|579.38|585.8|573.8|4559
1672855200000|2023-01-04 18:00:00|586.01|574.01|587.71|575.71|590.68|578.68|585.95|573.95|5214
1672858800000|2023-01-04 19:00:00|587.65|575.65|582.77|570.77|589.63|577.63|580.67|568.67|7478
1672862400000|2023-01-04 20:00:00|582.76|570.76|579.66|567.66|582.77|570.77|577.07|565.07|4858
1672866000000|2023-01-04 21:00:00|579.65|567.65|580.9|568.9|581.26|569.26|578.9|566.9|2717
1672869600000|2023-01-04 22:00:00|580.89|568.89|581.22|569.22|582.18|570.18|579.7|567.7|1903
1672873200000|2023-01-04 23:00:00|581.27|569.27|586.99|574.99|587.46|575.46|581.22|569.22|2846
1672876800000|2023-01-05 00:00:00|587|575|582.49|570.49|587.74|575.74|582.49|570.49|4261
1672880400000|2023-01-05 01:00:00|582.51|570.51|583.84|571.84|585.28|573.28|580.4|568.4|3728
1672884000000|2023-01-05 02:00:00|583.88|571.88|583.33|571.33|584.24|572.24|581.62|569.62|5022
1672887600000|2023-01-05 03:00:00|583.34|571.34|582.34|570.34|583.89|571.89|580.74|568.74|3540
1672891200000|2023-01-05 04:00:00|582.33|570.33|584.4|572.4|584.68|572.68|582.3|570.3|3627
1672894800000|2023-01-05 05:00:00|584.38|572.38|584.45|572.45|585.91|573.91|583.85|571.85|3994
1672898400000|2023-01-05 06:00:00|584.46|572.46|581.51|569.51|585.12|573.12|580.65|568.65|4027
1672902000000|2023-01-05 07:00:00|581.52|569.52|582.35|570.35|582.67|570.67|578.79|566.79|3810
1672905600000|2023-01-05 08:00:00|582.34|570.34|579.73|567.73|582.34|570.34|577.76|565.76|3276
1672909200000|2023-01-05 09:00:00|579.76|567.76|577.43|565.43|579.82|567.82|574.74|562.74|3280
1672912800000|2023-01-05 10:00:00|577.44|565.44|578.01|566.01|579.56|567.56|576.69|564.69|2586
1672916400000|2023-01-05 11:00:00|578.02|566.02|578.12|566.12|578.65|566.65|576.02|564.02|2764
1672920000000|2023-01-05 12:00:00|578.11|566.11|576.49|564.49|578.15|566.15|574.77|562.77|2103
1672923600000|2023-01-05 13:00:00|576.47|564.47|573.73|561.73|577.64|565.64|572.56|560.56|4598
1672927200000|2023-01-05 14:00:00|573.74|561.74|576.95|564.95|577.41|565.41|572.98|560.98|5735
1672930800000|2023-01-05 15:00:00|576.94|564.94|577.76|565.76|579.76|567.76|576.2|564.2|5441
1672934400000|2023-01-05 16:00:00|577.73|565.73|579.15|567.15|579.61|567.61|576.38|564.38|4134
1672938000000|2023-01-05 17:00:00|579.12|567.12|577.75|565.75|580.36|568.36|577.28|565.28|3386
1672941600000|2023-01-05 18:00:00|577.76|565.76|581.72|569.72|581.77|569.77|577.74|565.74|3407
1672945200000|2023-01-05 19:00:00|581.71|569.71|581.37|569.37|582.34|570.34|580.01|568.01|3652
1672948800000|2023-01-05 20:00:00|581.32|569.32|580.75|568.75|581.69|569.69|579.49|567.49|2364
1672952400000|2023-01-05 21:00:00|580.74|568.74|579.34|567.34|581.41|569.41|578.35|566.35|2702
1672956000000|2023-01-05 22:00:00|579.33|567.33|571.45|559.45|579.65|567.65|568.46|556.46|4500
1672959600000|2023-01-05 23:00:00|571.51|559.51|572.01|560.01|573.43|561.43|567.03|555.03|5415
1672963200000|2023-01-06 00:00:00|572.02|560.02|572.95|560.95|573.68|561.68|569.08|557.08|4739
1672966800000|2023-01-06 01:00:00|572.97|560.97|570.6|558.6|574|562|570.01|558.01|2633
1672970400000|2023-01-06 02:00:00|570.62|558.62|571.48|559.48|571.73|559.73|567.95|555.95|4033
1672974000000|2023-01-06 03:00:00|571.54|559.54|569.44|557.44|571.65|559.65|569.35|557.35|3080
1672977600000|2023-01-06 04:00:00|569.43|557.43|568.23|556.23|569.85|557.85|564.97|552.97|3662
1672981200000|2023-01-06 05:00:00|568.24|556.24|566.56|554.56|568.43|556.43|565.01|553.01|3036
1672984800000|2023-01-06 06:00:00|566.55|554.55|567.37|555.37|567.72|555.72|563.77|551.77|3632
1672988400000|2023-01-06 07:00:00|567.36|555.36|567.78|555.78|567.85|555.85|566.48|554.48|2199
1672992000000|2023-01-06 08:00:00|567.75|555.75|568.65|556.65|569.03|557.03|566.59|554.59|3124
1672995600000|2023-01-06 09:00:00|568.64|556.64|568.28|556.28|568.66|556.66|565.54|553.54|3073
1672999200000|2023-01-06 10:00:00|568.39|556.39|566.13|554.13|568.51|556.51|565.59|553.59|2624
1673002800000|2023-01-06 11:00:00|566.11|554.11|566.61|554.61|567.05|555.05|564.11|552.11|4648
1673006400000|2023-01-06 12:00:00|566.67|554.67|565.7|553.7|566.71|554.71|564.6|552.6|3816
1673010000000|2023-01-06 13:00:00|565.72|553.72|565.93|553.93|569.67|557.67|558.67|546.67|7694
1673013600000|2023-01-06 14:00:00|566.03|554.03|567.73|555.73|568.65|556.65|565.05|553.05|5616
1673017200000|2023-01-06 15:00:00|567.74|555.74|571.33|559.33|571.84|559.84|567.43|555.43|5740
1673020800000|2023-01-06 16:00:00|571.35|559.35|572.58|560.58|573.52|561.52|569.44|557.44|4656
1673024400000|2023-01-06 17:00:00|572.59|560.59|571.74|559.74|573.4|561.4|571.46|559.46|3343
1673028000000|2023-01-06 18:00:00|571.7|559.7|573.41|561.41|574.81|562.81|571.69|559.69|4284
1673031600000|2023-01-06 19:00:00|573.4|561.4|577.45|565.45|578.65|566.65|572.08|560.08|4871
1673035200000|2023-01-06 20:00:00|577.46|565.46|573.88|561.88|578.73|566.73|573.59|561.59|5086
1673038800000|2023-01-06 21:00:00|573.92|561.92|575.21|563.21|575.66|563.66|573.38|561.38|2779
1673078400000|2023-01-07 08:00:00|583.47|571.47|581.08|569.08|583.73|571.73|580.85|568.85|1653
1673082000000|2023-01-07 09:00:00|581.11|569.11|582.7|570.7|583.49|571.49|580.69|568.69|1432
1673085600000|2023-01-07 10:00:00|582.69|570.69|583.07|571.07|584.16|572.16|582.42|570.42|1288
1673089200000|2023-01-07 11:00:00|583.05|571.05|582.61|570.61|583.87|571.87|581.95|569.95|1307
1673092800000|2023-01-07 12:00:00|582.6|570.6|582.8|570.8|583.64|571.64|581.74|569.74|1361
1673096400000|2023-01-07 13:00:00|582.79|570.79|583.73|571.73|586.9|574.9|582.64|570.64|1989
1673100000000|2023-01-07 14:00:00|583.74|571.74|585.66|573.66|585.66|573.66|583.51|571.51|1632
1673103600000|2023-01-07 15:00:00|585.64|573.64|587.8|575.8|588.53|576.53|585.15|573.15|1523
1673107200000|2023-01-07 16:00:00|587.78|575.78|585.44|573.44|589.55|577.55|584.35|572.35|1891
1673110800000|2023-01-07 17:00:00|585.43|573.43|584.62|572.62|585.8|573.8|583.87|571.87|1089
1673114400000|2023-01-07 18:00:00|584.63|572.63|585.02|573.02|586.62|574.62|584.51|572.51|953
1673118000000|2023-01-07 19:00:00|585.04|573.04|586.34|574.34|586.98|574.98|584.91|572.91|1127
1673121600000|2023-01-07 20:00:00|586.32|574.32|584.65|572.65|586.98|574.98|583.71|571.71|1519
1673125200000|2023-01-07 21:00:00|584.66|572.66|584.08|572.08|585.24|573.24|583.58|571.58|1208
1673128800000|2023-01-07 22:00:00|584.06|572.06|586.71|574.71|587.82|575.82|583.6|571.6|1505
1673132400000|2023-01-07 23:00:00|586.7|574.7|588.95|576.95|590.41|578.41|585.9|573.9|1568
1673136000000|2023-01-08 00:00:00|588.94|576.94|584.65|572.65|590.62|578.62|581.59|569.59|3288
1673139600000|2023-01-08 01:00:00|584.63|572.63|586.18|574.18|586.78|574.78|582.55|570.55|2599
1673143200000|2023-01-08 02:00:00|586.2|574.2|584.82|572.82|586.81|574.81|582.85|570.85|1963
1673146800000|2023-01-08 03:00:00|584.85|572.85|588.25|576.25|588.35|576.35|583.93|571.93|1807
1673150400000|2023-01-08 04:00:00|588.26|576.26|588.06|576.06|588.75|576.75|587.28|575.28|1379
1673154000000|2023-01-08 05:00:00|588.05|576.05|592.73|580.73|594.06|582.06|587.5|575.5|1518
1673157600000|2023-01-08 06:00:00|592.71|580.71|590.24|578.24|592.94|580.94|589.81|577.81|1224
1673161200000|2023-01-08 07:00:00|590.28|578.28|589.13|577.13|591.09|579.09|588.73|576.73|1059
1673164800000|2023-01-08 08:00:00|589.18|577.18|589.96|577.96|592.44|580.44|588.53|576.53|2115
1673168400000|2023-01-08 09:00:00|589.95|577.95|589.35|577.35|593.62|581.62|588.58|576.58|3013
1673172000000|2023-01-08 10:00:00|589.4|577.4|587.15|575.15|590.11|578.11|586.98|574.98|1636
1673175600000|2023-01-08 11:00:00|587.23|575.23|584.69|572.69|587.99|575.99|584.63|572.63|1495
1673179200000|2023-01-08 12:00:00|584.68|572.68|584.62|572.62|586.62|574.62|583.86|571.86|1454
1673182800000|2023-01-08 13:00:00|584.61|572.61|584.96|572.96|585.55|573.55|583.67|571.67|1306
1673186400000|2023-01-08 14:00:00|584.95|572.95|589.95|577.95|590.49|578.49|584.74|572.74|2638
1673190000000|2023-01-08 15:00:00|589.96|577.96|591.38|579.38|592.58|580.58|587.32|575.32|3165
1673193600000|2023-01-08 16:00:00|591.36|579.36|586.82|574.82|592.48|580.48|585.15|573.15|4194
1673197200000|2023-01-08 17:00:00|586.81|574.81|585.49|573.49|587.69|575.69|584.99|572.99|2036
1673200800000|2023-01-08 18:00:00|585.48|573.48|587.75|575.75|587.79|575.79|584.74|572.74|1659
1673204400000|2023-01-08 19:00:00|587.76|575.76|588.69|576.69|589.51|577.51|587.24|575.24|1546
1673208000000|2023-01-08 20:00:00|588.7|576.7|593.09|579.59|594.62|581.12|588.07|576.07|4627
1673211600000|2023-01-08 21:00:00|593.12|579.62|589.97|576.47|594.71|581.21|589.72|576.22|2607
1673215200000|2023-01-08 22:00:00|589.99|576.49|591.84|579.84|592.42|580.42|589.54|576.04|2486
1673218800000|2023-01-08 23:00:00|591.86|579.86|602.54|590.54|603.19|591.19|591.84|579.84|5958
1673222400000|2023-01-09 00:00:00|602.39|590.39|608.77|596.77|609.04|597.04|599.37|587.37|7645
1673226000000|2023-01-09 01:00:00|608.72|596.72|614.39|602.39|616.7|604.7|605.53|593.53|7039
1673229600000|2023-01-09 02:00:00|614.41|602.41|614.13|602.13|619.74|607.74|611.43|599.43|8131
1673233200000|2023-01-09 03:00:00|614.02|602.02|615.03|603.03|617.14|605.14|611.88|599.88|4580
1673236800000|2023-01-09 04:00:00|615.04|603.04|617.85|605.85|618.75|606.75|615.04|603.04|4800
1673240400000|2023-01-09 05:00:00|617.98|605.98|617.49|605.49|619.99|607.99|616.78|604.78|3565
1673244000000|2023-01-09 06:00:00|617.51|605.51|614.49|602.49|618.6|606.6|613.62|601.62|3720
1673247600000|2023-01-09 07:00:00|614.4|602.4|618.7|606.7|618.98|606.98|614.4|602.4|3332
1673251200000|2023-01-09 08:00:00|618.71|606.71|620.3|608.3|624.04|612.04|617.3|605.3|3547
1673254800000|2023-01-09 09:00:00|620.28|608.28|624.39|612.39|626.97|614.97|620.07|608.07|4450
1673258400000|2023-01-09 10:00:00|624.4|612.4|624.47|612.47|628.72|616.72|622.2|610.2|4495
1673262000000|2023-01-09 11:00:00|624.46|612.46|621.58|609.58|627.07|615.07|621.39|609.39|4119
1673265600000|2023-01-09 12:00:00|621.66|609.66|623.04|611.04|625.06|613.06|621.55|609.55|3464
1673269200000|2023-01-09 13:00:00|623.01|611.01|619.04|607.04|625.36|613.36|613.91|601.91|4594
1673272800000|2023-01-09 14:00:00|618.91|606.91|623.77|611.77|624.94|612.94|614.84|602.84|7392
1673276400000|2023-01-09 15:00:00|623.82|611.82|626.32|614.32|628.78|616.78|619.35|607.35|7400
1673280000000|2023-01-09 16:00:00|626.34|614.34|626.13|614.13|631.48|619.48|622.52|610.52|7623
1673283600000|2023-01-09 17:00:00|626.23|614.23|627.83|615.83|629.58|617.58|623.55|611.55|6720
1673287200000|2023-01-09 18:00:00|628.16|616.16|622.35|610.35|629.58|617.58|619.82|607.82|6089
1673290800000|2023-01-09 19:00:00|622.34|610.34|616.33|604.33|622.45|610.45|616.23|604.23|5189
1673294400000|2023-01-09 20:00:00|616.32|604.32|613.3|601.3|616.88|604.88|607.43|595.43|8020
1673298000000|2023-01-09 21:00:00|613.31|601.31|615.83|603.83|618.24|606.24|612.16|600.16|5685
1673301600000|2023-01-09 22:00:00|615.84|603.84|611.71|599.71|615.93|603.93|608.32|596.32|3412
1673305200000|2023-01-09 23:00:00|611.76|599.76|612.46|600.46|613.9|601.9|608.2|596.2|4585
1673308800000|2023-01-10 00:00:00|612.47|600.47|619.13|607.13|619.3|607.3|612.47|600.47|4721
1673312400000|2023-01-10 01:00:00|619.11|607.11|615.41|603.41|619.25|607.25|614.29|602.29|4832
1673316000000|2023-01-10 02:00:00|615.4|603.4|609.94|597.94|617.95|605.95|603.71|591.71|5571
1673319600000|2023-01-10 03:00:00|609.92|597.92|613.78|601.78|613.87|601.87|608.27|596.27|3877
1673323200000|2023-01-10 04:00:00|613.75|601.75|615.65|603.65|615.65|603.65|611.85|599.85|3827
1673326800000|2023-01-10 05:00:00|615.69|603.69|616.33|604.33|616.7|604.7|614.12|602.12|3134
1673330400000|2023-01-10 06:00:00|616.45|604.45|615.22|603.22|616.76|604.76|613.18|601.18|3366
1673334000000|2023-01-10 07:00:00|615.33|603.33|613.39|601.39|615.54|603.54|612.21|600.21|3230
1673337600000|2023-01-10 08:00:00|613.57|601.57|616.8|604.8|616.91|604.91|611.43|599.43|4472
1673341200000|2023-01-10 09:00:00|616.79|604.79|617.42|605.42|618.57|606.57|615.27|603.27|4685
1673344800000|2023-01-10 10:00:00|617.33|605.33|621.35|609.35|621.53|609.53|617.02|605.02|4116
1673348400000|2023-01-10 11:00:00|621.37|609.37|616.88|604.88|622.83|610.83|616.44|604.44|4370
1673352000000|2023-01-10 12:00:00|616.86|604.86|614.25|602.25|618.49|606.49|613.52|601.52|5207
1673355600000|2023-01-10 13:00:00|614.27|602.27|615.37|603.37|616.8|604.8|612.5|600.5|4851
1673359200000|2023-01-10 14:00:00|615.36|603.36|618.62|606.62|622.44|610.44|614.43|602.43|8827
1673362800000|2023-01-10 15:00:00|618.64|606.64|619.93|607.93|622.26|610.26|617.39|605.39|8094
1673366400000|2023-01-10 16:00:00|620.06|608.06|620|608|620.8|608.8|617.58|605.58|6731
1673370000000|2023-01-10 17:00:00|620.04|608.04|624.12|612.12|624.7|612.7|619|607|4949
1673373600000|2023-01-10 18:00:00|624.11|612.11|626.81|614.81|627.53|615.53|623.32|611.32|6068
1673377200000|2023-01-10 19:00:00|626.84|614.84|630.11|618.11|635.99|623.99|625.96|613.96|6548
1673380800000|2023-01-10 20:00:00|630.12|618.12|627.89|615.89|630.57|618.57|626.38|614.38|5809
1673384400000|2023-01-10 21:00:00|627.88|615.88|625.43|613.43|629.02|617.02|624.95|612.95|4097
1673388000000|2023-01-10 22:00:00|625.42|613.42|619.74|607.74|625.88|613.88|617.03|605.03|3778
1673391600000|2023-01-10 23:00:00|619.63|607.63|622.65|610.65|622.69|610.69|619.39|607.39|4490
1673395200000|2023-01-11 00:00:00|622.67|610.67|624.34|612.34|625.76|613.76|621.07|609.07|4898
1673398800000|2023-01-11 01:00:00|624.33|612.33|622.39|610.39|626.82|614.82|620.02|608.02|4319
1673402400000|2023-01-11 02:00:00|622.42|610.42|614.8|602.8|622.52|610.52|614.54|602.54|4039
1673406000000|2023-01-11 03:00:00|614.77|602.77|616.33|604.33|616.89|604.89|611.66|599.66|4726
1673409600000|2023-01-11 04:00:00|616.32|604.32|615.26|603.26|618.63|606.63|613.06|601.06|4241
1673413200000|2023-01-11 05:00:00|615.24|603.24|617.13|605.13|618.79|606.79|614.1|602.1|3922
1673416800000|2023-01-11 06:00:00|617.12|605.12|618.92|606.92|619.49|607.49|616.4|604.4|4257
1673420400000|2023-01-11 07:00:00|618.88|606.88|619.91|607.91|620|608|617.99|605.99|3538
1673424000000|2023-01-11 08:00:00|619.9|607.9|617.51|605.51|620.01|608.01|615.24|603.24|4080
1673427600000|2023-01-11 09:00:00|617.54|605.54|618.63|606.63|619.8|607.8|616.98|604.98|3481
1673431200000|2023-01-11 10:00:00|618.65|606.65|618.85|606.85|619.59|607.59|617.73|605.73|3108
1673434800000|2023-01-11 11:00:00|618.8|606.8|617.45|605.45|618.8|606.8|615.98|603.98|3179
1673438400000|2023-01-11 12:00:00|617.44|605.44|615.35|603.35|617.45|605.45|613.99|601.99|4071
1673442000000|2023-01-11 13:00:00|615.4|603.4|614.58|602.58|618.8|606.8|612.68|600.68|4237
1673445600000|2023-01-11 14:00:00|614.56|602.56|613.44|601.44|615.24|603.24|609.6|597.6|6792
1673449200000|2023-01-11 15:00:00|613.46|601.46|610.18|598.18|615.96|603.96|607.59|595.59|6569
1673452800000|2023-01-11 16:00:00|610.19|598.19|608.08|596.08|611.52|599.52|607.56|595.56|4533
1673456400000|2023-01-11 17:00:00|608.03|596.03|610.81|598.81|611.79|599.79|607.49|595.49|3199
1673460000000|2023-01-11 18:00:00|610.85|598.85|616.55|604.55|618.69|606.69|610.78|598.78|7325
1673463600000|2023-01-11 19:00:00|616.56|604.56|623.35|611.35|623.8|611.8|615.49|603.49|6917
1673467200000|2023-01-11 20:00:00|623.29|611.29|621.61|609.61|625.4|613.4|620.55|608.55|5878
1673470800000|2023-01-11 21:00:00|621.6|609.6|621.24|609.24|622.75|610.75|619.28|607.28|4264
1673474400000|2023-01-11 22:00:00|621.25|609.25|625|613|626.82|614.82|619.42|607.42|3870
1673478000000|2023-01-11 23:00:00|625.03|613.03|634.4|622.4|636.18|624.18|624.21|612.21|9094
1673481600000|2023-01-12 00:00:00|634.3|622.3|645.04|633.04|645.04|633.04|633.87|621.87|10017
1673485200000|2023-01-12 01:00:00|645.15|633.15|639.79|627.79|645.4|633.4|637.3|625.3|7739
1673488800000|2023-01-12 02:00:00|639.8|627.8|637.44|625.44|643.63|631.63|636.4|624.4|6607
1673492400000|2023-01-12 03:00:00|637.57|625.57|640.29|628.29|641.91|629.91|637.39|625.39|5255
1673496000000|2023-01-12 04:00:00|640.19|628.19|641.2|629.2|643.64|631.64|640.19|628.19|3590
1673499600000|2023-01-12 05:00:00|641.12|629.12|633.43|621.43|643.62|631.62|632.61|620.61|4909
1673503200000|2023-01-12 06:00:00|633.45|621.45|636.22|624.22|638.39|626.39|632.23|620.23|4490
1673506800000|2023-01-12 07:00:00|636.2|624.2|637.48|625.48|639.77|627.77|635.4|623.4|4165
1673510400000|2023-01-12 08:00:00|637.5|625.5|634.97|622.97|637.7|625.7|632.06|620.06|4751
1673514000000|2023-01-12 09:00:00|634.91|622.91|633.81|621.81|635.54|623.54|632.64|620.64|3837
1673517600000|2023-01-12 10:00:00|633.8|621.8|631.87|619.87|633.86|621.86|629.69|617.69|4707
1673521200000|2023-01-12 11:00:00|631.91|619.91|631.43|619.43|632.94|620.94|629.84|617.84|4085
1673524800000|2023-01-12 12:00:00|631.44|619.44|631.26|619.26|633.4|621.4|627.22|615.22|5767
1673528400000|2023-01-12 13:00:00|631.25|619.25|638.38|626.38|639.09|627.09|609.84|601.35|9880
1673532000000|2023-01-12 14:00:00|638.39|626.39|624.65|612.65|640.58|628.58|621.01|609.01|10986
1673535600000|2023-01-12 15:00:00|624.55|612.55|625.71|613.71|628.39|616.39|623.07|611.07|9098
1673539200000|2023-01-12 16:00:00|625.7|613.7|629.6|617.6|629.77|617.77|623.67|611.67|7137
1673542800000|2023-01-12 17:00:00|629.61|617.61|644.8|632.8|645.04|633.04|628.16|616.16|9370
1673546400000|2023-01-12 18:00:00|644.76|632.76|641.42|629.42|645.49|633.49|638.49|626.49|9017
1673550000000|2023-01-12 19:00:00|641.41|629.41|642.77|630.77|646.97|634.97|639.65|627.65|7891
1673553600000|2023-01-12 20:00:00|642.79|630.79|646.23|634.23|646.47|634.47|640.59|628.59|8323
1673557200000|2023-01-12 21:00:00|646.06|634.06|642.59|630.59|646.97|634.97|639.87|627.87|7429
1673560800000|2023-01-12 22:00:00|642.58|630.58|642.57|630.57|644.3|632.3|639.88|627.88|3218
1673564400000|2023-01-12 23:00:00|642.58|630.58|644.5|632.5|645.08|633.08|640.99|628.99|5375
1673568000000|2023-01-13 00:00:00|644.52|632.52|637.96|625.96|646.95|634.95|636.77|624.77|6561
1673571600000|2023-01-13 01:00:00|637.88|625.88|637.96|625.96|640.51|628.51|635|623|4930
1673575200000|2023-01-13 02:00:00|637.93|625.93|639.41|627.41|639.43|627.43|635.71|623.71|3697
1673578800000|2023-01-13 03:00:00|639.34|627.34|644.85|632.85|645.25|633.25|639.18|627.18|4515
1673582400000|2023-01-13 04:00:00|644.87|632.87|642.32|630.32|645.82|633.82|642.14|630.14|4669
1673586000000|2023-01-13 05:00:00|642.29|630.29|638.59|626.59|644.22|632.22|638.2|626.2|4379
1673589600000|2023-01-13 06:00:00|638.57|626.57|642.29|630.29|642.73|630.73|638.14|626.14|3985
1673593200000|2023-01-13 07:00:00|642.28|630.28|640.45|628.45|642.45|630.45|638.49|626.49|3950
1673596800000|2023-01-13 08:00:00|640.43|628.43|644.01|632.01|644.86|632.86|640.27|628.27|4222
1673600400000|2023-01-13 09:00:00|644|632|644.57|632.57|647.51|635.51|643.37|631.37|5328
1673604000000|2023-01-13 10:00:00|644.47|632.47|643.51|631.51|645.74|633.74|638.49|626.49|6194
1673607600000|2023-01-13 11:00:00|643.52|631.52|639.1|627.1|643.52|631.52|638.09|626.09|5183
1673611200000|2023-01-13 12:00:00|639.13|627.13|634.62|622.62|640.78|628.78|632.8|620.8|5770
1673614800000|2023-01-13 13:00:00|634.6|622.6|634.75|622.75|637.15|625.15|632|620|5019
1673618400000|2023-01-13 14:00:00|634.77|622.77|636.41|624.41|638.38|626.38|632.56|620.56|6888
1673622000000|2023-01-13 15:00:00|636.43|624.43|641.19|629.19|641.55|629.55|635.48|623.48|8085
1673625600000|2023-01-13 16:00:00|641.2|629.2|638.72|626.72|641.43|629.43|634.41|622.41|7340
1673629200000|2023-01-13 17:00:00|638.7|626.7|643.44|631.44|643.64|631.64|638.2|626.2|6847
1673632800000|2023-01-13 18:00:00|643.45|631.45|641.38|629.38|646.5|634.5|640.69|628.69|6994
1673636400000|2023-01-13 19:00:00|641.39|629.39|645.64|633.64|645.82|633.82|640.56|628.56|6591
1673640000000|2023-01-13 20:00:00|645.53|633.53|654.4|642.4|656.33|644.33|644.48|632.48|8191
1673643600000|2023-01-13 21:00:00|654.44|642.44|663.77|651.77|665.36|653.36|651|639|9869
1673683200000|2023-01-14 08:00:00|705.5|693.5|713.69|701.69|716.38|704.38|703.54|691.54|8909
1673686800000|2023-01-14 09:00:00|713.65|701.65|677.25|665.25|714.03|702.03|652.29|640.29|12006
1673690400000|2023-01-14 10:00:00|677.27|665.27|677.56|665.56|677.88|665.88|663.13|651.13|10068
1673694000000|2023-01-14 11:00:00|677.48|665.48|678.84|666.84|683.39|671.39|673.48|661.48|8779
1673697600000|2023-01-14 12:00:00|678.81|666.81|683.21|671.21|685.67|673.67|673.51|661.51|8380
1673701200000|2023-01-14 13:00:00|683.22|671.22|682.37|670.37|683.66|671.66|675.69|663.69|7711
1673704800000|2023-01-14 14:00:00|682.41|670.41|682.45|670.45|696.55|684.55|671.77|659.77|9496
1673708400000|2023-01-14 15:00:00|682.48|670.48|686.21|674.21|686.92|674.92|678.21|666.21|9136
1673712000000|2023-01-14 16:00:00|686.22|674.22|684.9|672.9|688.6|676.6|683.03|671.03|8201
1673715600000|2023-01-14 17:00:00|684.89|672.89|680.67|668.67|689.95|677.95|679.16|667.16|6940
1673719200000|2023-01-14 18:00:00|680.61|668.61|685.1|673.1|685.25|673.25|677.94|665.94|6253
1673722800000|2023-01-14 19:00:00|685.11|673.11|684.97|672.97|688.15|676.15|681.9|669.9|5591
1673726400000|2023-01-14 20:00:00|684.86|672.86|687.74|675.74|688.76|676.76|682.73|670.73|4847
1673730000000|2023-01-14 21:00:00|687.81|675.81|683.67|671.67|688.54|676.54|682.24|670.24|6216
1673733600000|2023-01-14 22:00:00|683.66|671.66|689.8|677.8|691.56|679.56|682.98|670.98|4707
1673737200000|2023-01-14 23:00:00|689.9|677.9|691.91|679.91|694.27|682.27|688.05|676.05|6945
1673740800000|2023-01-15 00:00:00|691.94|679.94|686.53|674.53|694.99|682.99|673.35|661.35|10702
1673744400000|2023-01-15 01:00:00|686.52|674.52|685.08|673.08|688.34|676.34|678.27|666.27|7448
1673748000000|2023-01-15 02:00:00|685.06|673.06|677.6|665.6|686.3|674.3|676.67|664.67|5908
1673751600000|2023-01-15 03:00:00|677.61|665.61|678.17|666.17|680.58|668.58|674.36|662.36|5994
1673755200000|2023-01-15 04:00:00|678.19|666.19|683.37|671.37|683.65|671.65|678.19|666.19|4272
1673758800000|2023-01-15 05:00:00|683.4|671.4|683.63|671.63|685.42|673.42|681.55|669.55|4109
1673762400000|2023-01-15 06:00:00|683.62|671.62|679.6|667.6|684.11|672.11|679.37|667.37|3647
1673766000000|2023-01-15 07:00:00|679.55|667.55|680.3|668.3|680.48|668.48|675.28|663.28|4981
1673769600000|2023-01-15 08:00:00|680.32|668.32|668.81|656.81|680.54|668.54|666.38|654.38|6558
1673773200000|2023-01-15 09:00:00|668.82|656.82|673.45|661.45|673.59|661.59|666.24|654.24|5829
1673776800000|2023-01-15 10:00:00|673.46|661.46|673.39|661.39|673.54|661.54|669.9|657.9|4211
1673780400000|2023-01-15 11:00:00|673.38|661.38|676.13|664.13|676.43|664.43|671.27|659.27|4040
1673784000000|2023-01-15 12:00:00|676.06|664.06|674.44|662.44|677.09|665.09|672.15|660.15|4647
1673787600000|2023-01-15 13:00:00|674.43|662.43|677.8|665.8|682.2|670.2|673.85|661.85|5348
1673791200000|2023-01-15 14:00:00|677.79|665.79|684.18|672.18|684.25|672.25|677.34|665.34|5061
1673794800000|2023-01-15 15:00:00|684.21|672.21|694.76|682.76|694.87|682.87|684.2|672.2|6953
1673798400000|2023-01-15 16:00:00|694.74|682.74|690.61|678.61|695.63|683.63|687.23|675.23|8240
1673802000000|2023-01-15 17:00:00|690.62|678.62|690.15|678.15|698.83|686.83|687.39|675.39|7993
1673805600000|2023-01-15 18:00:00|690.14|678.14|690.38|678.38|692.79|680.79|682.43|670.43|8148
1673809200000|2023-01-15 19:00:00|690.39|678.39|678.98|666.98|690.84|678.84|678.91|666.91|5734
1673812800000|2023-01-15 20:00:00|679|667|678.25|664.75|679.31|667.31|674.72|661.28|5315
1673816400000|2023-01-15 21:00:00|678.27|664.77|675.9|662.4|678.32|664.82|674.27|660.77|4135
1673820000000|2023-01-15 22:00:00|675.88|662.38|675.8|663.8|676.89|664.89|670.17|658.17|5520
1673823600000|2023-01-15 23:00:00|675.81|663.81|675.95|663.95|676.64|664.64|670.55|658.55|6473
1673827200000|2023-01-16 00:00:00|675.96|663.96|681.23|669.23|682.16|670.16|669.55|657.55|8685
1673830800000|2023-01-16 01:00:00|681.28|669.28|687.32|675.32|689.9|677.9|679.98|667.98|9644
1673834400000|2023-01-16 02:00:00|687.35|675.35|688.72|676.72|694.09|682.09|685.68|673.68|8792
1673838000000|2023-01-16 03:00:00|688.66|676.66|683.14|671.14|689.76|677.76|682.56|670.56|7225
1673841600000|2023-01-16 04:00:00|683.16|671.16|690.07|678.07|690.3|678.3|682.56|670.56|6300
1673845200000|2023-01-16 05:00:00|690.08|678.08|699.35|687.35|700.29|688.29|688.34|676.34|5851
1673848800000|2023-01-16 06:00:00|699.34|687.34|691.69|679.69|700.86|688.86|689.85|677.85|8291
1673852400000|2023-01-16 07:00:00|691.72|679.72|690.66|678.66|692.42|680.42|686.62|674.62|6590
1673856000000|2023-01-16 08:00:00|690.62|678.62|667.57|655.57|690.67|678.67|656.78|644.78|10599
1673859600000|2023-01-16 09:00:00|667.56|655.56|670.01|658.01|671.97|659.97|666.1|654.1|7902
1673863200000|2023-01-16 10:00:00|670|658|669.69|659.59|673.58|663.35|667.37|657.27|6530
1673866800000|2023-01-16 11:00:00|669.67|659.57|667.32|657.22|669.67|659.57|663.46|653.36|6020
1673870400000|2023-01-16 12:00:00|667.3|657.2|661.27|651.17|669.46|659.36|660.08|649.98|6689
1673874000000|2023-01-16 13:00:00|661.01|650.91|662.94|652.84|667.29|657.19|659.11|649.01|7264
1673877600000|2023-01-16 14:00:00|663|652.9|660.36|650.26|665.67|655.57|657.59|647.49|7333
1673881200000|2023-01-16 15:00:00|660.33|650.23|661.82|651.72|664.5|654.4|646.79|636.69|10121
1673884800000|2023-01-16 16:00:00|661.8|651.7|661.45|651.35|663.56|653.46|657.98|647.88|7339
1673888400000|2023-01-16 17:00:00|661.46|651.36|668.85|658.75|669.07|658.97|660.31|650.21|6495
1673892000000|2023-01-16 18:00:00|668.8|658.7|675.12|665.02|675.23|665.13|666.35|656.25|6156
1673895600000|2023-01-16 19:00:00|675.11|665.01|679.74|669.64|688.64|678.54|674.14|664.04|9712
1673899200000|2023-01-16 20:00:00|679.77|669.67|678.51|668.41|682.88|672.78|676.56|666.46|7236
1673902800000|2023-01-16 21:00:00|678.52|668.42|675.12|665.02|678.72|668.62|671.48|661.38|7527
1673906400000|2023-01-16 22:00:00|675.02|664.92|677.08|666.98|678.88|668.78|674.94|664.84|2148
1672740000000|2023-01-03 10:00:00|573.36|561.36|572.96|560.96|574.15|562.15|572.8|560.8|2617
1672743600000|2023-01-03 11:00:00|572.91|560.91|572.15|560.15|573.64|561.64|571.16|559.16|3778
1672747200000|2023-01-03 12:00:00|572.14|560.14|571.95|559.95|573|561|571.07|559.07|3702
1672750800000|2023-01-03 13:00:00|571.96|559.96|575.01|563.01|575.91|563.91|571.69|559.69|3395
1672754400000|2023-01-03 14:00:00|575.06|563.06|568.1|556.1|576.94|564.94|565.76|553.76|5658
1672758000000|2023-01-03 15:00:00|568.13|556.13|569.2|557.2|570.77|558.77|566.32|554.32|6158
1672761600000|2023-01-03 16:00:00|569.21|557.21|566.11|554.11|570.76|558.76|565.82|553.82|5483
1672765200000|2023-01-03 17:00:00|566.1|554.1|565.98|553.98|567.98|555.98|563.51|551.51|4895
1672768800000|2023-01-03 18:00:00|565.97|553.97|565.23|553.23|565.97|553.97|562.75|550.75|3795
1672772400000|2023-01-03 19:00:00|565.22|553.22|565.76|553.76|566.51|554.51|564.07|552.07|3578
1672776000000|2023-01-03 20:00:00|565.75|553.75|565.31|553.31|567.28|555.28|565.18|553.18|3215
1672779600000|2023-01-03 21:00:00|565.32|553.32|566.59|554.59|566.6|554.6|565.1|553.1|2894
1672783200000|2023-01-03 22:00:00|566.58|554.58|565.81|553.81|567.32|555.32|563.65|551.65|1867
1672786800000|2023-01-03 23:00:00|565.8|553.8|568.08|556.08|568.67|556.67|565.67|553.67|2429
1672790400000|2023-01-04 00:00:00|568.09|556.09|568.26|556.26|568.9|556.9|566.96|554.96|3939
1672794000000|2023-01-04 01:00:00|568.28|556.28|573.94|561.94|576|564|568|556|5180
1672797600000|2023-01-04 02:00:00|573.93|561.93|581.01|569.01|581.01|569.01|573.92|561.92|4544
1672801200000|2023-01-04 03:00:00|581|569|585.16|573.16|587.21|575.21|580.73|568.73|6598
1672804800000|2023-01-04 04:00:00|585.15|573.15|584.84|572.84|586.22|574.22|582.21|570.21|3713
1672808400000|2023-01-04 05:00:00|584.8|572.8|586.35|574.35|586.63|574.63|582.63|570.63|3563
1672812000000|2023-01-04 06:00:00|586.36|574.36|587.32|575.32|587.81|575.81|584.75|572.75|2639
1672815600000|2023-01-04 07:00:00|587.37|575.37|585.9|573.9|589.46|577.46|584.7|572.7|4383
1672819200000|2023-01-04 08:00:00|585.89|573.89|585.02|573.02|588.39|576.39|581.91|569.91|4507
1672822800000|2023-01-04 09:00:00|585.03|573.03|583.09|571.09|585.08|573.08|582.14|570.14|3354
1672826400000|2023-01-04 10:00:00|583.08|571.08|583.27|571.27|584.04|572.04|582.7|570.7|2208
1672830000000|2023-01-04 11:00:00|583.25|571.25|582.71|570.71|583.48|571.48|582.22|570.22|1903
1672833600000|2023-01-04 12:00:00|582.69|570.69|582.09|570.09|585.41|573.41|581.54|569.54|3047
1672837200000|2023-01-04 13:00:00|582.05|570.05|586.66|574.66|589.69|577.69|581.82|569.82|2480
1672840800000|2023-01-04 14:00:00|586.69|574.69|585.07|573.07|587.37|575.37|583.49|571.49|4512
1672844400000|2023-01-04 15:00:00|585.03|573.03|587.17|575.17|587.25|575.25|578.43|566.43|6599
1672848000000|2023-01-04 16:00:00|587.18|575.18|587.74|575.74|589.37|577.37|584.9|572.9|5324
1672851600000|2023-01-04 17:00:00|587.73|575.73|585.99|573.99|591.38|579.38|585.8|573.8|4559
1672855200000|2023-01-04 18:00:00|586.01|574.01|587.71|575.71|590.68|578.68|585.95|573.95|5214
1672858800000|2023-01-04 19:00:00|587.65|575.65|582.77|570.77|589.63|577.63|580.67|568.67|7478
1672862400000|2023-01-04 20:00:00|582.76|570.76|579.66|567.66|582.77|570.77|577.07|565.07|4858
1672866000000|2023-01-04 21:00:00|579.65|567.65|580.9|568.9|581.26|569.26|578.9|566.9|2717
1672869600000|2023-01-04 22:00:00|580.89|568.89|581.22|569.22|582.18|570.18|579.7|567.7|1903
1672873200000|2023-01-04 23:00:00|581.27|569.27|586.99|574.99|587.46|575.46|581.22|569.22|2846
1672876800000|2023-01-05 00:00:00|587|575|582.49|570.49|587.74|575.74|582.49|570.49|4261
1672880400000|2023-01-05 01:00:00|582.51|570.51|583.84|571.84|585.28|573.28|580.4|568.4|3728
1672884000000|2023-01-05 02:00:00|583.88|571.88|583.33|571.33|584.24|572.24|581.62|569.62|5022
1672887600000|2023-01-05 03:00:00|583.34|571.34|582.34|570.34|583.89|571.89|580.74|568.74|3540
1672891200000|2023-01-05 04:00:00|582.33|570.33|584.4|572.4|584.68|572.68|582.3|570.3|3627
1672894800000|2023-01-05 05:00:00|584.38|572.38|584.45|572.45|585.91|573.91|583.85|571.85|3994
1672898400000|2023-01-05 06:00:00|584.46|572.46|581.51|569.51|585.12|573.12|580.65|568.65|4027
1672902000000|2023-01-05 07:00:00|581.52|569.52|582.35|570.35|582.67|570.67|578.79|566.79|3810
1672905600000|2023-01-05 08:00:00|582.34|570.34|579.73|567.73|582.34|570.34|577.76|565.76|3276
1672909200000|2023-01-05 09:00:00|579.76|567.76|577.43|565.43|579.82|567.82|574.74|562.74|3280
1672912800000|2023-01-05 10:00:00|577.44|565.44|578.01|566.01|579.56|567.56|576.69|564.69|2586
1672916400000|2023-01-05 11:00:00|578.02|566.02|578.12|566.12|578.65|566.65|576.02|564.02|2764
1672920000000|2023-01-05 12:00:00|578.11|566.11|576.49|564.49|578.15|566.15|574.77|562.77|2103
1672923600000|2023-01-05 13:00:00|576.47|564.47|573.73|561.73|577.64|565.64|572.56|560.56|4598
1672927200000|2023-01-05 14:00:00|573.74|561.74|576.95|564.95|577.41|565.41|572.98|560.98|5735
1672930800000|2023-01-05 15:00:00|576.94|564.94|577.76|565.76|579.76|567.76|576.2|564.2|5441
1672934400000|2023-01-05 16:00:00|577.73|565.73|579.15|567.15|579.61|567.61|576.38|564.38|4134
1672938000000|2023-01-05 17:00:00|579.12|567.12|577.75|565.75|580.36|568.36|577.28|565.28|3386
1672941600000|2023-01-05 18:00:00|577.76|565.76|581.72|569.72|581.77|569.77|577.74|565.74|3407
1672945200000|2023-01-05 19:00:00|581.71|569.71|581.37|569.37|582.34|570.34|580.01|568.01|3652
1672948800000|2023-01-05 20:00:00|581.32|569.32|580.75|568.75|581.69|569.69|579.49|567.49|2364
1672952400000|2023-01-05 21:00:00|580.74|568.74|579.34|567.34|581.41|569.41|578.35|566.35|2702
1672956000000|2023-01-05 22:00:00|579.33|567.33|571.45|559.45|579.65|567.65|568.46|556.46|4500
1672959600000|2023-01-05 23:00:00|571.51|559.51|572.01|560.01|573.43|561.43|567.03|555.03|5415
1672963200000|2023-01-06 00:00:00|572.02|560.02|572.95|560.95|573.68|561.68|569.08|557.08|4739
1672966800000|2023-01-06 01:00:00|572.97|560.97|570.6|558.6|574|562|570.01|558.01|2633
1672970400000|2023-01-06 02:00:00|570.62|558.62|571.48|559.48|571.73|559.73|567.95|555.95|4033
1672974000000|2023-01-06 03:00:00|571.54|559.54|569.44|557.44|571.65|559.65|569.35|557.35|3080
1672977600000|2023-01-06 04:00:00|569.43|557.43|568.23|556.23|569.85|557.85|564.97|552.97|3662
1672981200000|2023-01-06 05:00:00|568.24|556.24|566.56|554.56|568.43|556.43|565.01|553.01|3036
1672984800000|2023-01-06 06:00:00|566.55|554.55|567.37|555.37|567.72|555.72|563.77|551.77|3632
1672988400000|2023-01-06 07:00:00|567.36|555.36|567.78|555.78|567.85|555.85|566.48|554.48|2199
1672992000000|2023-01-06 08:00:00|567.75|555.75|568.65|556.65|569.03|557.03|566.59|554.59|3124
1672995600000|2023-01-06 09:00:00|568.64|556.64|568.28|556.28|568.66|556.66|565.54|553.54|3073
1672999200000|2023-01-06 10:00:00|568.39|556.39|566.13|554.13|568.51|556.51|565.59|553.59|2624
1673002800000|2023-01-06 11:00:00|566.11|554.11|566.61|554.61|567.05|555.05|564.11|552.11|4648
1673006400000|2023-01-06 12:00:00|566.67|554.67|565.7|553.7|566.71|554.71|564.6|552.6|3816
1673010000000|2023-01-06 13:00:00|565.72|553.72|565.93|553.93|569.67|557.67|558.67|546.67|7694
1673013600000|2023-01-06 14:00:00|566.03|554.03|567.73|555.73|568.65|556.65|565.05|553.05|5616
1673017200000|2023-01-06 15:00:00|567.74|555.74|571.33|559.33|571.84|559.84|567.43|555.43|5740
1673020800000|2023-01-06 16:00:00|571.35|559.35|572.58|560.58|573.52|561.52|569.44|557.44|4656
1673024400000|2023-01-06 17:00:00|572.59|560.59|571.74|559.74|573.4|561.4|571.46|559.46|3343
1673028000000|2023-01-06 18:00:00|571.7|559.7|573.41|561.41|574.81|562.81|571.69|559.69|4284
1673031600000|2023-01-06 19:00:00|573.4|561.4|577.45|565.45|578.65|566.65|572.08|560.08|4871
1673035200000|2023-01-06 20:00:00|577.46|565.46|573.88|561.88|578.73|566.73|573.59|561.59|5086
1673038800000|2023-01-06 21:00:00|573.92|561.92|575.21|563.21|575.66|563.66|573.38|561.38|2779
1673078400000|2023-01-07 08:00:00|583.47|571.47|581.08|569.08|583.73|571.73|580.85|568.85|1653
1673082000000|2023-01-07 09:00:00|581.11|569.11|582.7|570.7|583.49|571.49|580.69|568.69|1432
1673085600000|2023-01-07 10:00:00|582.69|570.69|583.07|571.07|584.16|572.16|582.42|570.42|1288
1673089200000|2023-01-07 11:00:00|583.05|571.05|582.61|570.61|583.87|571.87|581.95|569.95|1307
1673092800000|2023-01-07 12:00:00|582.6|570.6|582.8|570.8|583.64|571.64|581.74|569.74|1361
1673096400000|2023-01-07 13:00:00|582.79|570.79|583.73|571.73|586.9|574.9|582.64|570.64|1989
1673100000000|2023-01-07 14:00:00|583.74|571.74|585.66|573.66|585.66|573.66|583.51|571.51|1632
1673103600000|2023-01-07 15:00:00|585.64|573.64|587.8|575.8|588.53|576.53|585.15|573.15|1523
1673107200000|2023-01-07 16:00:00|587.78|575.78|585.44|573.44|589.55|577.55|584.35|572.35|1891
1673110800000|2023-01-07 17:00:00|585.43|573.43|584.62|572.62|585.8|573.8|583.87|571.87|1089
1673114400000|2023-01-07 18:00:00|584.63|572.63|585.02|573.02|586.62|574.62|584.51|572.51|953
1673118000000|2023-01-07 19:00:00|585.04|573.04|586.34|574.34|586.98|574.98|584.91|572.91|1127
1673121600000|2023-01-07 20:00:00|586.32|574.32|584.65|572.65|586.98|574.98|583.71|571.71|1519
1673125200000|2023-01-07 21:00:00|584.66|572.66|584.08|572.08|585.24|573.24|583.58|571.58|1208
1673128800000|2023-01-07 22:00:00|584.06|572.06|586.71|574.71|587.82|575.82|583.6|571.6|1505
1673132400000|2023-01-07 23:00:00|586.7|574.7|588.95|576.95|590.41|578.41|585.9|573.9|1568
1673136000000|2023-01-08 00:00:00|588.94|576.94|584.65|572.65|590.62|578.62|581.59|569.59|3288
1673139600000|2023-01-08 01:00:00|584.63|572.63|586.18|574.18|586.78|574.78|582.55|570.55|2599
1673143200000|2023-01-08 02:00:00|586.2|574.2|584.82|572.82|586.81|574.81|582.85|570.85|1963
1673146800000|2023-01-08 03:00:00|584.85|572.85|588.25|576.25|588.35|576.35|583.93|571.93|1807
1673150400000|2023-01-08 04:00:00|588.26|576.26|588.06|576.06|588.75|576.75|587.28|575.28|1379
1673154000000|2023-01-08 05:00:00|588.05|576.05|592.73|580.73|594.06|582.06|587.5|575.5|1518
1673157600000|2023-01-08 06:00:00|592.71|580.71|590.24|578.24|592.94|580.94|589.81|577.81|1224
1673161200000|2023-01-08 07:00:00|590.28|578.28|589.13|577.13|591.09|579.09|588.73|576.73|1059
1673164800000|2023-01-08 08:00:00|589.18|577.18|589.96|577.96|592.44|580.44|588.53|576.53|2115
1673168400000|2023-01-08 09:00:00|589.95|577.95|589.35|577.35|593.62|581.62|588.58|576.58|3013
1673172000000|2023-01-08 10:00:00|589.4|577.4|587.15|575.15|590.11|578.11|586.98|574.98|1636
1673175600000|2023-01-08 11:00:00|587.23|575.23|584.69|572.69|587.99|575.99|584.63|572.63|1495
1673179200000|2023-01-08 12:00:00|584.68|572.68|584.62|572.62|586.62|574.62|583.86|571.86|1454
1673182800000|2023-01-08 13:00:00|584.61|572.61|584.96|572.96|585.55|573.55|583.67|571.67|1306
1673186400000|2023-01-08 14:00:00|584.95|572.95|589.95|577.95|590.49|578.49|584.74|572.74|2638
1673190000000|2023-01-08 15:00:00|589.96|577.96|591.38|579.38|592.58|580.58|587.32|575.32|3165
1673193600000|2023-01-08 16:00:00|591.36|579.36|586.82|574.82|592.48|580.48|585.15|573.15|4194
1673197200000|2023-01-08 17:00:00|586.81|574.81|585.49|573.49|587.69|575.69|584.99|572.99|2036
1673200800000|2023-01-08 18:00:00|585.48|573.48|587.75|575.75|587.79|575.79|584.74|572.74|1659
1673204400000|2023-01-08 19:00:00|587.76|575.76|588.69|576.69|589.51|577.51|587.24|575.24|1546
1673208000000|2023-01-08 20:00:00|588.7|576.7|593.09|579.59|594.62|581.12|588.07|576.07|4627
1673211600000|2023-01-08 21:00:00|593.12|579.62|589.97|576.47|594.71|581.21|589.72|576.22|2607
1673215200000|2023-01-08 22:00:00|589.99|576.49|591.84|579.84|592.42|580.42|589.54|576.04|2486
1673218800000|2023-01-08 23:00:00|591.86|579.86|602.54|590.54|603.19|591.19|591.84|579.84|5958
1673222400000|2023-01-09 00:00:00|602.39|590.39|608.77|596.77|609.04|597.04|599.37|587.37|7645
1673226000000|2023-01-09 01:00:00|608.72|596.72|614.39|602.39|616.7|604.7|605.53|593.53|7039
1673229600000|2023-01-09 02:00:00|614.41|602.41|614.13|602.13|619.74|607.74|611.43|599.43|8131
1673233200000|2023-01-09 03:00:00|614.02|602.02|615.03|603.03|617.14|605.14|611.88|599.88|4580
1673236800000|2023-01-09 04:00:00|615.04|603.04|617.85|605.85|618.75|606.75|615.04|603.04|4800
1673240400000|2023-01-09 05:00:00|617.98|605.98|617.49|605.49|619.99|607.99|616.78|604.78|3565
1673244000000|2023-01-09 06:00:00|617.51|605.51|614.49|602.49|618.6|606.6|613.62|601.62|3720
1673247600000|2023-01-09 07:00:00|614.4|602.4|618.7|606.7|618.98|606.98|614.4|602.4|3332
1673251200000|2023-01-09 08:00:00|618.71|606.71|620.3|608.3|624.04|612.04|617.3|605.3|3547
1673254800000|2023-01-09 09:00:00|620.28|608.28|624.39|612.39|626.97|614.97|620.07|608.07|4450
1673258400000|2023-01-09 10:00:00|624.4|612.4|624.47|612.47|628.72|616.72|622.2|610.2|4495
1673262000000|2023-01-09 11:00:00|624.46|612.46|621.58|609.58|627.07|615.07|621.39|609.39|4119
1673265600000|2023-01-09 12:00:00|621.66|609.66|623.04|611.04|625.06|613.06|621.55|609.55|3464
1673269200000|2023-01-09 13:00:00|623.01|611.01|619.04|607.04|625.36|613.36|613.91|601.91|4594
1673272800000|2023-01-09 14:00:00|618.91|606.91|623.77|611.77|624.94|612.94|614.84|602.84|7392
1673276400000|2023-01-09 15:00:00|623.82|611.82|626.32|614.32|628.78|616.78|619.35|607.35|7400
1673280000000|2023-01-09 16:00:00|626.34|614.34|626.13|614.13|631.48|619.48|622.52|610.52|7623
1673283600000|2023-01-09 17:00:00|626.23|614.23|627.83|615.83|629.58|617.58|623.55|611.55|6720
1673287200000|2023-01-09 18:00:00|628.16|616.16|622.35|610.35|629.58|617.58|619.82|607.82|6089
1673290800000|2023-01-09 19:00:00|622.34|610.34|616.33|604.33|622.45|610.45|616.23|604.23|5189
1673294400000|2023-01-09 20:00:00|616.32|604.32|613.3|601.3|616.88|604.88|607.43|595.43|8020
1673298000000|2023-01-09 21:00:00|613.31|601.31|615.83|603.83|618.24|606.24|612.16|600.16|5685
1673301600000|2023-01-09 22:00:00|615.84|603.84|611.71|599.71|615.93|603.93|608.32|596.32|3412
1673305200000|2023-01-09 23:00:00|611.76|599.76|612.46|600.46|613.9|601.9|608.2|596.2|4585
1673308800000|2023-01-10 00:00:00|612.47|600.47|619.13|607.13|619.3|607.3|612.47|600.47|4721
1673312400000|2023-01-10 01:00:00|619.11|607.11|615.41|603.41|619.25|607.25|614.29|602.29|4832
1673316000000|2023-01-10 02:00:00|615.4|603.4|609.94|597.94|617.95|605.95|603.71|591.71|5571
1673319600000|2023-01-10 03:00:00|609.92|597.92|613.78|601.78|613.87|601.87|608.27|596.27|3877
1673323200000|2023-01-10 04:00:00|613.75|601.75|615.65|603.65|615.65|603.65|611.85|599.85|3827
1673326800000|2023-01-10 05:00:00|615.69|603.69|616.33|604.33|616.7|604.7|614.12|602.12|3134
1673330400000|2023-01-10 06:00:00|616.45|604.45|615.22|603.22|616.76|604.76|613.18|601.18|3366
1673334000000|2023-01-10 07:00:00|615.33|603.33|613.39|601.39|615.54|603.54|612.21|600.21|3230
1673337600000|2023-01-10 08:00:00|613.57|601.57|616.8|604.8|616.91|604.91|611.43|599.43|4472
1673341200000|2023-01-10 09:00:00|616.79|604.79|617.42|605.42|618.57|606.57|615.27|603.27|4685
1673344800000|2023-01-10 10:00:00|617.33|605.33|621.35|609.35|621.53|609.53|617.02|605.02|4116
1673348400000|2023-01-10 11:00:00|621.37|609.37|616.88|604.88|622.83|610.83|616.44|604.44|4370
1673352000000|2023-01-10 12:00:00|616.86|604.86|614.25|602.25|618.49|606.49|613.52|601.52|5207
1673355600000|2023-01-10 13:00:00|614.27|602.27|615.37|603.37|616.8|604.8|612.5|600.5|4851
1673359200000|2023-01-10 14:00:00|615.36|603.36|618.62|606.62|622.44|610.44|614.43|602.43|8827
1673362800000|2023-01-10 15:00:00|618.64|606.64|619.93|607.93|622.26|610.26|617.39|605.39|8094
1673366400000|2023-01-10 16:00:00|620.06|608.06|620|608|620.8|608.8|617.58|605.58|6731
1673370000000|2023-01-10 17:00:00|620.04|608.04|624.12|612.12|624.7|612.7|619|607|4949
1673373600000|2023-01-10 18:00:00|624.11|612.11|626.81|614.81|627.53|615.53|623.32|611.32|6068
1673377200000|2023-01-10 19:00:00|626.84|614.84|630.11|618.11|635.99|623.99|625.96|613.96|6548
1673380800000|2023-01-10 20:00:00|630.12|618.12|627.89|615.89|630.57|618.57|626.38|614.38|5809
1673384400000|2023-01-10 21:00:00|627.88|615.88|625.43|613.43|629.02|617.02|624.95|612.95|4097
1673388000000|2023-01-10 22:00:00|625.42|613.42|619.74|607.74|625.88|613.88|617.03|605.03|3778
1673391600000|2023-01-10 23:00:00|619.63|607.63|622.65|610.65|622.69|610.69|619.39|607.39|4490
1673395200000|2023-01-11 00:00:00|622.67|610.67|624.34|612.34|625.76|613.76|621.07|609.07|4898
1673398800000|2023-01-11 01:00:00|624.33|612.33|622.39|610.39|626.82|614.82|620.02|608.02|4319
1673402400000|2023-01-11 02:00:00|622.42|610.42|614.8|602.8|622.52|610.52|614.54|602.54|4039
1673406000000|2023-01-11 03:00:00|614.77|602.77|616.33|604.33|616.89|604.89|611.66|599.66|4726
1673409600000|2023-01-11 04:00:00|616.32|604.32|615.26|603.26|618.63|606.63|613.06|601.06|4241
1673413200000|2023-01-11 05:00:00|615.24|603.24|617.13|605.13|618.79|606.79|614.1|602.1|3922
1673416800000|2023-01-11 06:00:00|617.12|605.12|618.92|606.92|619.49|607.49|616.4|604.4|4257
1673420400000|2023-01-11 07:00:00|618.88|606.88|619.91|607.91|620|608|617.99|605.99|3538
1673424000000|2023-01-11 08:00:00|619.9|607.9|617.51|605.51|620.01|608.01|615.24|603.24|4080
1673427600000|2023-01-11 09:00:00|617.54|605.54|618.63|606.63|619.8|607.8|616.98|604.98|3481
1673431200000|2023-01-11 10:00:00|618.65|606.65|618.85|606.85|619.59|607.59|617.73|605.73|3108
1673434800000|2023-01-11 11:00:00|618.8|606.8|617.45|605.45|618.8|606.8|615.98|603.98|3179
1673438400000|2023-01-11 12:00:00|617.44|605.44|615.35|603.35|617.45|605.45|613.99|601.99|4071
1673442000000|2023-01-11 13:00:00|615.4|603.4|614.58|602.58|618.8|606.8|612.68|600.68|4237
1673445600000|2023-01-11 14:00:00|614.56|602.56|613.44|601.44|615.24|603.24|609.6|597.6|6792
1673449200000|2023-01-11 15:00:00|613.46|601.46|610.18|598.18|615.96|603.96|607.59|595.59|6569
1673452800000|2023-01-11 16:00:00|610.19|598.19|608.08|596.08|611.52|599.52|607.56|595.56|4533
1673456400000|2023-01-11 17:00:00|608.03|596.03|610.81|598.81|611.79|599.79|607.49|595.49|3199
1673460000000|2023-01-11 18:00:00|610.85|598.85|616.55|604.55|618.69|606.69|610.78|598.78|7325
1673463600000|2023-01-11 19:00:00|616.56|604.56|623.35|611.35|623.8|611.8|615.49|603.49|6917
1673467200000|2023-01-11 20:00:00|623.29|611.29|621.61|609.61|625.4|613.4|620.55|608.55|5878
1673470800000|2023-01-11 21:00:00|621.6|609.6|621.24|609.24|622.75|610.75|619.28|607.28|4264
1673474400000|2023-01-11 22:00:00|621.25|609.25|625|613|626.82|614.82|619.42|607.42|3870
1673478000000|2023-01-11 23:00:00|625.03|613.03|634.4|622.4|636.18|624.18|624.21|612.21|9094
1673481600000|2023-01-12 00:00:00|634.3|622.3|645.04|633.04|645.04|633.04|633.87|621.87|10017
1673485200000|2023-01-12 01:00:00|645.15|633.15|639.79|627.79|645.4|633.4|637.3|625.3|7739
1673488800000|2023-01-12 02:00:00|639.8|627.8|637.44|625.44|643.63|631.63|636.4|624.4|6607
1673492400000|2023-01-12 03:00:00|637.57|625.57|640.29|628.29|641.91|629.91|637.39|625.39|5255
1673496000000|2023-01-12 04:00:00|640.19|628.19|641.2|629.2|643.64|631.64|640.19|628.19|3590
1673499600000|2023-01-12 05:00:00|641.12|629.12|633.43|621.43|643.62|631.62|632.61|620.61|4909
1673503200000|2023-01-12 06:00:00|633.45|621.45|636.22|624.22|638.39|626.39|632.23|620.23|4490
1673506800000|2023-01-12 07:00:00|636.2|624.2|637.48|625.48|639.77|627.77|635.4|623.4|4165
1673510400000|2023-01-12 08:00:00|637.5|625.5|634.97|622.97|637.7|625.7|632.06|620.06|4751
1673514000000|2023-01-12 09:00:00|634.91|622.91|633.81|621.81|635.54|623.54|632.64|620.64|3837
1673517600000|2023-01-12 10:00:00|633.8|621.8|631.87|619.87|633.86|621.86|629.69|617.69|4707
1673521200000|2023-01-12 11:00:00|631.91|619.91|631.43|619.43|632.94|620.94|629.84|617.84|4085
1673524800000|2023-01-12 12:00:00|631.44|619.44|631.26|619.26|633.4|621.4|627.22|615.22|5767
1673528400000|2023-01-12 13:00:00|631.25|619.25|638.38|626.38|639.09|627.09|609.84|601.35|9880
1673532000000|2023-01-12 14:00:00|638.39|626.39|624.65|612.65|640.58|628.58|621.01|609.01|10986
1673535600000|2023-01-12 15:00:00|624.55|612.55|625.71|613.71|628.39|616.39|623.07|611.07|9098
1673539200000|2023-01-12 16:00:00|625.7|613.7|629.6|617.6|629.77|617.77|623.67|611.67|7137
1673542800000|2023-01-12 17:00:00|629.61|617.61|644.8|632.8|645.04|633.04|628.16|616.16|9370
1673546400000|2023-01-12 18:00:00|644.76|632.76|641.42|629.42|645.49|633.49|638.49|626.49|9017
1673550000000|2023-01-12 19:00:00|641.41|629.41|642.77|630.77|646.97|634.97|639.65|627.65|7891
1673553600000|2023-01-12 20:00:00|642.79|630.79|646.23|634.23|646.47|634.47|640.59|628.59|8323
1673557200000|2023-01-12 21:00:00|646.06|634.06|642.59|630.59|646.97|634.97|639.87|627.87|7429
1673560800000|2023-01-12 22:00:00|642.58|630.58|642.57|630.57|644.3|632.3|639.88|627.88|3218
1673564400000|2023-01-12 23:00:00|642.58|630.58|644.5|632.5|645.08|633.08|640.99|628.99|5375
1673568000000|2023-01-13 00:00:00|644.52|632.52|637.96|625.96|646.95|634.95|636.77|624.77|6561
1673571600000|2023-01-13 01:00:00|637.88|625.88|637.96|625.96|640.51|628.51|635|623|4930
1673575200000|2023-01-13 02:00:00|637.93|625.93|639.41|627.41|639.43|627.43|635.71|623.71|3697
1673578800000|2023-01-13 03:00:00|639.34|627.34|644.85|632.85|645.25|633.25|639.18|627.18|4515
1673582400000|2023-01-13 04:00:00|644.87|632.87|642.32|630.32|645.82|633.82|642.14|630.14|4669
1673586000000|2023-01-13 05:00:00|642.29|630.29|638.59|626.59|644.22|632.22|638.2|626.2|4379
1673589600000|2023-01-13 06:00:00|638.57|626.57|642.29|630.29|642.73|630.73|638.14|626.14|3985
1673593200000|2023-01-13 07:00:00|642.28|630.28|640.45|628.45|642.45|630.45|638.49|626.49|3950
1673596800000|2023-01-13 08:00:00|640.43|628.43|644.01|632.01|644.86|632.86|640.27|628.27|4222
1673600400000|2023-01-13 09:00:00|644|632|644.57|632.57|647.51|635.51|643.37|631.37|5328
1673604000000|2023-01-13 10:00:00|644.47|632.47|643.51|631.51|645.74|633.74|638.49|626.49|6194
1673607600000|2023-01-13 11:00:00|643.52|631.52|639.1|627.1|643.52|631.52|638.09|626.09|5183
1673611200000|2023-01-13 12:00:00|639.13|627.13|634.62|622.62|640.78|628.78|632.8|620.8|5770
1673614800000|2023-01-13 13:00:00|634.6|622.6|634.75|622.75|637.15|625.15|632|620|5019
1673618400000|2023-01-13 14:00:00|634.77|622.77|636.41|624.41|638.38|626.38|632.56|620.56|6888
1673622000000|2023-01-13 15:00:00|636.43|624.43|641.19|629.19|641.55|629.55|635.48|623.48|8085
1673625600000|2023-01-13 16:00:00|641.2|629.2|638.72|626.72|641.43|629.43|634.41|622.41|7340
1673629200000|2023-01-13 17:00:00|638.7|626.7|643.44|631.44|643.64|631.64|638.2|626.2|6847
1673632800000|2023-01-13 18:00:00|643.45|631.45|641.38|629.38|646.5|634.5|640.69|628.69|6994
1673636400000|2023-01-13 19:00:00|641.39|629.39|645.64|633.64|645.82|633.82|640.56|628.56|6591
1673640000000|2023-01-13 20:00:00|645.53|633.53|654.4|642.4|656.33|644.33|644.48|632.48|8191
1673643600000|2023-01-13 21:00:00|654.44|642.44|663.77|651.77|665.36|653.36|651|639|9869
1673683200000|2023-01-14 08:00:00|705.5|693.5|713.69|701.69|716.38|704.38|703.54|691.54|8909
1673686800000|2023-01-14 09:00:00|713.65|701.65|677.25|665.25|714.03|702.03|652.29|640.29|12006
1673690400000|2023-01-14 10:00:00|677.27|665.27|677.56|665.56|677.88|665.88|663.13|651.13|10068
1673694000000|2023-01-14 11:00:00|677.48|665.48|678.84|666.84|683.39|671.39|673.48|661.48|8779
1673697600000|2023-01-14 12:00:00|678.81|666.81|683.21|671.21|685.67|673.67|673.51|661.51|8380
1673701200000|2023-01-14 13:00:00|683.22|671.22|682.37|670.37|683.66|671.66|675.69|663.69|7711
1673704800000|2023-01-14 14:00:00|682.41|670.41|682.45|670.45|696.55|684.55|671.77|659.77|9496
1673708400000|2023-01-14 15:00:00|682.48|670.48|686.21|674.21|686.92|674.92|678.21|666.21|9136
1673712000000|2023-01-14 16:00:00|686.22|674.22|684.9|672.9|688.6|676.6|683.03|671.03|8201
1673715600000|2023-01-14 17:00:00|684.89|672.89|680.67|668.67|689.95|677.95|679.16|667.16|6940
1673719200000|2023-01-14 18:00:00|680.61|668.61|685.1|673.1|685.25|673.25|677.94|665.94|6253
1673722800000|2023-01-14 19:00:00|685.11|673.11|684.97|672.97|688.15|676.15|681.9|669.9|5591
1673726400000|2023-01-14 20:00:00|684.86|672.86|687.74|675.74|688.76|676.76|682.73|670.73|4847
1673730000000|2023-01-14 21:00:00|687.81|675.81|683.67|671.67|688.54|676.54|682.24|670.24|6216
1673733600000|2023-01-14 22:00:00|683.66|671.66|689.8|677.8|691.56|679.56|682.98|670.98|4707
1673737200000|2023-01-14 23:00:00|689.9|677.9|691.91|679.91|694.27|682.27|688.05|676.05|6945
1673740800000|2023-01-15 00:00:00|691.94|679.94|686.53|674.53|694.99|682.99|673.35|661.35|10702
1673744400000|2023-01-15 01:00:00|686.52|674.52|685.08|673.08|688.34|676.34|678.27|666.27|7448
1673748000000|2023-01-15 02:00:00|685.06|673.06|677.6|665.6|686.3|674.3|676.67|664.67|5908
1673751600000|2023-01-15 03:00:00|677.61|665.61|678.17|666.17|680.58|668.58|674.36|662.36|5994
1673755200000|2023-01-15 04:00:00|678.19|666.19|683.37|671.37|683.65|671.65|678.19|666.19|4272
1673758800000|2023-01-15 05:00:00|683.4|671.4|683.63|671.63|685.42|673.42|681.55|669.55|4109
1673762400000|2023-01-15 06:00:00|683.62|671.62|679.6|667.6|684.11|672.11|679.37|667.37|3647
1673766000000|2023-01-15 07:00:00|679.55|667.55|680.3|668.3|680.48|668.48|675.28|663.28|4981
1673769600000|2023-01-15 08:00:00|680.32|668.32|668.81|656.81|680.54|668.54|666.38|654.38|6558
1673773200000|2023-01-15 09:00:00|668.82|656.82|673.45|661.45|673.59|661.59|666.24|654.24|5829
1673776800000|2023-01-15 10:00:00|673.46|661.46|673.39|661.39|673.54|661.54|669.9|657.9|4211
1673780400000|2023-01-15 11:00:00|673.38|661.38|676.13|664.13|676.43|664.43|671.27|659.27|4040
1673784000000|2023-01-15 12:00:00|676.06|664.06|674.44|662.44|677.09|665.09|672.15|660.15|4647
1673787600000|2023-01-15 13:00:00|674.43|662.43|677.8|665.8|682.2|670.2|673.85|661.85|5348
1673791200000|2023-01-15 14:00:00|677.79|665.79|684.18|672.18|684.25|672.25|677.34|665.34|5061
1673794800000|2023-01-15 15:00:00|684.21|672.21|694.76|682.76|694.87|682.87|684.2|672.2|6953
1673798400000|2023-01-15 16:00:00|694.74|682.74|690.61|678.61|695.63|683.63|687.23|675.23|8240
1673802000000|2023-01-15 17:00:00|690.62|678.62|690.15|678.15|698.83|686.83|687.39|675.39|7993
1673805600000|2023-01-15 18:00:00|690.14|678.14|690.38|678.38|692.79|680.79|682.43|670.43|8148
1673809200000|2023-01-15 19:00:00|690.39|678.39|678.98|666.98|690.84|678.84|678.91|666.91|5734
1673812800000|2023-01-15 20:00:00|679|667|678.25|664.75|679.31|667.31|674.72|661.28|5315
1673816400000|2023-01-15 21:00:00|678.27|664.77|675.9|662.4|678.32|664.82|674.27|660.77|4135
1673820000000|2023-01-15 22:00:00|675.88|662.38|675.8|663.8|676.89|664.89|670.17|658.17|5520
1673823600000|2023-01-15 23:00:00|675.81|663.81|675.95|663.95|676.64|664.64|670.55|658.55|6473
1673827200000|2023-01-16 00:00:00|675.96|663.96|681.23|669.23|682.16|670.16|669.55|657.55|8685
1673830800000|2023-01-16 01:00:00|681.28|669.28|687.32|675.32|689.9|677.9|679.98|667.98|9644
1673834400000|2023-01-16 02:00:00|687.35|675.35|688.72|676.72|694.09|682.09|685.68|673.68|8792
1673838000000|2023-01-16 03:00:00|688.66|676.66|683.14|671.14|689.76|677.76|682.56|670.56|7225
1673841600000|2023-01-16 04:00:00|683.16|671.16|690.07|678.07|690.3|678.3|682.56|670.56|6300
1673845200000|2023-01-16 05:00:00|690.08|678.08|699.35|687.35|700.29|688.29|688.34|676.34|5851
1673848800000|2023-01-16 06:00:00|699.34|687.34|691.69|679.69|700.86|688.86|689.85|677.85|8291
1673852400000|2023-01-16 07:00:00|691.72|679.72|690.66|678.66|692.42|680.42|686.62|674.62|6590
1673856000000|2023-01-16 08:00:00|690.62|678.62|667.57|655.57|690.67|678.67|656.78|644.78|10599
1673859600000|2023-01-16 09:00:00|667.56|655.56|670.01|658.01|671.97|659.97|666.1|654.1|7902
1673863200000|2023-01-16 10:00:00|670|658|669.69|659.59|673.58|663.35|667.37|657.27|6530
1673866800000|2023-01-16 11:00:00|669.67|659.57|667.32|657.22|669.67|659.57|663.46|653.36|6020
1673870400000|2023-01-16 12:00:00|667.3|657.2|661.27|651.17|669.46|659.36|660.08|649.98|6689
1673874000000|2023-01-16 13:00:00|661.01|650.91|662.94|652.84|667.29|657.19|659.11|649.01|7264
1673877600000|2023-01-16 14:00:00|663|652.9|660.36|650.26|665.67|655.57|657.59|647.49|7333
1673881200000|2023-01-16 15:00:00|660.33|650.23|661.82|651.72|664.5|654.4|646.79|636.69|10121
1673884800000|2023-01-16 16:00:00|661.8|651.7|661.45|651.35|663.56|653.46|657.98|647.88|7339
1673888400000|2023-01-16 17:00:00|661.46|651.36|668.85|658.75|669.07|658.97|660.31|650.21|6495
1673892000000|2023-01-16 18:00:00|668.8|658.7|675.12|665.02|675.23|665.13|666.35|656.25|6156
1673895600000|2023-01-16 19:00:00|675.11|665.01|679.74|669.64|688.64|678.54|674.14|664.04|9712
1673899200000|2023-01-16 20:00:00|679.77|669.67|678.51|668.41|682.88|672.78|676.56|666.46|7236
1673902800000|2023-01-16 21:00:00|678.52|668.42|675.12|665.02|678.72|668.62|671.48|661.38|7527
1673906400000|2023-01-16 22:00:00|675.02|664.92|677.08|666.98|678.88|668.78|674.94|664.84|2148
1673910000000|2023-01-16 23:00:00|672.65|662.55|672.05|661.95|674.27|664.17|668.61|658.51|5624
1673913600000|2023-01-17 00:00:00|672.06|661.96|671.22|661.12|678.45|668.35|666.86|656.76|9821
1673917200000|2023-01-17 01:00:00|671.29|661.19|670.63|660.53|674.19|664.09|659.78|649.68|8134
1673920800000|2023-01-17 02:00:00|670.61|660.51|671.52|661.42|671.92|661.82|665.54|655.44|5346
1673924400000|2023-01-17 03:00:00|671.53|661.43|672.36|662.26|674.33|664.23|670.26|660.16|4355
1673928000000|2023-01-17 04:00:00|672.37|662.27|676.44|666.34|677.11|667.01|670.13|660.03|5325
1673931600000|2023-01-17 05:00:00|676.45|666.35|677.46|667.36|678.6|668.5|674.43|664.33|5302
1673935200000|2023-01-17 06:00:00|677.33|667.23|673.02|662.92|677.8|667.7|672.42|662.32|4748
1673938800000|2023-01-17 07:00:00|673.01|662.91|677.19|667.09|682.47|672.37|671.88|661.78|6125
1673942400000|2023-01-17 08:00:00|677.12|667.02|679.67|669.57|680|669.9|676.75|666.65|5163
1673946000000|2023-01-17 09:00:00|679.66|669.56|676.4|666.3|680.75|670.65|674.96|664.86|5269
1673949600000|2023-01-17 10:00:00|676.39|666.29|673.02|662.92|676.5|666.4|671.37|661.27|5342
1673953200000|2023-01-17 11:00:00|673.03|662.93|677.84|667.74|678.19|668.09|672.14|662.04|5563
1673956800000|2023-01-17 12:00:00|678.05|667.95|677.25|667.15|681.53|671.43|675.65|665.55|6539
1673960400000|2023-01-17 13:00:00|677.26|667.16|676.28|666.18|677.79|667.69|673.31|663.21|5396
1673964000000|2023-01-17 14:00:00|676.3|666.2|681.26|671.16|687.48|677.38|670.72|660.62|10557
1673967600000|2023-01-17 15:00:00|681.24|671.14|676.75|666.65|689.29|679.19|674.05|663.95|10350
1673971200000|2023-01-17 16:00:00|676.74|666.64|674.95|664.85|678.43|668.33|671.85|661.75|8484
1673974800000|2023-01-17 17:00:00|674.96|664.86|676.01|665.91|676.17|666.07|668.23|658.13|7240
1673978400000|2023-01-17 18:00:00|675.98|665.88|682.29|672.19|682.48|672.38|674.76|664.66|7147
1673982000000|2023-01-17 19:00:00|682.27|672.17|691.5|681.4|694.1|684|679.81|669.71|7985
1673985600000|2023-01-17 20:00:00|691.47|681.37|692.55|682.45|698.53|688.43|688.72|678.62|7833
1673989200000|2023-01-17 21:00:00|692.58|682.48|702.35|692.25|704.41|694.31|684.07|673.97|8109
1673992800000|2023-01-17 22:00:00|702.24|692.14|694.67|684.57|704.18|694.08|691.75|681.65|7825
1673996400000|2023-01-17 23:00:00|694.63|684.53|685.55|675.45|694.86|684.76|684.65|674.55|8897
1674000000000|2023-01-18 00:00:00|685.78|675.68|688.23|678.13|693.66|683.56|682.52|672.42|8502
1674003600000|2023-01-18 01:00:00|688.22|678.12|695.27|685.17|695.27|685.17|685.66|675.56|7908
1674007200000|2023-01-18 02:00:00|695.25|685.15|699.77|689.67|703.23|693.13|692.08|681.98|9238
1674010800000|2023-01-18 03:00:00|699.74|689.64|697.53|687.43|703.31|693.21|696.5|686.4|7050
1674014400000|2023-01-18 04:00:00|697.54|687.44|698.28|688.18|699.46|689.36|695.01|684.91|5162
1674018000000|2023-01-18 05:00:00|698.29|688.19|694.96|684.86|698.69|688.59|693.49|683.39|4151
1674021600000|2023-01-18 06:00:00|694.95|684.85|690.22|680.12|695.77|685.67|687.83|677.73|4721
1674025200000|2023-01-18 07:00:00|690.18|680.08|690.86|680.76|691.02|680.92|686.93|676.83|5060
1674028800000|2023-01-18 08:00:00|690.81|680.71|680.78|670.68|691.14|681.04|677.56|667.46|7007
1674032400000|2023-01-18 09:00:00|680.79|670.69|680.95|670.85|683.77|673.67|676.89|666.79|6680
1674036000000|2023-01-18 10:00:00|681.06|670.96|675.97|665.87|681.07|670.97|674.69|664.59|5687
1674039600000|2023-01-18 11:00:00|676|665.9|680.23|670.13|681.42|671.32|674.77|664.67|4764
1674043200000|2023-01-18 12:00:00|680.19|670.09|684.09|673.99|685.44|675.34|680.08|669.98|5698
1674046800000|2023-01-18 13:00:00|684.05|673.95|690.57|680.47|693.72|683.62|677.11|667.01|8090
1674050400000|2023-01-18 14:00:00|690.56|680.46|694.61|684.51|697.89|687.79|687.64|677.54|10133
1674054000000|2023-01-18 15:00:00|694.7|684.6|659.93|649.83|698.66|688.56|642.16|632.06|10065
1674057600000|2023-01-18 16:00:00|660.01|649.91|651.97|641.87|660.01|649.91|631.95|621.85|13029
1674061200000|2023-01-18 17:00:00|651.94|641.84|653.62|643.52|667.65|657.55|648.55|638.45|11837
1674064800000|2023-01-18 18:00:00|653.66|643.56|653.8|643.7|661.24|651.14|649.88|639.78|9649
1674068400000|2023-01-18 19:00:00|653.81|643.71|653.36|643.26|656.34|646.24|650.62|640.52|7069
1674072000000|2023-01-18 20:00:00|653.37|643.27|643.79|633.69|654.71|644.61|639.09|628.99|9007
1674075600000|2023-01-18 21:00:00|643.8|633.7|645.58|635.48|649.41|639.31|643.12|633.02|7836
1674079200000|2023-01-18 22:00:00|645.54|635.44|646.84|636.74|646.97|636.87|638.5|628.4|5706
1674082800000|2023-01-18 23:00:00|646.78|636.68|638.45|628.35|647.42|637.32|636.84|626.74|7956
1674086400000|2023-01-19 00:00:00|638.47|628.37|640.94|630.84|645.34|635.24|637.89|627.79|8125
1674090000000|2023-01-19 01:00:00|640.95|630.85|642.06|631.96|646.41|636.31|640.67|630.57|5832
1674093600000|2023-01-19 02:00:00|642.05|631.95|647.29|637.19|647.65|637.55|640.09|629.99|4604
1674097200000|2023-01-19 03:00:00|647.28|637.18|646.37|636.27|648.77|638.67|645.4|635.3|4275
1674100800000|2023-01-19 04:00:00|646.36|636.26|648.82|638.72|651.22|641.12|646.33|636.23|3760
1674104400000|2023-01-19 05:00:00|648.85|638.75|647.67|637.57|651.17|641.07|646.68|636.58|3206
1674108000000|2023-01-19 06:00:00|647.84|637.74|649.9|639.8|650.7|640.6|646.28|636.18|3768
1674111600000|2023-01-19 07:00:00|649.92|639.82|648.95|638.85|651.2|641.1|647.62|637.52|4248
1674115200000|2023-01-19 08:00:00|648.94|638.84|647.88|637.78|650.94|640.84|646.86|636.76|4599
1674118800000|2023-01-19 09:00:00|647.87|637.77|649.29|639.19|649.71|639.61|643.67|633.57|4211
1674122400000|2023-01-19 10:00:00|649.28|639.18|648.04|637.94|650.26|640.16|645.04|634.94|4287
1674126000000|2023-01-19 11:00:00|648.03|637.93|642.58|632.48|648.1|638|641.08|630.98|6098
1674129600000|2023-01-19 12:00:00|642.62|632.52|642.51|632.41|645|634.9|639.44|629.34|6308
1674133200000|2023-01-19 13:00:00|642.44|632.34|643.15|633.05|643.64|633.54|636.45|626.35|7886
1674136800000|2023-01-19 14:00:00|643.08|632.98|644.55|634.45|645.27|635.17|636.67|626.57|8270
1674140400000|2023-01-19 15:00:00|644.54|634.44|645.61|635.51|649.59|639.49|643.84|633.74|7463
1674144000000|2023-01-19 16:00:00|645.6|635.5|646.3|636.2|648.77|638.67|642.73|632.63|5526
1674147600000|2023-01-19 17:00:00|646.29|636.19|645.07|634.97|648.71|638.61|640.96|630.86|5297
1674151200000|2023-01-19 18:00:00|645.04|634.94|649.85|639.75|650.1|640|644.48|634.38|6111
1674154800000|2023-01-19 19:00:00|649.82|639.72|654.54|644.44|655.5|645.4|648.9|638.8|6368
1674158400000|2023-01-19 20:00:00|654.52|644.42|657.29|647.19|659.43|649.33|654.52|644.42|6065
1674162000000|2023-01-19 21:00:00|657.31|647.21|652.45|642.35|658.39|648.29|652.42|642.32|5176
1674165600000|2023-01-19 22:00:00|652.44|642.34|655.26|645.16|655.98|645.88|652.29|642.19|3112
1674169200000|2023-01-19 23:00:00|655.23|645.13|655.73|645.63|658.07|647.97|652.98|642.88|4426
1674172800000|2023-01-20 00:00:00|655.77|645.67|653.26|643.16|658.58|648.48|652.31|642.21|6620
1674176400000|2023-01-20 01:00:00|653.28|643.18|656.96|646.86|657.86|647.76|651.34|641.24|5435
1674180000000|2023-01-20 02:00:00|656.97|646.87|653.75|643.65|659.74|649.64|653.74|643.64|5402
1674183600000|2023-01-20 03:00:00|653.74|643.64|653.75|643.65|656.41|646.31|653.04|642.94|3442
1674187200000|2023-01-20 04:00:00|653.73|643.63|649.36|639.26|657.15|647.05|648.99|638.89|4349
1674190800000|2023-01-20 05:00:00|649.34|639.24|648.65|638.55|652.78|642.68|647.73|637.63|4983
1674194400000|2023-01-20 06:00:00|648.64|638.54|647.88|637.78|650.78|640.68|646.61|636.51|4452
1674198000000|2023-01-20 07:00:00|647.86|637.76|650.61|640.51|651.81|641.71|646.89|636.79|4114
1674201600000|2023-01-20 08:00:00|650.63|640.53|651.33|641.23|651.58|641.48|647.76|637.66|4321
1674205200000|2023-01-20 09:00:00|651.35|641.25|653.98|643.88|654.53|644.43|648.86|638.76|4324
1674208800000|2023-01-20 10:00:00|653.97|643.87|653.39|643.29|654.48|644.38|650.84|640.74|3838
1674212400000|2023-01-20 11:00:00|653.34|643.24|651.43|641.33|654.44|644.34|650.89|640.79|3795
1674216000000|2023-01-20 12:00:00|651.41|641.31|655.33|645.23|656.68|646.58|650.39|640.29|5020
1674219600000|2023-01-20 13:00:00|655.24|645.14|652.92|642.82|656.58|646.48|652.68|642.58|4508
1674223200000|2023-01-20 14:00:00|652.93|642.83|657.58|647.48|657.69|647.59|652.11|642.01|7013
1674226800000|2023-01-20 15:00:00|657.61|647.51|658.35|648.25|660.91|650.81|656.09|645.99|7517
1674230400000|2023-01-20 16:00:00|658.31|648.21|664.01|653.91|667.01|656.91|657.17|647.07|7544
1674234000000|2023-01-20 17:00:00|664.02|653.92|666.26|656.16|668.56|658.46|661.92|651.82|7658
1674237600000|2023-01-20 18:00:00|666.18|656.08|668.91|658.81|669.88|659.78|665.59|655.49|6931
1674241200000|2023-01-20 19:00:00|668.9|658.8|674.2|664.1|674.59|664.49|667.98|657.88|6248
1674244800000|2023-01-20 20:00:00|674.17|664.07|689.89|679.79|690.37|680.27|673.95|663.85|11456
1674248400000|2023-01-20 21:00:00|689.9|679.8|691.81|681.71|696.48|686.38|685.74|675.64|8501
1674288000000|2023-01-21 08:00:00|704.87|694.77|700.79|690.69|709.38|699.28|699.52|689.42|5443
1674291600000|2023-01-21 09:00:00|700.81|690.71|709.69|699.59|711.1|701|698.64|688.54|5892
1674295200000|2023-01-21 10:00:00|709.68|699.58|697.25|687.15|716.01|705.91|686.93|676.83|10440
1674298800000|2023-01-21 11:00:00|697.24|687.14|699.45|689.35|699.46|689.36|691.99|681.89|7930
1674302400000|2023-01-21 12:00:00|699.48|689.38|702.82|692.72|704.25|694.15|698.74|688.64|6572
1674306000000|2023-01-21 13:00:00|702.81|692.71|698.38|688.28|703.42|693.32|694.4|684.3|6368
1674309600000|2023-01-21 14:00:00|698.41|688.31|697.87|687.77|700.89|690.79|695.31|685.21|5476
1674313200000|2023-01-21 15:00:00|697.9|687.8|696.87|686.77|704.57|694.47|694.99|684.89|7981
1674316800000|2023-01-21 16:00:00|696.77|686.67|704.78|694.68|707.46|697.36|696.65|686.55|8190
1674320400000|2023-01-21 17:00:00|704.77|694.67|700.08|689.98|706.29|696.19|695.76|685.66|7246
1674324000000|2023-01-21 18:00:00|700.09|689.99|704.74|694.64|705.12|695.02|698.36|688.26|5775
1674327600000|2023-01-21 19:00:00|704.75|694.65|706.76|696.66|707.35|697.25|703.68|693.58|5605
1674331200000|2023-01-21 20:00:00|706.75|696.65|705.57|695.47|707.43|697.33|701.49|691.39|5717
1674334800000|2023-01-21 21:00:00|705.55|695.45|711.75|701.65|714.3|704.2|704.71|694.61|5845
1674338400000|2023-01-21 22:00:00|711.71|701.61|699.49|689.39|712.67|702.57|699.49|689.39|5363
1674342000000|2023-01-21 23:00:00|699.4|689.3|690.45|680.35|705.35|695.25|687.98|677.88|8807
1674345600000|2023-01-22 00:00:00|690.43|680.33|694.67|684.57|695.71|685.61|689.25|679.15|6199
1674349200000|2023-01-22 01:00:00|694.66|684.56|692.17|682.07|695.1|685|687.79|677.69|5905
1674352800000|2023-01-22 02:00:00|692.16|682.06|686.36|676.26|693.24|683.14|683.51|673.41|5602
1674356400000|2023-01-22 03:00:00|686.37|676.27|691.91|681.81|692.05|681.95|686.37|676.27|4494
1674360000000|2023-01-22 04:00:00|691.92|681.82|695.9|685.8|696.58|686.48|691.05|680.95|3105
1674363600000|2023-01-22 05:00:00|695.89|685.79|695.84|685.74|697.41|687.31|693.24|683.14|4079
1674367200000|2023-01-22 06:00:00|695.82|685.72|696.73|686.63|698.42|688.32|695.18|685.08|3239
1674370800000|2023-01-22 07:00:00|696.75|686.65|694|683.9|696.94|686.84|693.18|683.08|3617
1674374400000|2023-01-22 08:00:00|694.01|683.91|696.9|686.8|697.06|686.96|691.21|681.11|4604
1674378000000|2023-01-22 09:00:00|696.91|686.81|692.86|682.76|697.46|687.36|692.01|681.91|4159
1674381600000|2023-01-22 10:00:00|692.85|682.75|695.24|685.14|696.5|686.4|691.92|681.82|3947
1674385200000|2023-01-22 11:00:00|695.25|685.15|692.32|682.22|696.39|686.29|691.49|681.39|5118
1674388800000|2023-01-22 12:00:00|692.38|682.28|698.31|688.21|698.32|688.22|688.07|677.97|5813
1674392400000|2023-01-22 13:00:00|698.34|688.24|699.34|689.24|702.3|692.2|697.24|687.14|5990
1674396000000|2023-01-22 14:00:00|699.25|689.15|712.64|702.54|714.34|704.24|697.76|687.66|6403
1674399600000|2023-01-22 15:00:00|712.65|702.55|708.92|698.82|728.48|718.38|698.81|688.71|10418
1674403200000|2023-01-22 16:00:00|708.94|698.84|720.1|710|731.94|721.84|701.96|691.86|9716
1674406800000|2023-01-22 17:00:00|720.09|709.99|724.01|713.91|727.12|717.02|718.69|708.59|8423
1674410400000|2023-01-22 18:00:00|724|713.9|713.99|703.89|725.82|715.72|711.18|701.08|7382
1674414000000|2023-01-22 19:00:00|714|703.9|711.62|701.52|715.1|705|708.59|698.49|5831
1674417600000|2023-01-22 20:00:00|711.6|701.5|693.79|682.19|714.67|704.57|688.7|677.1|10291
1674421200000|2023-01-22 21:00:00|693.91|682.31|698.03|686.43|699.56|687.96|688.35|676.75|8863
1674424800000|2023-01-22 22:00:00|698.02|686.42|700.59|690.49|700.91|690.81|695.28|684.73|5597
1674428400000|2023-01-22 23:00:00|700.5|690.4|703.6|693.5|705.15|695.05|699.03|688.93|7331
1674432000000|2023-01-23 00:00:00|703.61|693.51|716.3|706.2|721.64|711.54|702.34|692.24|9848
1674435600000|2023-01-23 01:00:00|716.36|706.26|717.86|707.76|728.37|718.27|716.34|706.24|8984
1674439200000|2023-01-23 02:00:00|717.87|707.77|721.15|711.05|722.62|712.52|717.06|706.96|7568
1674442800000|2023-01-23 03:00:00|721.2|711.1|713.48|703.38|722.8|712.7|712.98|702.88|7059
1674446400000|2023-01-23 04:00:00|713.49|703.39|717.09|706.99|717.17|707.07|713.49|703.39|5986
1674450000000|2023-01-23 05:00:00|717.11|707.01|712.32|702.22|717.8|707.7|710.2|700.1|5374
1674453600000|2023-01-23 06:00:00|712.33|702.23|714.59|704.49|715.78|705.68|710.11|700.01|5532
1674457200000|2023-01-23 07:00:00|714.6|704.5|708.64|698.54|715.25|705.15|704.08|693.98|6559
1674460800000|2023-01-23 08:00:00|708.63|698.53|709.56|699.46|713.24|703.14|705.33|695.23|7333
1674464400000|2023-01-23 09:00:00|709.54|699.44|714.43|704.33|714.91|704.81|708.64|698.54|5934
1674468000000|2023-01-23 10:00:00|714.44|704.34|717.11|707.01|720.1|710|713.84|703.74|7052
1674471600000|2023-01-23 11:00:00|717.12|707.02|718.99|708.89|719.22|709.12|714.88|704.78|7256
1674475200000|2023-01-23 12:00:00|719.01|708.91|719.26|709.16|721.42|711.32|710.7|700.6|7823
1674478800000|2023-01-23 13:00:00|719.29|709.19|707.87|697.77|721.2|711.1|702.04|691.94|9331
1674482400000|2023-01-23 14:00:00|707.88|697.78|696.15|686.05|719.31|709.21|691.8|681.7|10760
1674486000000|2023-01-23 15:00:00|696.17|686.07|706.74|696.64|712.88|702.78|690.5|680.4|10986
1674489600000|2023-01-23 16:00:00|706.73|696.63|707.78|697.68|710.99|700.89|701.87|691.77|9078
1674493200000|2023-01-23 17:00:00|707.77|697.67|710.99|700.89|711.23|701.13|703.31|693.21|8287
1674496800000|2023-01-23 18:00:00|710.96|700.86|711.2|701.1|716.99|706.89|709.48|699.38|8696
1674500400000|2023-01-23 19:00:00|711.22|701.12|701.67|691.57|711.54|701.44|697.83|687.73|9670
1674504000000|2023-01-23 20:00:00|701.66|691.56|708.5|698.4|708.82|698.72|697.77|687.67|7725
1674507600000|2023-01-23 21:00:00|708.57|698.47|712.21|702.11|714.85|704.75|706.79|696.69|6445
1674511200000|2023-01-23 22:00:00|712.3|702.2|708.71|698.61|712.99|702.89|706.67|696.57|4157
1674514800000|2023-01-23 23:00:00|708.74|698.64|706.36|696.26|710.8|700.7|705.33|695.23|6280
1674518400000|2023-01-24 00:00:00|706.38|696.28|710.87|700.77|712.3|702.2|701.18|691.08|8571
1674522000000|2023-01-24 01:00:00|710.85|700.75|719.44|709.34|719.5|709.4|707.86|697.76|7536
1674525600000|2023-01-24 02:00:00|719.45|709.35|717.57|707.47|723.12|713.02|717.03|706.93|7776
1674529200000|2023-01-24 03:00:00|717.48|707.38|722.61|712.51|723.05|712.95|717.45|707.35|6352
1674532800000|2023-01-24 04:00:00|722.6|712.5|717.36|707.26|722.96|712.86|716.56|706.46|6400
1674536400000|2023-01-24 05:00:00|717.37|707.27|718.28|708.18|720.54|710.44|714.58|704.48|5540
1674540000000|2023-01-24 06:00:00|718.26|708.16|720.17|710.07|720.23|710.13|716.64|706.54|5711
1674543600000|2023-01-24 07:00:00|720.21|710.11|721.78|711.68|722.27|712.17|717.3|707.2|5810
1674547200000|2023-01-24 08:00:00|721.76|711.66|720.64|710.54|724.65|714.55|720.3|710.2|6467
1674550800000|2023-01-24 09:00:00|720.65|710.55|712.69|702.59|721.22|711.12|711.33|701.23|9218
1674554400000|2023-01-24 10:00:00|712.68|702.58|716.28|706.18|718.01|707.91|712.68|702.58|6330
1674558000000|2023-01-24 11:00:00|716.29|706.19|717.31|707.21|717.62|707.52|712.83|702.73|5835
1674561600000|2023-01-24 12:00:00|717.28|707.18|716.74|706.64|719.65|709.55|714.59|704.49|6262
1674565200000|2023-01-24 13:00:00|716.72|706.62|710.11|700.01|719.37|709.27|705.83|695.73|7551
1674568800000|2023-01-24 14:00:00|710.12|700.02|707.69|697.59|713.29|703.19|703.07|692.97|9452
1674572400000|2023-01-24 15:00:00|707.67|697.57|709.62|699.52|710.11|700.01|703.65|693.55|8169
1674576000000|2023-01-24 16:00:00|709.63|699.53|703.29|693.19|710.77|700.67|700.71|690.61|6843
1674579600000|2023-01-24 17:00:00|703.28|693.18|699.84|689.74|703.28|693.18|692.27|682.17|7726
1674583200000|2023-01-24 18:00:00|699.83|689.73|703.32|693.22|704.36|694.26|697.42|687.32|6876
1674586800000|2023-01-24 19:00:00|703.33|693.23|704.31|694.21|704.7|694.6|702.07|691.97|5345
1674590400000|2023-01-24 20:00:00|704.29|694.19|700.11|690.01|705.34|695.24|695.3|685.2|7458
1674594000000|2023-01-24 21:00:00|700.1|690|688.75|678.65|703.46|693.36|684.05|673.95|7405
1674597600000|2023-01-24 22:00:00|688.78|678.68|673.52|663.42|690.91|680.81|659.57|649.47|8600
1674601200000|2023-01-24 23:00:00|673.49|663.39|671.28|661.18|676.13|666.03|665.75|655.65|10030
1674604800000|2023-01-25 00:00:00|671.3|661.2|669.27|659.17|673.76|663.66|662.5|652.4|9404
1674608400000|2023-01-25 01:00:00|669.32|659.22|665.58|655.48|669.92|659.82|656.4|646.3|8821
1674612000000|2023-01-25 02:00:00|665.57|655.47|670.05|659.95|670.07|659.97|664.92|654.82|5603
1674615600000|2023-01-25 03:00:00|670|659.9|674.19|664.09|674.21|664.11|669.02|658.92|4475
1674619200000|2023-01-25 04:00:00|674.22|664.12|677.02|666.92|678.98|668.88|672.75|662.65|5220
1674622800000|2023-01-25 05:00:00|677.03|666.93|677.75|667.65|678.89|668.79|675.48|665.38|4657
1674626400000|2023-01-25 06:00:00|677.73|667.63|682.21|672.11|682.85|672.75|674.87|664.77|5296
1674630000000|2023-01-25 07:00:00|682.22|672.12|684.11|674.01|684.91|674.81|681.98|671.88|5042
1674633600000|2023-01-25 08:00:00|684.12|674.02|679.4|669.3|686.42|676.32|678.74|668.64|5210
1674637200000|2023-01-25 09:00:00|679.41|669.31|674.01|663.91|679.67|669.57|673.26|663.16|5508
1674640800000|2023-01-25 10:00:00|674|663.9|676.14|666.04|676.36|666.26|670.62|660.52|5971
1674644400000|2023-01-25 11:00:00|676.16|666.06|674.86|664.76|676.94|666.84|673.15|663.05|4475
1674648000000|2023-01-25 12:00:00|674.64|664.54|681.09|670.99|683.51|673.41|674.51|664.41|7833
1674651600000|2023-01-25 13:00:00|681.1|671|679.03|668.93|682.99|672.89|678.07|667.97|7140
1674655200000|2023-01-25 14:00:00|679.05|668.95|669.8|659.7|680.47|670.37|668.91|658.81|9169
1674658800000|2023-01-25 15:00:00|669.81|659.71|674.3|664.2|675.77|665.67|666.32|656.22|9034
1674662400000|2023-01-25 16:00:00|674.32|664.22|679.6|669.5|679.74|669.64|670.96|660.86|6994
1674666000000|2023-01-25 17:00:00|679.61|669.51|680.34|670.24|682.1|672|675.92|665.82|5975
1674669600000|2023-01-25 18:00:00|680.33|670.23|684.69|674.59|684.88|674.78|678.62|668.52|5717
1674673200000|2023-01-25 19:00:00|684.77|674.67|687.48|677.38|688.28|678.18|683.35|673.25|6150
1674676800000|2023-01-25 20:00:00|687.49|677.39|692.11|682.01|694.91|684.81|687.49|677.39|8259
1674680400000|2023-01-25 21:00:00|692.12|682.02|706.9|696.8|707.04|696.94|686.48|676.38|9770
1674684000000|2023-01-25 22:00:00|706.89|696.79|692.77|682.67|714.75|704.65|689.45|679.35|9062
1674687600000|2023-01-25 23:00:00|692.57|682.47|700.69|690.59|703.16|693.06|690.44|680.34|8635
1674691200000|2023-01-26 00:00:00|700.68|690.58|707.73|697.63|708.17|698.07|699.34|689.24|7794
1674694800000|2023-01-26 01:00:00|707.62|697.52|703.15|693.05|708.44|698.34|701.73|691.63|7001
1674698400000|2023-01-26 02:00:00|703.16|693.06|700.35|690.25|704.91|694.81|698.28|688.18|5610
1674702000000|2023-01-26 03:00:00|700.36|690.26|698.41|688.31|703.56|693.46|697.85|687.75|5161
1674705600000|2023-01-26 04:00:00|698.43|688.33|701.38|691.28|703.06|692.96|697.7|687.6|4554
1674709200000|2023-01-26 05:00:00|701.39|691.29|704.06|693.96|704.68|694.58|699.81|689.71|4673
1674712800000|2023-01-26 06:00:00|704.02|693.92|701.79|691.69|706.45|696.35|693.23|683.13|7288
1674716400000|2023-01-26 07:00:00|701.78|691.68|695.03|684.93|701.88|691.78|694.01|683.91|6048
1674720000000|2023-01-26 08:00:00|695.04|684.94|695.59|685.49|698.11|688.01|692.83|682.73|5461
1674723600000|2023-01-26 09:00:00|695.56|685.46|694.69|684.59|697.75|687.65|690.32|680.22|5247
1674727200000|2023-01-26 10:00:00|694.72|684.62|692.15|682.05|695.41|685.31|688.22|678.12|6242
1674730800000|2023-01-26 11:00:00|692.14|682.04|693.89|683.79|694.42|684.32|689.18|679.08|5324
1674734400000|2023-01-26 12:00:00|693.91|683.81|699.37|689.27|699.97|689.87|693.4|683.3|6325
1674738000000|2023-01-26 13:00:00|699.3|689.2|704.73|694.63|705.04|694.94|689.83|679.73|8384
1674741600000|2023-01-26 14:00:00|704.78|694.68|706.6|696.5|717.91|707.81|702.19|692.09|10613
1674745200000|2023-01-26 15:00:00|706.55|696.45|701.21|691.11|714.89|704.79|699.44|689.34|10211
1674748800000|2023-01-26 16:00:00|701.22|691.12|705.47|695.37|709.21|699.11|694.83|684.73|9628
1674752400000|2023-01-26 17:00:00|705.46|695.36|704.76|694.66|709.93|699.83|703.85|693.75|7281
1674756000000|2023-01-26 18:00:00|704.74|694.64|710.08|699.98|715.95|705.85|702.17|692.07|7707
1674759600000|2023-01-26 19:00:00|710.07|699.97|718.14|708.04|718.4|708.3|705.34|695.24|7241
1674763200000|2023-01-26 20:00:00|718.1|708|729.26|719.16|735.79|725.69|717.58|707.48|9707
1674766800000|2023-01-26 21:00:00|729.21|719.11|725.34|715.24|729.63|719.53|719.27|709.17|7835
1674770400000|2023-01-26 22:00:00|725.33|715.23|719.98|709.88|727.93|717.83|719.43|709.33|5168
1674774000000|2023-01-26 23:00:00|720.03|709.93|722.06|711.96|727.48|717.38|717.68|707.58|7015
1674777600000|2023-01-27 00:00:00|722.05|711.95|713.26|703.16|735.48|725.38|710.38|700.28|9436
1674781200000|2023-01-27 01:00:00|713.27|703.17|704.71|694.61|716.21|706.11|697.97|687.87|9552
1674784800000|2023-01-27 02:00:00|704.73|694.63|710.62|700.52|713.55|703.45|704.22|694.12|6834
1674788400000|2023-01-27 03:00:00|710.64|700.54|708.04|697.94|713.06|702.96|707.42|697.32|5484
1674792000000|2023-01-27 04:00:00|708.06|697.96|711.94|701.84|714.65|704.55|707.99|697.89|4988
1674795600000|2023-01-27 05:00:00|711.96|701.86|721.9|711.8|722.1|712|711.68|701.58|5424
1674799200000|2023-01-27 06:00:00|721.88|711.78|725.7|715.6|726.28|716.18|719.3|709.2|5813
1674802800000|2023-01-27 07:00:00|725.65|715.55|732.26|722.16|732.61|722.51|718.84|708.74|6816
1674806400000|2023-01-27 08:00:00|732.25|722.15|730.84|720.74|742.37|732.27|729.03|718.93|8724
1674810000000|2023-01-27 09:00:00|730.9|720.8|728.1|718|731.66|721.56|727.22|717.12|7002
1674813600000|2023-01-27 10:00:00|728.08|717.98|725.02|714.92|728.54|718.44|722.68|712.58|5429
1674817200000|2023-01-27 11:00:00|725.03|714.93|727.02|716.92|731.17|721.07|723.16|713.06|5686
1674820800000|2023-01-27 12:00:00|726.99|716.89|728.97|718.87|732.1|722|725.93|715.83|6719
1674824400000|2023-01-27 13:00:00|728.98|718.88|725.1|715|729.4|719.3|716.5|706.4|9242
1674828000000|2023-01-27 14:00:00|725.12|715.02|723.88|713.78|727.78|717.68|715.65|705.55|9172
1674831600000|2023-01-27 15:00:00|723.89|713.79|724.62|714.52|733.22|723.12|722.54|712.44|9977
1674835200000|2023-01-27 16:00:00|724.56|714.46|733.93|723.83|734.46|724.36|723.92|713.82|8724
1674838800000|2023-01-27 17:00:00|733.92|723.82|740.04|729.94|740.7|730.6|732.14|722.04|8284
1674842400000|2023-01-27 18:00:00|740.03|729.93|749.15|739.05|749.96|739.86|739.72|729.62|7699
1674846000000|2023-01-27 19:00:00|749.29|739.19|745.44|735.34|749.67|739.57|744.16|734.06|7134
1674849600000|2023-01-27 20:00:00|745.45|735.35|746.42|736.32|752.71|742.61|742.84|732.74|10259
1674853200000|2023-01-27 21:00:00|746.38|736.28|745.57|735.47|754.38|744.28|745.17|735.07|8422
1674892800000|2023-01-28 08:00:00|738.19|728.09|737.99|727.89|740.22|730.12|735.17|725.07|4953
1674896400000|2023-01-28 09:00:00|738|727.9|741.46|731.36|744.2|734.1|736.6|726.5|5239
1674900000000|2023-01-28 10:00:00|741.44|731.34|735.61|725.51|743.71|733.61|735.34|725.24|5079
1674903600000|2023-01-28 11:00:00|735.59|725.49|735.63|725.53|737.78|727.68|734.08|723.98|4399
1674907200000|2023-01-28 12:00:00|735.57|725.47|734.05|723.95|735.73|725.63|728.12|718.02|6007
1674910800000|2023-01-28 13:00:00|734.06|723.96|728.73|718.63|734.44|724.34|723.23|713.13|7351
1674914400000|2023-01-28 14:00:00|728.71|718.61|723.77|713.67|729.26|719.16|723.67|713.57|4454
1674918000000|2023-01-28 15:00:00|723.75|713.65|729.63|719.53|730.21|720.11|721.02|710.92|5636
1674921600000|2023-01-28 16:00:00|729.65|719.55|731.35|721.25|732.6|722.5|727.77|717.67|4745
1674925200000|2023-01-28 17:00:00|731.32|721.22|726.34|716.24|732.06|721.96|725.68|715.58|5155
1674928800000|2023-01-28 18:00:00|726.41|716.31|726.87|716.77|727.56|717.46|724.01|713.91|3392
1674932400000|2023-01-28 19:00:00|726.86|716.76|729.61|719.51|729.78|719.68|724.62|714.52|3366
1674936000000|2023-01-28 20:00:00|729.6|719.5|718.66|708.56|729.7|719.6|717.56|707.46|4663
1674939600000|2023-01-28 21:00:00|718.55|708.45|722.32|712.22|722.62|712.52|717.46|707.36|4812
1674943200000|2023-01-28 22:00:00|722.27|712.17|721.52|711.42|723.73|713.63|719.64|709.54|3270
1674946800000|2023-01-28 23:00:00|721.56|711.46|726.29|716.19|727.13|717.03|720.38|710.28|3709
1674950400000|2023-01-29 00:00:00|726.28|716.18|733.49|723.39|734.25|724.15|719.66|709.56|6687
1674954000000|2023-01-29 01:00:00|733.5|723.4|741.19|731.09|746.11|736.01|733.5|723.4|8870
1674957600000|2023-01-29 02:00:00|741.15|731.05|733.17|723.07|742.54|732.44|730.84|720.74|7119
1674961200000|2023-01-29 03:00:00|733.16|723.06|735.72|725.62|735.72|725.62|730.84|720.74|4243
1674964800000|2023-01-29 04:00:00|735.71|725.61|739.73|729.63|740.09|729.99|734.39|724.29|4224
1674968400000|2023-01-29 05:00:00|739.71|729.61|740.06|729.96|742.18|732.08|737.65|727.55|3552
1674972000000|2023-01-29 06:00:00|740.05|729.95|737.63|727.53|740.79|730.69|737.26|727.16|3396
1674975600000|2023-01-29 07:00:00|737.61|727.51|737.19|727.09|739.45|729.35|734.4|724.3|3946
1674979200000|2023-01-29 08:00:00|737.15|727.05|738.28|728.18|740.3|730.2|736.94|726.84|4466
1674982800000|2023-01-29 09:00:00|738.27|728.17|743.43|733.33|743.43|733.33|737.89|727.79|4913
1674986400000|2023-01-29 10:00:00|743.42|733.32|747.05|736.95|747.76|737.66|743.13|733.03|7182
1674990000000|2023-01-29 11:00:00|747.03|736.93|744.1|734|748.27|738.17|739.77|729.67|7215
1674993600000|2023-01-29 12:00:00|744|733.9|741.85|731.75|744.44|734.34|737.59|727.49|5702
1674997200000|2023-01-29 13:00:00|741.86|731.76|739.84|729.74|744.57|734.47|738.77|728.67|6650
1675000800000|2023-01-29 14:00:00|739.83|729.73|744.45|734.35|744.86|734.76|739.25|729.15|5639
1675004400000|2023-01-29 15:00:00|744.43|734.33|740.5|730.4|745.06|734.96|740.49|730.39|5119
1675008000000|2023-01-29 16:00:00|740.51|730.41|735.25|725.15|741.55|731.45|731.84|721.74|6548
1675011600000|2023-01-29 17:00:00|735.26|725.16|738.54|728.44|756.26|746.16|734.13|724.03|8463
1675015200000|2023-01-29 18:00:00|738.52|728.42|741.25|731.15|743.11|733.01|736.67|726.57|6097
1675018800000|2023-01-29 19:00:00|741.23|731.13|750.12|740.02|751.46|741.36|739.84|729.74|7279
1675022400000|2023-01-29 20:00:00|750.15|740.05|744.51|732.91|750.17|740.07|743|731.71|6281
1675026000000|2023-01-29 21:00:00|744.45|732.85|746.37|734.77|747.81|736.21|742.21|730.61|5160
1675029600000|2023-01-29 22:00:00|746.4|734.8|741.62|731.52|747.07|736.4|740.3|730.2|3519
1675033200000|2023-01-29 23:00:00|741.63|731.53|742.19|732.09|748.65|738.55|741.01|730.91|6534
1675036800000|2023-01-30 00:00:00|742.16|732.06|746.97|736.87|747.12|737.02|740|729.9|7412
1675040400000|2023-01-30 01:00:00|746.96|736.86|737.6|727.5|748.72|738.62|735.78|725.68|6971
1675044000000|2023-01-30 02:00:00|737.61|727.51|735.22|725.12|738.2|728.1|731.03|720.93|6311
1675047600000|2023-01-30 03:00:00|735.3|725.2|737.48|727.38|737.9|727.8|734.89|724.79|4731
1675051200000|2023-01-30 04:00:00|737.5|727.4|739.86|729.76|742.16|732.06|737.5|727.4|4761
1675054800000|2023-01-30 05:00:00|739.85|729.75|737.18|727.08|739.86|729.76|734.24|724.14|4181
1675058400000|2023-01-30 06:00:00|737.32|727.22|731.74|721.64|737.43|727.33|730.54|720.44|4626
1675062000000|2023-01-30 07:00:00|731.75|721.65|726.71|716.61|732.52|722.42|725.67|715.57|6499
1675065600000|2023-01-30 08:00:00|726.72|716.62|723.81|713.71|729.23|719.13|722.14|712.04|7026
1675069200000|2023-01-30 09:00:00|723.8|713.7|705.77|695.67|724.3|714.2|702.48|692.38|10923
1675072800000|2023-01-30 10:00:00|705.75|695.65|708.41|698.31|710.34|700.24|700.13|690.03|7446
1675076400000|2023-01-30 11:00:00|708.39|698.29|704.71|694.61|708.85|698.75|701.39|691.29|7278
1675080000000|2023-01-30 12:00:00|704.64|694.54|705.1|695|707.14|697.04|701.8|691.7|7266
1675083600000|2023-01-30 13:00:00|705.12|695.02|704.93|694.83|708.36|698.26|703.73|693.63|5234
1675087200000|2023-01-30 14:00:00|704.94|694.84|713.65|703.55|713.77|703.67|703.58|693.48|7427
1675090800000|2023-01-30 15:00:00|713.69|703.59|707.49|697.39|714.19|704.09|702.65|692.55|7392
1675094400000|2023-01-30 16:00:00|707.48|697.38|708.31|698.21|711.18|701.08|705.95|695.85|6414
1675098000000|2023-01-30 17:00:00|708.3|698.2|708.57|698.47|715.02|704.92|707.19|697.09|7591
1675101600000|2023-01-30 18:00:00|708.56|698.46|709.21|699.11|711.5|701.4|705.8|695.7|6753
1675105200000|2023-01-30 19:00:00|709.2|699.1|694.4|684.3|709.27|699.17|680.69|670.59|9877
1675108800000|2023-01-30 20:00:00|694.41|684.31|690.42|680.32|695.42|685.32|684.37|674.27|7980
1675112400000|2023-01-30 21:00:00|690.41|680.31|689.55|679.45|693.23|683.13|687.65|677.55|5601
1675116000000|2023-01-30 22:00:00|689.56|679.46|692.99|682.89|693.01|682.91|684.85|674.75|4525
1675119600000|2023-01-30 23:00:00|692.98|682.88|696.66|686.56|696.75|686.65|691.75|681.65|6760
1675123200000|2023-01-31 00:00:00|696.69|686.59|700.46|690.36|701.66|691.56|694.67|684.57|7211
1675126800000|2023-01-31 01:00:00|700.36|690.26|702.95|692.85|704.72|694.62|697.27|687.17|6373
1675130400000|2023-01-31 02:00:00|702.94|692.84|701.7|691.6|705.4|695.3|701.32|691.22|5812
1675134000000|2023-01-31 03:00:00|701.74|691.64|701.29|691.19|702.21|692.11|699.96|689.86|4166
1675137600000|2023-01-31 04:00:00|701.3|691.2|703.22|693.12|703.83|693.73|699.59|689.49|3868
1675141200000|2023-01-31 05:00:00|703.23|693.13|696.08|685.98|704.53|694.43|695.96|685.86|4267
1675144800000|2023-01-31 06:00:00|696.13|686.03|701.12|691.02|702.62|692.52|695.57|685.47|5444
1675148400000|2023-01-31 07:00:00|701.11|691.01|708.48|698.38|709.22|699.12|700.64|690.54|5252
1675152000000|2023-01-31 08:00:00|708.49|698.39|702.75|692.65|709.2|699.1|699.63|689.53|6629
1675155600000|2023-01-31 09:00:00|702.77|692.67|700.34|690.24|705.25|695.15|699.87|689.77|4696
1675159200000|2023-01-31 10:00:00|700.35|690.25|695.7|685.6|701.06|690.96|694.01|683.91|5295
1675162800000|2023-01-31 11:00:00|695.69|685.59|698.13|688.03|699.91|689.81|694.92|684.82|4602
1675166400000|2023-01-31 12:00:00|698.16|688.06|697.68|687.58|699.42|689.32|695.11|685.01|5201
1675170000000|2023-01-31 13:00:00|697.69|687.59|704.26|694.16|704.26|694.16|697.41|687.31|6795
1675173600000|2023-01-31 14:00:00|704.27|694.17|703.66|693.56|705.97|695.87|702.31|692.21|8126
1675177200000|2023-01-31 15:00:00|703.7|693.6|704.48|694.38|706.13|696.03|702.88|692.78|6732
1675180800000|2023-01-31 16:00:00|704.49|694.39|707.98|697.88|712.31|702.21|703.87|693.77|7073
1675184400000|2023-01-31 17:00:00|707.97|697.87|709.34|699.24|710.23|700.13|706.5|696.4|5651
1675188000000|2023-01-31 18:00:00|709.36|699.26|710.41|700.31|711.02|700.92|707.78|697.68|5080
1675191600000|2023-01-31 19:00:00|710.37|700.27|710.85|700.75|712.22|702.12|709.22|699.12|4748
1675195200000|2023-01-31 20:00:00|710.9|700.8|702.75|692.65|711.41|701.31|702.67|692.57|5813
1675198800000|2023-01-31 21:00:00|702.72|692.62|696.43|686.33|703.73|693.63|690.84|680.74|7550
1675202400000|2023-01-31 22:00:00|696.48|686.38|699.89|689.79|702.85|692.75|692.19|682.09|4853
1675206000000|2023-01-31 23:00:00|699.9|689.8|700.15|690.05|701.3|691.2|696.75|686.65|6306
1675209600000|2023-02-01 00:00:00|700.16|690.06|699.79|689.69|703.07|692.97|697.04|686.94|7214
1675213200000|2023-02-01 01:00:00|699.72|689.62|701.65|691.55|703.19|693.09|696.87|686.77|5771
1675216800000|2023-02-01 02:00:00|701.62|691.52|700.91|690.81|701.77|691.67|698.76|688.66|3671
1675220400000|2023-02-01 03:00:00|700.92|690.82|699.27|689.17|701.3|691.2|697.06|686.96|3485
1675224000000|2023-02-01 04:00:00|699.28|689.18|698.62|688.52|700.71|690.61|697.56|687.46|2879
1675227600000|2023-02-01 05:00:00|698.63|688.53|695.78|685.68|700.54|690.44|695.57|685.47|3393
1675231200000|2023-02-01 06:00:00|695.79|685.69|688.29|678.19|696.18|686.08|686.81|676.71|5521
1675234800000|2023-02-01 07:00:00|688.28|678.18|690.75|680.65|692.57|682.47|685.11|675.01|5021
1675238400000|2023-02-01 08:00:00|690.82|680.72|686.73|676.63|691.18|681.08|682.55|672.45|6621
1675242000000|2023-02-01 09:00:00|686.74|676.64|687.32|677.22|688.38|678.28|680.41|670.31|4730
1675245600000|2023-02-01 10:00:00|687.36|677.26|688.17|678.07|690.4|680.3|685.23|675.13|4213
1675249200000|2023-02-01 11:00:00|688.16|678.06|689.24|679.14|690.75|680.65|687.64|677.54|4079
1675252800000|2023-02-01 12:00:00|689.25|679.15|688.25|678.15|689.81|679.71|687.35|677.25|4636
1675256400000|2023-02-01 13:00:00|688.28|678.18|690.8|680.7|691.89|681.79|683.56|673.46|6575
1675260000000|2023-02-01 14:00:00|690.82|680.72|693.29|683.19|695.66|685.56|688.9|678.8|6789
1675263600000|2023-02-01 15:00:00|693.36|683.26|680.93|670.83|694.28|684.18|677.15|667.05|8335
1675267200000|2023-02-01 16:00:00|680.92|670.82|679.67|669.57|684.34|674.24|675.44|665.34|6807
1675270800000|2023-02-01 17:00:00|679.68|669.58|677.38|667.28|682.55|672.45|672.4|662.3|6563
1675274400000|2023-02-01 18:00:00|677.35|667.25|683.77|673.67|685.22|675.12|673.2|663.1|7882
1675278000000|2023-02-01 19:00:00|683.78|673.68|705.54|695.44|711.14|701.04|678.9|668.8|11742
1675281600000|2023-02-01 20:00:00|705.72|695.62|718.88|708.78|719.64|709.54|705.72|695.62|10827
1675285200000|2023-02-01 21:00:00|719.08|708.98|726.9|716.8|726.92|716.82|719.08|708.98|9865
1675288800000|2023-02-01 22:00:00|726.93|716.83|729.65|719.55|731.66|721.56|726.58|716.48|6159
1675292400000|2023-02-01 23:00:00|729.66|719.56|726.19|716.09|732.31|722.21|723.8|713.7|7620
1675296000000|2023-02-02 00:00:00|726.2|716.1|736.49|726.39|737.87|727.77|724.93|714.83|10305
1675299600000|2023-02-02 01:00:00|736.5|726.4|732.88|722.78|736.71|726.61|731.06|720.96|7491
1675303200000|2023-02-02 02:00:00|732.89|722.79|732.26|722.16|734.01|723.91|729.59|719.49|6070
1675306800000|2023-02-02 03:00:00|732.3|722.2|735.32|725.22|738.49|728.39|731.82|721.72|5318
1675310400000|2023-02-02 04:00:00|735.36|725.26|737.9|727.8|739.39|729.29|735.21|725.11|4290
1675314000000|2023-02-02 05:00:00|737.88|727.78|736|725.9|739.89|729.79|735.99|725.89|5281
1675317600000|2023-02-02 06:00:00|735.99|725.89|730.65|720.55|737.64|727.54|729.48|719.38|6143
1675321200000|2023-02-02 07:00:00|730.66|720.56|728.53|718.43|733.16|723.06|727|716.9|5060
1675324800000|2023-02-02 08:00:00|728.55|718.45|731.21|721.11|732.84|722.74|727.59|717.49|4966
1675328400000|2023-02-02 09:00:00|731.24|721.14|733.38|723.28|733.38|723.28|729.02|718.92|4622
1675332000000|2023-02-02 10:00:00|733.33|723.23|731.85|721.75|734.47|724.37|730.49|720.39|4191
1675335600000|2023-02-02 11:00:00|731.86|721.76|734.09|723.99|735.21|725.11|730.94|720.84|4483
1675339200000|2023-02-02 12:00:00|734.13|724.03|736.74|726.64|736.9|726.8|732.41|722.31|4898
1675342800000|2023-02-02 13:00:00|736.76|726.66|731.58|721.48|736.76|726.66|729.31|719.21|6924
1675346400000|2023-02-02 14:00:00|731.59|721.49|723.84|713.74|737.34|727.24|721.59|711.49|7825
1675350000000|2023-02-02 15:00:00|723.91|713.81|734.31|724.21|735.42|725.32|722.09|711.99|7926
1675353600000|2023-02-02 16:00:00|734.32|724.22|737.07|726.97|740.81|730.71|733.07|722.97|8091
1675357200000|2023-02-02 17:00:00|737.04|726.94|743.92|733.82|744.95|734.85|736.2|726.1|6854
1675360800000|2023-02-02 18:00:00|743.9|733.8|749.42|739.32|753.45|743.35|743.54|733.44|8695
1675364400000|2023-02-02 19:00:00|749.4|739.3|735.08|724.98|750.07|739.97|731.63|721.53|9459
1675368000000|2023-02-02 20:00:00|735.09|724.99|739|728.9|739.06|728.96|732.91|722.81|7303
1675371600000|2023-02-02 21:00:00|739.05|728.95|711.98|701.88|741.57|731.47|710.89|700.79|9325
1675375200000|2023-02-02 22:00:00|711.96|701.86|719.76|709.66|721.99|711.89|709.12|699.02|5995
1675378800000|2023-02-02 23:00:00|719.75|709.65|715.03|704.93|721.87|711.77|712.99|702.89|7143
1675382400000|2023-02-03 00:00:00|715.07|704.97|719.3|709.2|720.72|710.62|712.16|702.06|7703
1675386000000|2023-02-03 01:00:00|719.32|709.22|713.29|703.19|721.43|711.33|712.82|702.72|6566
1675389600000|2023-02-03 02:00:00|713.35|703.25|710.4|700.3|714.45|704.35|706.55|696.45|6750
1675393200000|2023-02-03 03:00:00|710.41|700.31|713.65|703.55|713.84|703.74|707.36|697.26|5911
1675396800000|2023-02-03 04:00:00|713.63|703.53|715.15|705.05|717.06|706.96|712.48|702.38|4068
1675400400000|2023-02-03 05:00:00|715.14|705.04|717.96|707.86|718.08|707.98|714.5|704.4|3863
1675404000000|2023-02-03 06:00:00|717.98|707.88|715.86|705.76|719.09|708.99|715.14|705.04|3906
1675407600000|2023-02-03 07:00:00|715.84|705.74|715.94|705.84|719.72|709.62|713.16|703.06|5504
1675411200000|2023-02-03 08:00:00|715.96|705.86|719.9|709.8|720.82|710.72|712.34|702.24|6086
1675414800000|2023-02-03 09:00:00|719.87|709.77|722.66|712.56|723.27|713.17|719.82|709.72|4844
1675418400000|2023-02-03 10:00:00|722.68|712.58|725.2|715.1|727.32|717.22|721.07|710.97|4894
1675422000000|2023-02-03 11:00:00|725.19|715.09|726.66|716.56|727.34|717.24|721.74|711.64|5602
1675425600000|2023-02-03 12:00:00|726.67|716.57|726|715.9|728.68|718.58|725.1|715|6007
1675429200000|2023-02-03 13:00:00|725.98|715.88|719.17|709.07|727.01|716.91|713.14|703.04|8516
1675432800000|2023-02-03 14:00:00|719.2|709.1|731.14|721.04|733.28|723.18|715.11|705.01|8806
1675436400000|2023-02-03 15:00:00|731.07|720.97|733.94|723.84|738.76|728.66|726.48|716.38|7928
1675440000000|2023-02-03 16:00:00|733.98|723.88|731.45|721.35|737.6|727.5|731.32|721.22|6604
1675443600000|2023-02-03 17:00:00|731.47|721.37|732.43|722.33|737.22|727.12|731.07|720.97|6344
1675447200000|2023-02-03 18:00:00|732.42|722.32|730.5|720.4|732.86|722.76|727.35|717.25|6937
1675450800000|2023-02-03 19:00:00|730.52|720.42|726.58|716.48|731.35|721.25|726.42|716.32|6498
1675454400000|2023-02-03 20:00:00|726.55|716.45|727.54|717.44|729.46|719.36|722.83|712.73|6018
1675458000000|2023-02-03 21:00:00|727.56|717.46|729.99|719.89|730.43|720.33|726.96|716.86|3720
1675497600000|2023-02-04 08:00:00|725.45|715.35|725|714.9|726.18|716.08|724.8|714.7|1773
1675501200000|2023-02-04 09:00:00|724.98|714.88|725.95|715.85|726.76|716.66|723.79|713.69|2412
1675504800000|2023-02-04 10:00:00|725.78|715.68|725.94|715.84|726.81|716.71|724.36|714.26|2206
1675508400000|2023-02-04 11:00:00|725.96|715.86|726.1|716|728.35|718.25|725.41|715.31|2370
1675512000000|2023-02-04 12:00:00|726.11|716.01|728.06|717.96|728.42|718.32|724.94|714.84|2882
1675515600000|2023-02-04 13:00:00|728.08|717.98|732.64|722.54|735.54|725.44|728.05|717.95|5571
1675519200000|2023-02-04 14:00:00|732.65|722.55|731.35|721.25|732.95|722.85|729.31|719.21|3919
1675522800000|2023-02-04 15:00:00|731.34|721.24|731.54|721.44|732.97|722.87|730.18|720.08|3136
1675526400000|2023-02-04 16:00:00|731.53|721.43|731.06|720.96|733.28|723.18|727.28|717.18|4197
1675530000000|2023-02-04 17:00:00|731.07|720.97|737.35|727.25|741.26|731.16|729.23|719.13|5324
1675533600000|2023-02-04 18:00:00|737.23|727.13|737.38|727.28|739.01|728.91|732.71|722.61|4328
1675537200000|2023-02-04 19:00:00|737.37|727.27|736.79|726.69|738.45|728.35|734.81|724.71|3618
1675540800000|2023-02-04 20:00:00|736.8|726.7|736.11|726.01|739.33|729.23|735.57|725.47|3538
1675544400000|2023-02-04 21:00:00|736.07|725.97|735.38|725.28|736.11|726.01|733.93|723.83|2891
1675548000000|2023-02-04 22:00:00|735.37|725.27|735.27|725.17|738.14|728.04|734.14|724.04|2696
1675551600000|2023-02-04 23:00:00|735.28|725.18|728.93|718.83|737.17|727.07|723.05|712.95|5337
1675555200000|2023-02-05 00:00:00|728.92|718.82|722.5|712.4|730.07|719.97|720.06|709.96|5997
1675558800000|2023-02-05 01:00:00|722.51|712.41|724.57|714.47|724.61|714.51|721.19|711.09|4049
1675562400000|2023-02-05 02:00:00|724.58|714.48|721.64|711.54|726.33|716.23|721.63|711.53|2846
1675566000000|2023-02-05 03:00:00|721.63|711.53|725.5|715.4|725.5|715.4|721.26|711.16|3270
1675569600000|2023-02-05 04:00:00|725.49|715.39|726.94|716.84|727.38|717.28|724.56|714.46|2542
1675573200000|2023-02-05 05:00:00|726.96|716.86|726.31|716.21|727.95|717.85|726.12|716.02|2047
1675576800000|2023-02-05 06:00:00|726.32|716.22|727.32|717.22|727.83|717.73|724.96|714.86|2680
1675580400000|2023-02-05 07:00:00|727.31|717.21|726.09|715.99|728.34|718.24|725.18|715.08|1988
1675584000000|2023-02-05 08:00:00|726.11|716.01|727.65|717.55|729.29|719.19|725.43|715.33|3269
1675587600000|2023-02-05 09:00:00|727.66|717.56|725.61|715.51|728.84|718.74|725.22|715.12|3217
1675591200000|2023-02-05 10:00:00|725.62|715.52|726.61|716.51|728|717.9|725.19|715.09|2272
1675594800000|2023-02-05 11:00:00|726.6|716.5|722.78|712.68|727.14|717.04|721.78|711.68|2914
1675598400000|2023-02-05 12:00:00|722.82|712.72|703.53|693.43|724.84|714.74|695.71|685.61|4677
1675602000000|2023-02-05 13:00:00|703.58|693.48|706.8|696.7|708.71|698.61|699.35|689.25|6720
1675605600000|2023-02-05 14:00:00|706.81|696.71|708.98|698.88|710.11|700.01|706.16|696.06|4828
1675609200000|2023-02-05 15:00:00|708.96|698.86|705.25|695.15|711.09|700.99|703.7|693.6|4934
1675612800000|2023-02-05 16:00:00|705.22|695.12|701.96|691.86|706.83|696.73|701.57|691.47|4991
1675616400000|2023-02-05 17:00:00|702.29|692.19|699.37|689.27|704.52|694.42|697.14|687.04|6798
1675620000000|2023-02-05 18:00:00|699.34|689.24|701.31|691.21|704.26|694.16|697.99|687.89|4937
1675623600000|2023-02-05 19:00:00|701.27|691.17|702.11|692.01|702.74|692.64|697.16|687.06|5005
1675627200000|2023-02-05 20:00:00|702.08|691.98|699.13|687.53|702.62|692.52|698.34|686.74|3932
1675630800000|2023-02-05 21:00:00|699.15|687.55|698.83|687.23|700.13|688.53|692.33|680.73|4659
1675634400000|2023-02-05 22:00:00|698.89|687.29|703.57|691.97|704.49|692.89|697.2|685.6|3379
1675638000000|2023-02-05 23:00:00|703.56|691.96|704.55|692.95|705.57|693.97|702.63|691.03|4242
1675641600000|2023-02-06 00:00:00|704.51|692.91|707.68|697.58|709.3|697.86|703.5|691.9|4349
1675645200000|2023-02-06 01:00:00|707.66|697.56|704.55|694.45|709.21|699.11|703.93|693.83|4286
1675648800000|2023-02-06 02:00:00|704.54|694.44|698.67|688.57|705.71|695.61|698.6|688.5|3937
1675652400000|2023-02-06 03:00:00|698.68|688.58|700.99|690.89|702.27|692.17|696.31|686.21|3665
1675656000000|2023-02-06 04:00:00|700.97|690.87|700.6|690.5|703.18|693.08|700.41|690.31|2898
1675659600000|2023-02-06 05:00:00|700.59|690.49|697.97|687.87|701.79|691.69|690.92|680.82|5110
1675663200000|2023-02-06 06:00:00|697.98|687.88|700.72|690.62|702.13|692.03|697.17|687.07|3490
1675666800000|2023-02-06 07:00:00|700.69|690.59|706.3|696.2|706.51|696.41|698.72|688.62|3638
1675670400000|2023-02-06 08:00:00|706.32|696.22|704.54|694.44|707.53|697.43|704.14|694.04|3778
1675674000000|2023-02-06 09:00:00|704.53|694.43|701.41|691.31|704.83|694.73|700.68|690.58|3171
1675677600000|2023-02-06 10:00:00|701.4|691.3|700.09|689.99|702.52|692.42|698.34|688.24|3250
1675681200000|2023-02-06 11:00:00|700.06|689.96|701.43|691.33|703|692.9|695.68|685.58|4462
1675684800000|2023-02-06 12:00:00|701.54|691.44|701.73|691.63|703.44|693.34|699.73|689.63|4251
1675688400000|2023-02-06 13:00:00|701.72|691.62|700.24|690.14|703.56|693.46|699.24|689.14|3922
1675692000000|2023-02-06 14:00:00|700.22|690.12|701.27|691.17|703.22|693.12|697.36|687.26|5949
1675695600000|2023-02-06 15:00:00|701.22|691.12|708.67|698.57|708.87|698.77|697.28|687.18|6691
1675699200000|2023-02-06 16:00:00|708.77|698.67|703.04|692.94|710.79|700.69|700.12|690.02|6904
1675702800000|2023-02-06 17:00:00|703.05|692.95|703.22|693.12|704.54|694.44|701.18|691.08|5382
1675706400000|2023-02-06 18:00:00|703.21|693.11|702.08|691.98|704.89|694.79|699.86|689.76|5190
1675710000000|2023-02-06 19:00:00|702.09|691.99|705.51|695.41|705.87|695.77|701.83|691.73|4586
1675713600000|2023-02-06 20:00:00|705.48|695.38|704.85|694.75|705.49|695.39|702.66|692.56|4591
1675717200000|2023-02-06 21:00:00|704.81|694.71|699.86|689.76|705.03|694.93|698.47|688.37|3643
1675720800000|2023-02-06 22:00:00|699.85|689.75|696.06|685.96|700.5|690.4|695.58|685.48|3062
1675724400000|2023-02-06 23:00:00|696.07|685.97|688.6|678.5|696.47|686.37|681.96|671.86|7073
1675728000000|2023-02-07 00:00:00|688.57|678.47|693.33|683.23|693.35|683.25|686.64|676.54|5013
1675731600000|2023-02-07 01:00:00|693.32|683.22|696.06|685.96|696.35|686.25|692.85|682.75|3861
1675735200000|2023-02-07 02:00:00|696.07|685.97|698.33|688.23|698.44|688.34|694.31|684.21|3550
1675738800000|2023-02-07 03:00:00|698.39|688.29|698.39|688.29|699.65|689.55|696.87|686.77|3435
1675742400000|2023-02-07 04:00:00|698.38|688.28|697.64|687.54|699.92|689.82|697.3|687.2|3133
1675746000000|2023-02-07 05:00:00|697.63|687.53|700.39|690.29|700.99|690.89|697.63|687.53|3595
1675749600000|2023-02-07 06:00:00|700.4|690.3|699.13|689.03|702.48|692.38|699.09|688.99|3556
1675753200000|2023-02-07 07:00:00|699.14|689.04|698.21|688.11|700.79|690.69|697.82|687.72|3325
1675756800000|2023-02-07 08:00:00|698.19|688.09|700.11|690.01|702.26|692.16|695.79|685.69|4362
1675760400000|2023-02-07 09:00:00|700.1|690|706.96|696.86|707.63|697.53|699.99|689.89|5178
1675764000000|2023-02-07 10:00:00|706.95|696.85|708.18|698.08|709.82|699.72|705.89|695.79|4631
1675767600000|2023-02-07 11:00:00|708.15|698.05|708.07|697.97|709.78|699.68|707.7|697.6|3944
1675771200000|2023-02-07 12:00:00|708.1|698|710.1|700|710.63|700.53|706.93|696.83|4285
1675774800000|2023-02-07 13:00:00|710.11|700.01|707.54|697.44|710.54|700.44|704.14|694.04|4853
1675778400000|2023-02-07 14:00:00|707.53|697.43|706.47|696.37|709.41|699.31|705.3|695.2|6051
1675782000000|2023-02-07 15:00:00|706.48|696.38|702.52|692.42|706.95|696.85|699.95|689.85|6260
1675785600000|2023-02-07 16:00:00|702.5|692.4|704.19|694.09|706.18|696.08|700.62|690.52|5986
1675789200000|2023-02-07 17:00:00|704.21|694.11|717.29|707.19|719.29|709.19|699.46|689.36|7041
1675792800000|2023-02-07 18:00:00|717.34|707.24|701.56|691.46|719.97|709.87|696.12|686.02|8727
1675796400000|2023-02-07 19:00:00|701.57|691.47|712.5|702.4|713.82|703.72|701.4|691.3|7672
1675800000000|2023-02-07 20:00:00|712.51|702.41|720.83|710.73|722.64|712.54|710.34|700.24|6875
1675803600000|2023-02-07 21:00:00|720.8|710.7|721.89|711.79|724.4|714.3|720.41|710.31|6117
1675807200000|2023-02-07 22:00:00|721.93|711.83|722.39|712.29|724.17|714.07|719.55|709.45|4030
1675810800000|2023-02-07 23:00:00|722.37|712.27|724.86|714.76|726.23|716.13|722.37|712.27|5139
1675814400000|2023-02-08 00:00:00|724.87|714.77|729.87|719.77|732.36|722.26|724.64|714.54|5723
1675818000000|2023-02-08 01:00:00|729.88|719.78|726.86|716.76|733.68|723.58|726.72|716.62|5200
1675821600000|2023-02-08 02:00:00|726.83|716.73|723.57|713.47|728.38|718.28|723.54|713.44|3639
1675825200000|2023-02-08 03:00:00|723.56|713.46|725.55|715.45|726.61|716.51|723.17|713.07|3013
1675828800000|2023-02-08 04:00:00|725.54|715.44|725.65|715.55|727.09|716.99|724.71|714.61|2378
1675832400000|2023-02-08 05:00:00|725.64|715.54|724.73|714.63|727.29|717.19|722.47|712.37|2876
1675836000000|2023-02-08 06:00:00|724.74|714.64|730.56|720.46|731.81|721.71|724.37|714.27|3490
1675839600000|2023-02-08 07:00:00|730.57|720.47|729.97|719.87|733.38|723.28|727.05|716.95|3660
1675843200000|2023-02-08 08:00:00|729.99|719.89|723.61|713.51|730.4|720.3|723.08|712.98|4557
1675846800000|2023-02-08 09:00:00|723.54|713.44|723.15|713.05|725.64|715.54|721.38|711.28|3264
1675850400000|2023-02-08 10:00:00|723.13|713.03|722.44|712.34|723.58|713.48|720.61|710.51|3555
1675854000000|2023-02-08 11:00:00|722.45|712.35|727.41|717.31|728.5|718.4|721.28|711.18|4008
1675857600000|2023-02-08 12:00:00|727.4|717.3|726.38|716.28|730.36|720.26|724.73|714.63|4927
1675861200000|2023-02-08 13:00:00|726.37|716.27|729.4|719.3|729.49|719.39|722.47|712.37|6075
1675864800000|2023-02-08 14:00:00|729.41|719.31|726.03|715.93|734.81|724.71|723.82|713.72|7331
1675868400000|2023-02-08 15:00:00|726.07|715.97|714.02|703.92|726.07|715.97|713.67|703.57|7790
1675872000000|2023-02-08 16:00:00|714|703.9|717.04|706.94|717.05|706.95|700.97|690.87|8096
1675875600000|2023-02-08 17:00:00|717.05|706.95|721.38|711.28|721.94|711.84|714.23|704.13|6928
1675879200000|2023-02-08 18:00:00|721.39|711.29|713.86|703.76|722.29|712.19|711.2|701.1|6612
1675882800000|2023-02-08 19:00:00|713.91|703.81|713.39|703.29|718|707.9|711.67|701.57|6304
1675886400000|2023-02-08 20:00:00|713.4|703.3|706.8|696.7|713.47|703.37|706.39|696.29|6773
1675890000000|2023-02-08 21:00:00|706.77|696.67|715.13|705.03|715.98|705.88|705.92|695.82|4134
1675893600000|2023-02-08 22:00:00|715.09|704.99|714.96|704.86|716.75|706.65|714.2|704.1|2147
1675897200000|2023-02-08 23:00:00|714.98|704.88|718.58|708.48|719.24|709.14|711.97|701.87|4631
1675900800000|2023-02-09 00:00:00|718.59|708.49|725.5|715.4|725.97|715.87|715.83|705.73|4854
1675904400000|2023-02-09 01:00:00|725.45|715.35|725.36|715.26|732.13|722.03|722.79|712.69|5496
1675908000000|2023-02-09 02:00:00|725.37|715.27|710.78|700.68|727.93|717.83|710.72|700.62|5859
1675911600000|2023-02-09 03:00:00|711.06|700.96|699.26|689.16|711.39|701.29|691.73|681.63|8123
1675915200000|2023-02-09 04:00:00|699.27|689.17|702.32|692.22|702.96|692.86|692.28|682.18|6140
1675918800000|2023-02-09 05:00:00|702.33|692.23|703.66|693.56|707.47|697.37|700.91|690.81|4310
1675922400000|2023-02-09 06:00:00|703.68|693.58|715.63|705.53|715.86|705.76|701.91|691.81|5185
1675926000000|2023-02-09 07:00:00|715.61|705.51|749.42|739.32|751.23|741.13|715.3|705.2|7088
1675929600000|2023-02-09 08:00:00|749.41|739.31|776.71|766.61|785.85|775.75|746.23|736.13|9346
1675933200000|2023-02-09 09:00:00|776.74|766.64|770.83|760.73|780.42|770.32|761.01|750.91|8507
1675936800000|2023-02-09 10:00:00|770.81|760.71|761.64|751.54|771.94|761.84|758.96|748.86|7093
1675940400000|2023-02-09 11:00:00|761.65|751.55|758.1|748|763.36|753.26|755.13|745.03|7247
1675944000000|2023-02-09 12:00:00|758.11|748.01|768.33|758.23|771.69|761.59|755.34|745.24|7721
1675947600000|2023-02-09 13:00:00|768.29|758.19|770.61|760.51|778.91|768.81|765.23|755.13|8058
1675951200000|2023-02-09 14:00:00|770.65|760.55|776.87|766.77|782.86|772.76|768.05|757.95|8573
1675954800000|2023-02-09 15:00:00|776.95|766.85|765.29|755.19|780.09|769.99|764.78|754.68|8559
1675958400000|2023-02-09 16:00:00|765.28|755.18|762.57|752.47|775.69|765.59|755.95|745.85|8609
1675962000000|2023-02-09 17:00:00|762.69|752.59|762.56|752.46|770.84|760.74|756.34|746.24|8494
1675965600000|2023-02-09 18:00:00|762.54|752.44|767.5|757.4|767.86|757.76|755.21|745.11|8241
1675969200000|2023-02-09 19:00:00|767.49|757.39|737.67|727.57|768.12|758.02|728|717.9|9292
1675972800000|2023-02-09 20:00:00|737.62|727.52|736.06|725.96|743.47|733.37|722.08|711.98|9085
1675976400000|2023-02-09 21:00:00|736.05|725.95|714.42|704.32|736.86|726.76|705.22|695.12|8942
1675980000000|2023-02-09 22:00:00|714.43|704.33|696.78|686.68|719.67|709.57|687.84|677.74|7751
1675983600000|2023-02-09 23:00:00|697|686.9|703.51|693.41|708.14|698.04|694.49|684.39|8229
1675987200000|2023-02-10 00:00:00|703.52|693.42|705.72|695.62|716.92|706.82|699.74|689.64|8414
1675990800000|2023-02-10 01:00:00|705.74|695.64|705.56|695.46|711.37|701.27|701.64|691.54|7410
1675994400000|2023-02-10 02:00:00|705.6|695.5|704.69|694.59|706.92|696.82|696.81|686.71|6469
1675998000000|2023-02-10 03:00:00|704.68|694.58|700.46|690.36|705.75|695.65|699.12|689.02|5478
1676001600000|2023-02-10 04:00:00|700.26|690.16|689.98|679.88|701.09|690.99|687.44|677.34|6701
1676005200000|2023-02-10 05:00:00|690.07|679.97|694.93|684.83|697.96|687.86|683.66|673.56|7474
1676008800000|2023-02-10 06:00:00|694.94|684.84|701.03|690.93|702.08|691.98|694.23|684.13|6251
1676012400000|2023-02-10 07:00:00|701.05|690.95|701.74|691.64|703.59|693.49|696.25|686.15|6241
1676016000000|2023-02-10 08:00:00|701.77|691.67|701.69|691.59|702.89|692.79|698.46|688.36|6588
1676019600000|2023-02-10 09:00:00|701.77|691.67|700.47|690.37|705.92|695.82|700.03|689.93|6486
1676023200000|2023-02-10 10:00:00|700.48|690.38|701.46|691.36|704.86|694.76|697.85|687.75|5757
1676026800000|2023-02-10 11:00:00|701.45|691.35|699.57|689.47|701.49|691.39|693.8|683.7|7109
1676030400000|2023-02-10 12:00:00|699.58|689.48|695.97|685.87|708.35|698.25|695.79|685.69|7061
1676034000000|2023-02-10 13:00:00|695.98|685.88|699.45|689.35|704.01|693.91|695.98|685.88|6469
1676037600000|2023-02-10 14:00:00|699.43|689.33|700.9|690.8|704.65|694.55|696.64|686.54|7144
1676041200000|2023-02-10 15:00:00|700.94|690.84|693.92|683.82|704.34|694.24|687.75|677.65|8230
1676044800000|2023-02-10 16:00:00|693.93|683.83|690.89|680.79|699.18|689.08|687.43|677.33|7891
1676048400000|2023-02-10 17:00:00|690.92|680.82|704.27|694.17|704.45|694.35|690.43|680.33|7322
1676052000000|2023-02-10 18:00:00|704.25|694.15|701.21|691.11|704.84|694.74|700.19|690.09|6195
1676055600000|2023-02-10 19:00:00|701.23|691.13|705.68|695.58|708.05|697.95|699.19|689.09|5907
1676059200000|2023-02-10 20:00:00|705.69|695.59|706.42|696.32|707.44|697.34|703.22|693.12|5000
1676062800000|2023-02-10 21:00:00|706.43|696.33|692.7|682.6|707.47|697.37|690.33|680.23|6043
1676102400000|2023-02-11 08:00:00|696.38|686.28|696.84|686.74|697.51|687.41|694.67|684.57|2915
1676106000000|2023-02-11 09:00:00|696.85|686.75|697.08|686.98|697.77|687.67|695.24|685.14|2470
1676109600000|2023-02-11 10:00:00|697.09|686.99|695.14|685.04|697.26|687.16|692.79|682.69|3085
1676113200000|2023-02-11 11:00:00|695.18|685.08|696.49|686.39|696.5|686.4|693.71|683.61|2149
1676116800000|2023-02-11 12:00:00|696.5|686.4|696.52|686.42|699.42|689.32|693.71|683.61|4002
1676120400000|2023-02-11 13:00:00|696.51|686.41|700.46|690.36|700.91|690.81|696.07|685.97|3896
1676124000000|2023-02-11 14:00:00|700.49|690.39|704.37|694.27|704.39|694.29|699.77|689.67|4076
1676127600000|2023-02-11 15:00:00|704.39|694.29|703.14|693.04|705.39|695.29|700.18|690.08|3308
1676131200000|2023-02-11 16:00:00|703.15|693.05|698.07|687.97|703.42|693.32|697.22|687.12|3395
1676134800000|2023-02-11 17:00:00|698.04|687.94|697.73|687.63|698.61|688.51|695|684.9|2827
1676138400000|2023-02-11 18:00:00|697.76|687.66|695.64|685.54|699.69|689.59|693.61|683.51|3449
1676142000000|2023-02-11 19:00:00|695.63|685.53|697.28|687.18|697.58|687.48|694.63|684.53|2513
1676145600000|2023-02-11 20:00:00|697.26|687.16|699.33|689.23|700.4|690.3|695.57|685.47|2629
1676149200000|2023-02-11 21:00:00|699.26|689.16|705.82|695.72|705.9|695.8|698.26|688.16|3475
1676152800000|2023-02-11 22:00:00|705.88|695.78|705.38|695.28|706.32|696.22|703.18|693.08|2966
1676156400000|2023-02-11 23:00:00|705.41|695.31|705.36|695.26|708.43|698.33|704.45|694.35|3555
1676160000000|2023-02-12 00:00:00|705.35|695.25|701.4|691.3|706.68|696.58|701.23|691.13|3177
1676163600000|2023-02-12 01:00:00|701.41|691.31|700.48|690.38|703.02|692.92|700.09|689.99|2522
1676167200000|2023-02-12 02:00:00|700.41|690.31|700.87|690.77|702.33|692.23|698.98|688.88|2819
1676170800000|2023-02-12 03:00:00|700.93|690.83|699.56|689.46|701.44|691.34|699.31|689.21|1837
1676174400000|2023-02-12 04:00:00|699.54|689.44|699.5|689.4|699.97|689.87|696.98|686.88|2359
1676178000000|2023-02-12 05:00:00|699.51|689.41|701.14|691.04|701.48|691.38|698.59|688.49|2123
1676181600000|2023-02-12 06:00:00|701.2|691.1|701.09|690.99|701.32|691.22|700.04|689.94|1986
1676185200000|2023-02-12 07:00:00|701.11|691.01|699.29|689.19|701.38|691.28|699.28|689.18|1588
1676188800000|2023-02-12 08:00:00|699.31|689.21|698.73|688.63|702.11|692.01|697.97|687.87|2005
1676192400000|2023-02-12 09:00:00|698.68|688.58|704.34|694.24|706.79|696.69|698.44|688.34|4579
1676196000000|2023-02-12 10:00:00|704.35|694.25|705.11|695.01|706.24|696.14|701.91|691.81|3477
1676199600000|2023-02-12 11:00:00|705.04|694.94|702.23|692.13|705.12|695.02|702.19|692.09|2490
1676203200000|2023-02-12 12:00:00|702.22|692.12|698.46|688.36|703.99|693.89|697.02|686.92|3894
1676206800000|2023-02-12 13:00:00|698.43|688.33|698.25|688.15|699.54|689.44|695.82|685.72|4368
1676210400000|2023-02-12 14:00:00|698.26|688.16|701.36|691.26|703.38|693.28|697.08|686.98|3876
1676214000000|2023-02-12 15:00:00|701.33|691.23|703.01|692.91|704.53|694.43|700.22|690.12|4532
1676217600000|2023-02-12 16:00:00|703.02|692.92|706.18|696.08|707.36|697.26|702.3|692.2|5274
1676221200000|2023-02-12 17:00:00|706.17|696.07|707.58|697.48|713.77|703.67|705.36|695.26|4818
1676224800000|2023-02-12 18:00:00|707.59|697.49|705.77|695.67|709.2|699.1|705.74|695.64|3679
1676228400000|2023-02-12 19:00:00|705.73|695.63|703.97|693.87|705.86|695.76|702.01|691.91|2872
1676232000000|2023-02-12 20:00:00|703.96|693.86|703.3|691.7|706.2|696.1|702.48|690.88|2503
1676235600000|2023-02-12 21:00:00|703.35|691.75|688.5|676.9|703.85|692.25|687.35|675.75|5492
1676239200000|2023-02-12 22:00:00|688.47|676.87|687.32|677.22|688.47|677.9|674.78|663.18|5691
1676242800000|2023-02-12 23:00:00|687.39|677.29|686.25|676.15|689.74|679.64|683.42|673.32|5644
1676246400000|2023-02-13 00:00:00|686.26|676.16|687.05|676.95|689.91|679.81|681.01|670.91|6467
1676250000000|2023-02-13 01:00:00|687.03|676.93|675.7|665.6|687.69|677.59|673.62|663.52|6974
1676253600000|2023-02-13 02:00:00|675.72|665.62|675.26|665.16|677.83|667.73|665.69|655.59|6840
1676257200000|2023-02-13 03:00:00|675.27|665.17|677.33|667.23|677.48|667.38|672.54|662.44|4024
1676260800000|2023-02-13 04:00:00|677.32|667.22|678.6|668.5|682.52|672.42|676.05|665.95|5170
1676264400000|2023-02-13 05:00:00|678.59|668.49|680.04|669.94|680.9|670.8|677.93|667.83|4547
1676268000000|2023-02-13 06:00:00|680.06|669.96|679.02|668.92|681.48|671.38|678.19|668.09|3545
1676271600000|2023-02-13 07:00:00|679.03|668.93|682.65|672.55|684.29|674.19|677.32|667.22|5044
1676275200000|2023-02-13 08:00:00|682.58|672.48|669.78|659.68|682.84|672.74|666.98|656.88|7560
1676278800000|2023-02-13 09:00:00|669.79|659.69|657.85|647.75|672.08|661.98|648.27|638.17|8721
1676282400000|2023-02-13 10:00:00|657.87|647.77|659.71|649.61|661.92|651.82|652.54|642.44|7783
1676286000000|2023-02-13 11:00:00|659.77|649.67|661.36|651.26|662.36|652.26|657.98|647.88|5768
1676289600000|2023-02-13 12:00:00|661.32|651.22|663.37|653.27|665.24|655.14|659.66|649.56|5549
1676293200000|2023-02-13 13:00:00|663.39|653.29|660.28|650.18|664.77|654.67|660.17|650.07|4890
1676296800000|2023-02-13 14:00:00|660.27|650.17|666.49|656.39|666.84|656.74|659.06|648.96|6694
1676300400000|2023-02-13 15:00:00|666.51|656.41|661.75|651.65|666.79|656.69|661.46|651.36|6457
1676304000000|2023-02-13 16:00:00|661.74|651.64|659.13|649.03|666.35|656.25|652.61|642.51|7189
1676307600000|2023-02-13 17:00:00|659.09|648.99|653.25|643.15|660.95|650.85|648.38|638.28|7261
1676311200000|2023-02-13 18:00:00|653.21|643.11|663.05|652.95|665.41|655.31|652.86|642.76|6679
1676314800000|2023-02-13 19:00:00|663.09|652.99|664.65|654.55|665.42|655.32|661.78|651.68|5047
1676318400000|2023-02-13 20:00:00|664.66|654.56|664.87|654.77|666.41|656.31|663.3|653.2|4763
1676322000000|2023-02-13 21:00:00|664.89|654.79|662.63|652.53|665.39|655.29|661.58|651.48|3273
1676325600000|2023-02-13 22:00:00|662.64|652.54|665.05|654.95|667.1|657|662.05|651.95|3783
1676329200000|2023-02-13 23:00:00|665.03|654.93|672.31|662.21|673.24|663.14|663.95|653.85|5887
1676332800000|2023-02-14 00:00:00|672.32|662.22|670.27|660.17|673.31|663.21|669.17|659.07|4651
1676336400000|2023-02-14 01:00:00|670.28|660.18|667.88|657.78|671.04|660.94|667.44|657.34|3295
1676340000000|2023-02-14 02:00:00|667.95|657.85|667.89|657.79|671.12|661.02|667.3|657.2|3606
1676343600000|2023-02-14 03:00:00|668.13|658.03|667.38|657.28|670.68|660.58|666.38|656.28|2867
1676347200000|2023-02-14 04:00:00|667.37|657.27|667.05|656.95|669.84|659.74|666.05|655.95|2137
1676350800000|2023-02-14 05:00:00|667.04|656.94|668.84|658.74|669.76|659.66|666.84|656.74|2166
1676354400000|2023-02-14 06:00:00|668.79|658.69|668.72|658.62|670.68|660.58|667.32|657.22|2921
1676358000000|2023-02-14 07:00:00|668.7|658.6|670.12|660.02|670.9|660.8|668.12|658.02|2918
1676361600000|2023-02-14 08:00:00|670.15|660.05|666.36|656.26|670.67|660.57|666.03|655.93|3889
1676365200000|2023-02-14 09:00:00|666.34|656.24|671.74|661.64|673.98|663.88|665.63|655.53|4688
1676368800000|2023-02-14 10:00:00|671.8|661.7|669.36|659.26|673.14|663.04|668.96|658.86|4325
1676372400000|2023-02-14 11:00:00|669.37|659.27|667.82|657.72|670.35|660.25|667.16|657.06|3590
1676376000000|2023-02-14 12:00:00|667.8|657.7|669.53|659.43|671.25|661.15|667.26|657.16|3411
1676379600000|2023-02-14 13:00:00|669.47|659.37|666.94|656.84|672.47|662.37|658.85|648.75|7247
1676383200000|2023-02-14 14:00:00|666.82|656.72|680.21|670.11|680.65|670.55|659.03|648.93|7008
1676386800000|2023-02-14 15:00:00|680.25|670.15|679.99|669.89|687.51|677.41|673.92|663.82|7852
1676390400000|2023-02-14 16:00:00|680.01|669.91|674.66|664.56|682.07|671.97|671.42|661.32|10158
1676394000000|2023-02-14 17:00:00|674.63|664.53|679.33|669.23|680.8|670.7|674.53|664.43|7665
1676397600000|2023-02-14 18:00:00|679.32|669.22|681.41|671.31|683.23|673.13|678.93|668.83|7998
1676401200000|2023-02-14 19:00:00|681.42|671.32|685.45|675.35|686.38|676.28|679.95|669.85|7139
1676404800000|2023-02-14 20:00:00|685.49|675.39|685.48|675.38|688.2|678.1|684.4|674.3|6863
1676408400000|2023-02-14 21:00:00|685.55|675.45|684.5|674.4|685.85|675.75|681.46|671.36|5694
1676412000000|2023-02-14 22:00:00|684.48|674.38|685.18|675.08|685.3|675.2|683.76|673.66|2062
1676415600000|2023-02-14 23:00:00|685.16|675.06|685.92|675.82|687.37|677.27|683.91|673.81|4448
1676419200000|2023-02-15 00:00:00|685.9|675.8|680.25|670.15|687.47|677.37|679.44|669.34|5522
1676422800000|2023-02-15 01:00:00|680.26|670.16|680.7|670.6|682.34|672.24|679.57|669.47|3883
1676426400000|2023-02-15 02:00:00|680.72|670.62|678.43|668.33|681.47|671.37|677.65|667.55|3482
1676430000000|2023-02-15 03:00:00|678.42|668.32|683.14|673.04|685.42|675.32|678.21|668.11|5482
1676433600000|2023-02-15 04:00:00|683.12|673.02|681.51|671.41|683.61|673.51|681.22|671.12|3570
1676437200000|2023-02-15 05:00:00|681.52|671.42|683.45|673.35|684.87|674.77|681.33|671.23|3971
1676440800000|2023-02-15 06:00:00|683.42|673.32|682.03|671.93|684.71|674.61|680.63|670.53|3861
1676444400000|2023-02-15 07:00:00|682.04|671.94|682.26|672.16|684.31|674.21|681.34|671.24|4281
1676448000000|2023-02-15 08:00:00|682.2|672.1|681.39|671.29|683.47|673.37|679.75|669.65|4203
1676451600000|2023-02-15 09:00:00|681.37|671.27|683.24|673.14|683.49|673.39|681.01|670.91|3908
1676455200000|2023-02-15 10:00:00|683.23|673.13|685.19|675.09|686.71|676.61|682.8|672.7|3790
1676458800000|2023-02-15 11:00:00|685.03|674.93|690.24|680.14|690.44|680.34|683.71|673.61|6861
1676462400000|2023-02-15 12:00:00|690.23|680.13|696.27|686.17|698.74|688.64|690.23|680.13|8707
1676466000000|2023-02-15 13:00:00|696.28|686.18|694.21|684.11|697.21|687.11|693.72|683.62|6545
1676469600000|2023-02-15 14:00:00|694.2|684.1|692.2|682.1|696.57|686.47|690.45|680.35|7661
1676473200000|2023-02-15 15:00:00|692.19|682.09|696.62|686.52|697.86|687.76|690.67|680.57|7988
1676476800000|2023-02-15 16:00:00|696.63|686.53|694.71|684.61|700.59|690.49|694.1|684|6274
1676480400000|2023-02-15 17:00:00|694.75|684.65|697.37|687.27|697.49|687.39|693.92|683.82|4798
1676484000000|2023-02-15 18:00:00|697.18|687.08|701.12|691.02|702.27|692.17|696.74|686.64|4921
1676487600000|2023-02-15 19:00:00|701.11|691.01|712.43|702.33|712.54|702.44|699.28|689.18|8472
1676491200000|2023-02-15 20:00:00|712.47|702.37|722.36|712.26|727.4|717.3|711.85|701.75|10391
1676494800000|2023-02-15 21:00:00|722.44|712.34|722.3|712.2|728.64|718.54|717.19|707.09|8146
1676498400000|2023-02-15 22:00:00|722.31|712.21|722.21|712.11|725.24|715.14|721.68|711.58|5406
1676502000000|2023-02-15 23:00:00|722.17|712.07|733.29|723.19|735.9|725.8|722.16|712.06|7226
1676505600000|2023-02-16 00:00:00|733.28|723.18|734.43|724.33|744.22|734.12|728.84|718.74|10781
1676509200000|2023-02-16 01:00:00|734.42|724.32|739.34|729.24|740.62|730.52|733.06|722.96|7835
1676512800000|2023-02-16 02:00:00|739.32|729.22|738.88|728.78|741.92|731.82|737.56|727.46|6633
1676516400000|2023-02-16 03:00:00|738.83|728.73|738.93|728.83|741.93|731.83|737.05|726.95|5686
1676520000000|2023-02-16 04:00:00|738.78|728.68|733.09|722.99|739.52|729.42|731.32|721.22|6130
1676523600000|2023-02-16 05:00:00|733.08|722.98|734.59|724.49|735.28|725.18|732.02|721.92|5140
1676527200000|2023-02-16 06:00:00|734.6|724.5|735.36|725.26|739.21|729.11|734.59|724.49|4350
1676530800000|2023-02-16 07:00:00|735.35|725.25|733.15|723.05|736.42|726.32|728.73|718.63|8127
1676534400000|2023-02-16 08:00:00|733.17|723.07|730.74|720.64|734.03|723.93|730.63|720.53|5289
1676538000000|2023-02-16 09:00:00|730.73|720.63|735.46|725.36|735.67|725.57|730.28|720.18|5204
1676541600000|2023-02-16 10:00:00|735.47|725.37|733.4|723.3|737.65|727.55|732.88|722.78|5337
1676545200000|2023-02-16 11:00:00|733.41|723.31|730.18|720.08|733.82|723.72|727.74|717.64|5454
1676548800000|2023-02-16 12:00:00|730.19|720.09|733.66|723.56|734.47|724.37|727.25|717.15|5718
1676552400000|2023-02-16 13:00:00|733.63|723.53|723.16|713.06|734.97|724.87|719.12|709.02|8703
1676556000000|2023-02-16 14:00:00|723.18|713.08|727.33|717.23|728.26|718.16|718.77|708.67|10328
1676559600000|2023-02-16 15:00:00|727.43|717.33|743.63|733.53|744.33|734.23|726.12|716.02|10282
1676563200000|2023-02-16 16:00:00|743.64|733.54|748.46|738.36|754.2|744.1|728.04|717.94|11762
1676566800000|2023-02-16 17:00:00|748.48|738.38|744.52|734.42|750.82|740.72|743.64|733.54|9465
1676570400000|2023-02-16 18:00:00|744.54|734.44|745.16|735.06|746.77|736.67|742.01|731.91|7256
1676574000000|2023-02-16 19:00:00|745.15|735.05|736.8|726.7|745.57|735.47|734.78|724.68|6997
1676577600000|2023-02-16 20:00:00|736.83|726.73|727.99|717.89|737.14|727.04|724.69|714.59|10573
1676581200000|2023-02-16 21:00:00|727.98|717.88|724.11|714.01|728.73|718.63|719.67|709.57|8137
1676584800000|2023-02-16 22:00:00|724.1|714|706.99|696.89|725.99|715.89|706.89|696.79|8795
1676588400000|2023-02-16 23:00:00|707|696.9|706.37|696.27|715.18|705.08|705.58|695.48|10626
1676592000000|2023-02-17 00:00:00|706.34|696.24|716.57|706.47|717.54|707.44|702.27|692.17|9096
1676595600000|2023-02-17 01:00:00|716.58|706.48|722.64|712.54|723.75|713.65|715.31|705.21|6599
1676599200000|2023-02-17 02:00:00|722.61|712.51|721.16|711.06|723.97|713.87|720.07|709.97|5913
1676602800000|2023-02-17 03:00:00|721.04|710.94|724.22|714.12|727.21|717.11|721.01|710.91|5205
1676606400000|2023-02-17 04:00:00|724.24|714.14|725.41|715.31|727.82|717.72|720.45|710.35|6039
1676610000000|2023-02-17 05:00:00|725.43|715.33|722.27|712.17|725.65|715.55|720.35|710.25|5426
1676613600000|2023-02-17 06:00:00|722.26|712.16|726.12|716.02|726.2|716.1|720.68|710.58|5913
1676617200000|2023-02-17 07:00:00|726.1|716|725.41|715.31|732.13|722.03|724.95|714.85|6158
1676620800000|2023-02-17 08:00:00|725.4|715.3|730.43|720.33|730.48|720.38|723.32|713.22|7517
1676624400000|2023-02-17 09:00:00|730.44|720.34|727.38|717.28|731.55|721.45|726.32|716.22|6573
1676628000000|2023-02-17 10:00:00|727.39|717.29|731.12|721.02|735.27|725.17|725.17|715.07|6411
1676631600000|2023-02-17 11:00:00|731.13|721.03|734.27|724.17|735.18|725.08|730.52|720.42|5624
1676635200000|2023-02-17 12:00:00|734.26|724.16|737.13|727.03|739.18|729.08|733.34|723.24|6223
1676638800000|2023-02-17 13:00:00|737.18|727.08|735.38|725.28|740.29|730.19|731.61|721.51|7449
1676642400000|2023-02-17 14:00:00|735.37|725.27|733.06|722.96|742.49|732.39|728.64|718.54|9902
1676646000000|2023-02-17 15:00:00|733.07|722.97|738.29|728.19|742.56|732.46|732.88|722.78|10715
1676649600000|2023-02-17 16:00:00|738.34|728.24|740.12|730.02|743.77|733.67|733.57|723.47|9728
1676653200000|2023-02-17 17:00:00|740.03|729.93|748.67|738.57|763.43|753.33|739.8|729.7|11373
1676656800000|2023-02-17 18:00:00|748.64|738.54|747.65|737.55|752.62|742.52|745.03|734.93|8551
1676660400000|2023-02-17 19:00:00|747.62|737.52|753.5|743.4|754.4|744.3|744.83|734.73|8835
1676664000000|2023-02-17 20:00:00|753.46|743.36|760.42|750.32|760.52|750.42|752.13|742.03|10142
1676667600000|2023-02-17 21:00:00|760.41|750.31|755.94|745.84|765.31|755.21|755.94|745.84|7031
1676707200000|2023-02-18 08:00:00|764.66|754.56|765.4|755.3|766.66|756.56|760.84|750.74|4725
1676710800000|2023-02-18 09:00:00|765.42|755.32|763.84|753.74|767.19|757.09|762.22|752.12|3985
1676714400000|2023-02-18 10:00:00|763.83|753.73|756.76|746.66|765.05|754.95|755.4|745.3|5131
1676718000000|2023-02-18 11:00:00|756.79|746.69|768.56|758.46|769.37|759.27|756.79|746.69|5601
1676721600000|2023-02-18 12:00:00|768.58|758.48|817.74|807.64|819.27|809.17|768.19|758.09|11598
1676725200000|2023-02-18 13:00:00|817.66|807.56|817.55|807.45|827.54|817.44|808.1|798|10442
1676728800000|2023-02-18 14:00:00|817.57|807.47|820.76|810.66|830.37|820.27|817.1|807|10778
1676732400000|2023-02-18 15:00:00|820.86|810.76|823.34|813.24|826.75|816.65|815|804.9|8237
1676736000000|2023-02-18 16:00:00|823.38|813.28|825.19|815.09|830.07|819.97|819.39|809.29|9529
1676739600000|2023-02-18 17:00:00|825.21|815.11|818.21|808.11|826.01|815.91|815.8|805.7|7640
1676743200000|2023-02-18 18:00:00|818.22|808.12|809.57|799.47|821.19|811.09|808.64|798.54|8249
1676746800000|2023-02-18 19:00:00|809.49|799.39|809.57|799.47|812.36|802.26|801.22|791.12|5639
1676750400000|2023-02-18 20:00:00|809.58|799.48|806.26|796.16|811.24|801.14|803.61|793.51|6021
1676754000000|2023-02-18 21:00:00|806.23|796.13|808.26|798.16|809.17|799.07|802.71|792.61|5376
1676757600000|2023-02-18 22:00:00|808.31|798.21|810.03|799.93|813.36|803.26|807.64|797.54|4245
1676761200000|2023-02-18 23:00:00|810.26|800.16|803.93|793.83|812.33|802.23|803.64|793.54|3891
1676764800000|2023-02-19 00:00:00|803.94|793.84|810.08|799.98|812.54|802.44|799.33|789.23|5812
1676768400000|2023-02-19 01:00:00|810.27|800.17|809.59|799.49|810.44|800.34|801.84|791.74|6473
1676772000000|2023-02-19 02:00:00|809.58|799.48|805.17|795.07|809.82|799.72|801.73|791.63|4296
1676775600000|2023-02-19 03:00:00|805.19|795.09|806.7|796.6|809.91|799.81|803.67|793.57|3703
1676779200000|2023-02-19 04:00:00|806.68|796.58|803.35|793.25|807.89|797.79|800.97|790.87|4915
1676782800000|2023-02-19 05:00:00|803.36|793.26|804.21|794.11|811.35|801.25|802.79|792.69|6818
1676786400000|2023-02-19 06:00:00|804.23|794.13|813.61|803.51|823.8|813.7|802.48|792.38|7625
1676790000000|2023-02-19 07:00:00|813.65|803.55|816.77|806.67|832.71|822.61|812.66|802.56|8921
1676793600000|2023-02-19 08:00:00|816.79|806.69|819.44|809.34|830.31|820.21|814.7|804.6|7359
1676797200000|2023-02-19 09:00:00|819.46|809.36|812.08|801.98|820.85|810.75|811.14|801.04|5740
1676800800000|2023-02-19 10:00:00|812.09|801.99|811.9|801.8|815.38|805.28|809.41|799.31|5028
1676804400000|2023-02-19 11:00:00|811.95|801.85|821.68|811.58|822.16|812.06|811.51|801.41|6150
1676808000000|2023-02-19 12:00:00|821.66|811.56|820.41|810.31|833.73|823.63|817.93|807.83|9044
1676811600000|2023-02-19 13:00:00|820.42|810.32|816.21|806.11|823.09|812.99|814.48|804.38|6779
1676815200000|2023-02-19 14:00:00|816.2|806.1|822.05|811.95|825.93|815.83|815.75|805.65|8194
1676818800000|2023-02-19 15:00:00|822.04|811.94|819.42|809.32|826.4|816.3|812.58|802.48|8738
1676822400000|2023-02-19 16:00:00|819.43|809.33|809.97|799.87|826.92|816.82|799.96|789.86|10423
1676826000000|2023-02-19 17:00:00|809.99|799.89|794.4|784.3|813.5|803.4|790.75|780.65|10838
1676829600000|2023-02-19 18:00:00|794.41|784.31|798.71|788.61|802.99|792.89|794.41|784.31|7846
1676833200000|2023-02-19 19:00:00|798.7|788.6|793.63|783.53|801.36|791.26|792.19|782.09|5845
1676836800000|2023-02-19 20:00:00|793.64|783.54|799.63|788.03|799.92|788.32|787.55|777.45|8867
1676840400000|2023-02-19 21:00:00|799.6|788|799.98|788.38|800.95|789.35|797.33|785.73|6313
1676844000000|2023-02-19 22:00:00|800|788.4|798.62|788.52|800.59|789.37|794.9|784.8|4365
1676847600000|2023-02-19 23:00:00|798.71|788.61|806.27|796.17|809.44|799.34|795.51|785.41|8439
1676851200000|2023-02-20 00:00:00|806.4|796.3|800.23|790.13|812.91|802.81|800.15|790.05|9309
1676854800000|2023-02-20 01:00:00|800.24|790.14|793.63|783.53|801.26|791.16|778.29|768.19|10279
1676858400000|2023-02-20 02:00:00|793.66|783.56|803.17|793.07|804.18|794.08|792|781.9|7164
1676862000000|2023-02-20 03:00:00|803.18|793.08|806.19|796.09|806.73|796.63|799.85|789.75|5625
1676865600000|2023-02-20 04:00:00|805.97|795.87|822.56|812.46|823.57|813.47|805.75|795.65|6579
1676869200000|2023-02-20 05:00:00|822.58|812.48|821.39|811.29|827.8|817.7|818.38|808.28|7740
1676872800000|2023-02-20 06:00:00|821.46|811.36|818.43|808.33|821.62|811.52|816.07|805.97|6596
1676876400000|2023-02-20 07:00:00|818.46|808.36|842.13|832.03|843.04|832.94|815.36|805.26|8389
1676880000000|2023-02-20 08:00:00|842.09|831.99|823.51|813.41|844.65|834.55|822.85|812.75|9470
1676883600000|2023-02-20 09:00:00|823.48|813.38|825.38|815.28|826.61|816.51|811.79|801.69|10104
1676887200000|2023-02-20 10:00:00|825.31|815.21|820.63|810.53|828.51|818.41|817.59|807.49|8958
1676890800000|2023-02-20 11:00:00|820.69|810.59|818.91|808.81|824.2|814.1|817.36|807.26|7614
1676894400000|2023-02-20 12:00:00|818.94|808.84|816.1|806|821.55|811.45|812.44|802.34|7662
1676898000000|2023-02-20 13:00:00|816.12|806.02|820.89|810.79|822.21|812.11|816.03|805.93|7281
1676901600000|2023-02-20 14:00:00|821.03|810.93|823.02|812.92|824.47|814.37|816.05|805.95|9867
1676905200000|2023-02-20 15:00:00|822.9|812.8|817.82|807.72|824.49|814.39|817.23|807.13|8651
1676908800000|2023-02-20 16:00:00|817.83|807.73|807.75|797.65|818.43|808.33|800.54|790.44|9981
1676912400000|2023-02-20 17:00:00|807.79|797.69|806.91|796.81|810.21|800.11|803.79|793.69|7342
1676916000000|2023-02-20 18:00:00|806.88|796.78|805.71|795.61|809.04|798.94|803.34|793.24|6400
1676919600000|2023-02-20 19:00:00|805.72|795.62|807.85|797.75|808.79|798.69|804.91|794.81|5884
1676923200000|2023-02-20 20:00:00|807.95|797.85|802.98|792.88|809.29|799.19|802.52|792.42|6123
1676926800000|2023-02-20 21:00:00|802.99|792.89|802.32|792.22|808.42|798.32|801.2|791.1|5590
1676930400000|2023-02-20 22:00:00|802.33|792.23|800.65|790.55|803.97|793.87|796.77|786.67|4996
1676934000000|2023-02-20 23:00:00|800.66|790.56|806.59|796.49|806.99|796.89|800.63|790.53|6432
1676937600000|2023-02-21 00:00:00|806.61|796.51|806.66|796.56|809.35|799.25|802.32|792.22|8012
1676941200000|2023-02-21 01:00:00|806.61|796.51|804.54|794.44|810.61|800.51|804.49|794.39|6377
1676944800000|2023-02-21 02:00:00|804.56|794.46|804.56|794.46|812.44|802.34|802.86|792.76|7007
1676948400000|2023-02-21 03:00:00|804.58|794.48|801.21|791.11|806.26|796.16|800.21|790.11|5874
1676952000000|2023-02-21 04:00:00|801.2|791.1|798.46|788.36|802.69|792.59|795.57|785.47|4645
1676955600000|2023-02-21 05:00:00|798.49|788.39|800.51|790.41|801.12|791.02|796.72|786.62|4301
1676959200000|2023-02-21 06:00:00|800.5|790.4|806.39|796.29|806.41|796.31|799.63|789.53|5037
1676962800000|2023-02-21 07:00:00|806.4|796.3|802.58|792.48|806.4|796.3|800.73|790.63|5284
1676966400000|2023-02-21 08:00:00|802.56|792.46|783.62|773.52|806.02|795.92|779.85|769.75|10049
1676970000000|2023-02-21 09:00:00|783.56|773.46|788.37|778.27|790.81|780.71|780.94|770.84|9450
1676973600000|2023-02-21 10:00:00|788.39|778.29|784.4|774.3|788.57|778.47|781|770.9|7997
1676977200000|2023-02-21 11:00:00|784.41|774.31|781.09|770.99|785.2|775.1|778.16|768.06|7764
1676980800000|2023-02-21 12:00:00|781.1|771|784.23|774.13|786.02|775.92|780.59|770.49|7919
1676984400000|2023-02-21 13:00:00|784.22|774.12|778.38|768.28|786.5|776.4|772.26|762.16|7172
1676988000000|2023-02-21 14:00:00|778.4|768.3|779.31|769.21|783.48|773.38|774.22|764.12|10116
1676991600000|2023-02-21 15:00:00|779.3|769.2|779.36|769.26|781.64|771.54|771.99|761.89|8726
1676995200000|2023-02-21 16:00:00|779.37|769.27|772.35|762.25|780.11|770.01|768.55|758.45|8987
1676998800000|2023-02-21 17:00:00|772.34|762.24|780.15|770.05|780.26|770.16|770.57|760.47|6973
1677002400000|2023-02-21 18:00:00|780.14|770.04|779.35|769.25|782.4|772.3|776.41|766.31|6472
1677006000000|2023-02-21 19:00:00|779.34|769.24|774.39|764.29|779.37|769.27|770.57|760.47|6048
1677009600000|2023-02-21 20:00:00|774.4|764.3|767.53|757.43|775.26|765.16|765.68|755.58|7544
1677013200000|2023-02-21 21:00:00|767.32|757.22|760.54|750.44|768.29|758.19|755.56|745.46|8290
1677016800000|2023-02-21 22:00:00|760.62|750.52|765.77|755.67|765.79|755.69|759.39|749.29|4725
1677020400000|2023-02-21 23:00:00|765.73|755.63|769.17|759.07|770.3|760.2|763.7|753.6|5155
1677024000000|2023-02-22 00:00:00|769.16|759.06|768.58|758.48|771.31|761.21|762.75|752.65|5463
1677027600000|2023-02-22 01:00:00|768.53|758.43|758.48|748.38|778.54|768.44|753.64|743.54|8100
1677031200000|2023-02-22 02:00:00|758.46|748.36|756.62|746.52|759.62|749.52|743.09|732.99|9663
1677034800000|2023-02-22 03:00:00|756.63|746.53|759.5|749.4|761.23|751.13|755.01|744.91|5921
1677038400000|2023-02-22 04:00:00|759.55|749.45|759.42|749.32|760.76|750.66|754.42|744.32|6000
1677042000000|2023-02-22 05:00:00|759.43|749.33|754.26|744.16|759.48|749.38|750.47|740.37|5881
1677045600000|2023-02-22 06:00:00|754.34|744.24|746.61|736.51|755.37|745.27|745.79|735.69|6564
1677049200000|2023-02-22 07:00:00|746.62|736.52|753.48|743.38|754.66|744.56|743.86|733.76|7635
1677052800000|2023-02-22 08:00:00|753.46|743.36|742.66|732.56|753.58|743.48|736.99|726.89|8935
1677056400000|2023-02-22 09:00:00|742.65|732.55|749.35|739.25|751.92|741.82|739.81|729.71|8297
1677060000000|2023-02-22 10:00:00|749.36|739.26|751.13|741.03|752.76|742.66|748.46|738.36|6076
1677063600000|2023-02-22 11:00:00|751.14|741.04|752.27|742.17|752.78|742.68|747.7|737.6|6239
1677067200000|2023-02-22 12:00:00|752.24|742.14|758.62|748.52|760.6|750.5|751.27|741.17|6532
1677070800000|2023-02-22 13:00:00|758.64|748.54|757.31|747.21|759.8|749.7|752.52|742.42|7638
1677074400000|2023-02-22 14:00:00|757.3|747.2|748.49|738.39|757.45|747.35|747.59|737.49|9709
1677078000000|2023-02-22 15:00:00|748.58|738.48|741.28|731.18|750.72|740.62|736.79|726.69|10902
1677081600000|2023-02-22 16:00:00|741.27|731.17|740.25|730.15|744.53|734.43|735.29|725.19|9357
1677085200000|2023-02-22 17:00:00|740.23|730.13|749.45|739.35|750.09|739.99|739.47|729.37|6746
1677088800000|2023-02-22 18:00:00|749.48|739.38|756.53|746.43|760.04|749.94|747.51|737.41|6660
1677092400000|2023-02-22 19:00:00|756.61|746.51|761.84|751.74|765.06|754.96|753.79|743.69|10499
1677096000000|2023-02-22 20:00:00|761.85|751.75|761.33|751.23|766.43|756.33|757.95|747.85|7719
1677099600000|2023-02-22 21:00:00|761.5|751.4|765.43|755.33|766.43|756.33|759.53|749.43|5269
1677103200000|2023-02-22 22:00:00|765.42|755.32|773.42|763.32|773.57|763.47|765.42|755.32|4965
1677106800000|2023-02-22 23:00:00|773.44|763.34|776.68|766.58|777.06|766.96|772.63|762.53|6608
1677110400000|2023-02-23 00:00:00|776.74|766.64|773.24|763.14|781.48|771.38|772.4|762.3|7276
1677114000000|2023-02-23 01:00:00|773.25|763.15|777.42|767.32|778.31|768.21|772.58|762.48|5591
1677117600000|2023-02-23 02:00:00|777.41|767.31|789.71|779.61|789.72|779.62|777.41|767.31|8097
1677121200000|2023-02-23 03:00:00|789.72|779.62|794.14|784.04|801.71|791.61|789.41|779.31|8517
1677124800000|2023-02-23 04:00:00|794.15|784.05|798.27|788.17|799.6|789.5|793.39|783.29|5685
1677128400000|2023-02-23 05:00:00|798.26|788.16|793.28|783.18|799.59|789.49|791.4|781.3|6947
1677132000000|2023-02-23 06:00:00|793.31|783.21|799.2|789.1|800.51|790.41|792.83|782.73|7245
1677135600000|2023-02-23 07:00:00|799.19|789.09|796.75|786.65|802.44|792.34|796.63|786.53|6436
1677139200000|2023-02-23 08:00:00|796.74|786.64|798.74|788.64|802.41|792.31|795.99|785.89|6578
1677142800000|2023-02-23 09:00:00|798.73|788.63|803.98|793.88|812.14|802.04|797.09|786.99|8999
1677146400000|2023-02-23 10:00:00|803.96|793.86|804.4|794.3|809.18|799.08|801.23|791.13|8272
1677150000000|2023-02-23 11:00:00|804.41|794.31|790.48|780.38|809.71|799.61|783.63|773.53|10747
1677153600000|2023-02-23 12:00:00|790.46|780.36|810.93|800.83|811.85|801.75|781.14|771.04|10226
1677157200000|2023-02-23 13:00:00|810.94|800.84|816.38|806.28|825.6|815.5|810.94|800.84|11695
1677160800000|2023-02-23 14:00:00|816.45|806.35|807.03|796.93|819.48|809.38|800.38|790.28|11161
1677164400000|2023-02-23 15:00:00|807.04|796.94|802.38|792.28|813.8|803.7|800.37|790.27|10333
1677168000000|2023-02-23 16:00:00|802.23|792.13|795.48|785.38|807.65|797.55|794.14|784.04|9633
1677171600000|2023-02-23 17:00:00|795.55|785.45|783.84|773.74|799.7|789.6|782.17|772.07|8556
1677175200000|2023-02-23 18:00:00|783.85|773.75|782.81|772.71|786.34|776.24|776.6|766.5|8548
1677178800000|2023-02-23 19:00:00|782.83|772.73|794.39|784.29|797.39|787.29|781.59|771.49|8017
1677182400000|2023-02-23 20:00:00|794.37|784.27|793.73|783.63|797.66|787.56|791.96|781.86|7683
1677186000000|2023-02-23 21:00:00|793.74|783.64|787.84|777.74|797.64|787.54|787.74|777.64|5414
1677189600000|2023-02-23 22:00:00|787.83|777.73|795.02|784.92|796.13|786.03|784.33|774.23|5287
1677193200000|2023-02-23 23:00:00|795|784.9|798.84|788.74|802.21|792.11|794.3|784.2|5830
1677196800000|2023-02-24 00:00:00|798.82|788.72|801.61|791.51|803.74|793.64|792.73|782.63|7437
1677200400000|2023-02-24 01:00:00|801.63|791.53|797.87|787.77|803.98|793.88|797.3|787.2|7596
1677204000000|2023-02-24 02:00:00|797.85|787.75|800.39|790.29|804.23|794.13|797.43|787.33|6016
1677207600000|2023-02-24 03:00:00|800.38|790.28|807.47|797.37|807.92|797.82|800.38|790.28|5437
1677211200000|2023-02-24 04:00:00|807.48|797.38|804.06|793.96|809.25|799.15|803.05|792.95|5564
1677214800000|2023-02-24 05:00:00|804.04|793.94|804.1|794|810.43|800.33|798.54|788.44|7358
1677218400000|2023-02-24 06:00:00|804.12|794.02|814.4|804.3|816.95|806.85|801.97|791.87|7904
1677222000000|2023-02-24 07:00:00|814.39|804.29|815.41|805.31|819.7|809.6|808.29|798.19|9176
1677225600000|2023-02-24 08:00:00|815.4|805.3|811.2|801.1|818.36|808.26|808.56|798.46|7737
1677229200000|2023-02-24 09:00:00|811.19|801.09|805.35|795.25|813.53|803.43|804.63|794.53|6285
1677232800000|2023-02-24 10:00:00|805.33|795.23|805.44|795.34|807.34|797.24|798.7|788.6|7059
1677236400000|2023-02-24 11:00:00|805.42|795.32|793.58|783.48|805.6|795.5|792.23|782.13|6429
1677240000000|2023-02-24 12:00:00|793.56|783.46|788.86|778.76|797.2|787.1|787.2|777.1|7679
1677243600000|2023-02-24 13:00:00|788.84|778.74|785.67|775.57|791.16|781.06|784.33|774.23|9678
1677247200000|2023-02-24 14:00:00|785.66|775.56|780.35|770.25|786.78|776.68|777.37|767.27|9399
1677250800000|2023-02-24 15:00:00|780.26|770.16|764.07|753.97|781.5|771.4|759.6|749.5|10942
1677254400000|2023-02-24 16:00:00|764.06|753.96|756.74|746.64|764.1|754|747.55|737.45|11276
1677258000000|2023-02-24 17:00:00|756.73|746.63|760.67|750.57|763.64|753.54|755.52|745.42|8427
1677261600000|2023-02-24 18:00:00|760.71|750.61|763.59|753.49|763.93|753.83|756.82|746.72|7476
1677265200000|2023-02-24 19:00:00|763.57|753.47|772.98|762.88|774.41|764.31|761.31|751.21|8341
1677268800000|2023-02-24 20:00:00|772.97|762.87|765.43|755.33|777.13|767.03|763.27|753.17|8957
1677272400000|2023-02-24 21:00:00|765.44|755.34|773.15|763.05|773.15|763.05|761.22|751.12|6466
1677312000000|2023-02-25 08:00:00|745.83|735.73|746.28|736.18|748.79|738.69|744.96|734.86|3084
1677315600000|2023-02-25 09:00:00|746.29|736.19|743.11|733.01|746.42|736.32|741.19|731.09|4112
1677319200000|2023-02-25 10:00:00|743.09|732.99|741.44|731.34|745.33|735.23|739.11|729.01|5118
1677322800000|2023-02-25 11:00:00|741.41|731.31|742.23|732.13|747.07|736.97|741.1|731|5258
1677326400000|2023-02-25 12:00:00|742.22|732.12|740.45|730.35|742.39|732.29|730.81|720.71|6564
1677330000000|2023-02-25 13:00:00|740.4|730.3|738.16|728.06|741.74|731.64|736.21|726.11|6099
1677333600000|2023-02-25 14:00:00|738.17|728.07|739.2|729.1|742.34|732.24|738.17|728.07|4934
1677337200000|2023-02-25 15:00:00|739.21|729.11|739.99|729.89|741.3|731.2|737.54|727.44|4542
1677340800000|2023-02-25 16:00:00|739.98|729.88|739.02|728.92|745.1|735|738.19|728.09|6083
1677344400000|2023-02-25 17:00:00|739.03|728.93|738.05|727.95|742.76|732.66|737.72|727.62|4287
1677348000000|2023-02-25 18:00:00|738.07|727.97|730.31|720.21|738.51|728.41|726.3|716.2|6577
1677351600000|2023-02-25 19:00:00|730.29|720.19|737.3|727.2|738.25|728.15|727.73|717.63|8578
1677355200000|2023-02-25 20:00:00|737.28|727.18|731.12|721.02|738.22|728.12|723.54|713.44|9044
1677358800000|2023-02-25 21:00:00|731.04|720.94|732.89|722.79|733.12|723.02|723.62|713.52|6905
1677362400000|2023-02-25 22:00:00|732.96|722.86|740.26|730.16|740.81|730.71|732.19|722.09|4657
1677366000000|2023-02-25 23:00:00|740.25|730.15|742.37|732.27|744.41|734.31|739.49|729.39|5900
1677369600000|2023-02-26 00:00:00|742.39|732.29|737.48|727.38|742.75|732.65|736.87|726.77|4484
1677373200000|2023-02-26 01:00:00|737.49|727.39|738.55|728.45|739.54|729.44|734.65|724.55|3121
1677376800000|2023-02-26 02:00:00|738.53|728.43|743.48|733.38|744.17|734.07|734.87|724.77|4174
1677380400000|2023-02-26 03:00:00|743.49|733.39|746.76|736.66|747.02|736.92|742.26|732.16|4731
1677384000000|2023-02-26 04:00:00|746.77|736.67|742.79|732.69|746.91|736.81|742|731.9|3381
1677387600000|2023-02-26 05:00:00|742.8|732.7|742.32|732.22|744.82|734.72|742.28|732.18|3111
1677391200000|2023-02-26 06:00:00|742.31|732.21|744.94|734.84|744.95|734.85|740.59|730.49|3913
1677394800000|2023-02-26 07:00:00|744.95|734.85|745.68|735.58|747.95|737.85|743.94|733.84|3289
1677398400000|2023-02-26 08:00:00|745.67|735.57|745.93|735.83|747.48|737.38|741.9|731.8|3400
1677402000000|2023-02-26 09:00:00|745.91|735.81|746.86|736.76|749.08|738.98|745.5|735.4|3690
1677405600000|2023-02-26 10:00:00|746.85|736.75|746.75|736.65|748.84|738.74|745.34|735.24|2899
1677409200000|2023-02-26 11:00:00|746.76|736.66|749.15|739.05|749.24|739.14|745.88|735.78|2657
1677412800000|2023-02-26 12:00:00|749.16|739.06|742.68|732.58|749.54|739.44|741.77|731.67|4525
1677416400000|2023-02-26 13:00:00|742.66|732.56|746.13|736.03|746.16|736.06|741.52|731.42|3651
1677420000000|2023-02-26 14:00:00|746.14|736.04|743.51|733.41|748.89|738.79|743.28|733.18|5138
1677423600000|2023-02-26 15:00:00|743.54|733.44|743.26|733.16|745.17|735.07|741.78|731.68|4599
1677427200000|2023-02-26 16:00:00|743.25|733.15|739.43|729.33|743.56|733.46|738.72|728.62|4238
1677430800000|2023-02-26 17:00:00|739.42|729.32|741.34|731.24|741.42|731.32|736.2|726.1|3897
1677434400000|2023-02-26 18:00:00|741.33|731.23|750.7|740.6|751.47|741.37|740.72|730.62|5643
1677438000000|2023-02-26 19:00:00|750.72|740.62|753.55|743.45|754.38|744.28|747.38|737.28|4590
1677441600000|2023-02-26 20:00:00|753.54|743.44|756.5|744.9|757.76|746.83|751.31|741.21|4887
1677445200000|2023-02-26 21:00:00|756.49|744.89|755.04|743.44|760.29|748.69|752.68|741.08|4710
1677448800000|2023-02-26 22:00:00|755.05|743.45|749.25|739.15|755.7|744.1|745.59|735.49|5421
1677452400000|2023-02-26 23:00:00|749.23|739.13|754.55|744.45|755.12|745.02|748.48|738.38|6950
1677456000000|2023-02-27 00:00:00|754.54|744.44|751.51|741.41|754.69|744.59|749.54|739.44|5908
1677459600000|2023-02-27 01:00:00|751.54|741.44|754.43|744.33|754.61|744.51|747.37|737.27|5147
1677463200000|2023-02-27 02:00:00|754.45|744.35|750.91|740.81|755.64|745.54|749.83|739.73|4371
1677466800000|2023-02-27 03:00:00|750.96|740.86|748.33|738.23|753.65|743.55|747.55|737.45|4501
1677470400000|2023-02-27 04:00:00|748.16|738.06|743.58|733.48|748.89|738.79|742.77|732.67|4392
1677474000000|2023-02-27 05:00:00|743.59|733.49|739.13|729.03|744.91|734.81|738.16|728.06|4926
1677477600000|2023-02-27 06:00:00|739.14|729.04|739.87|729.77|741.51|731.41|737.74|727.64|4508
1677481200000|2023-02-27 07:00:00|739.89|729.79|738.61|728.51|742.49|732.39|738.35|728.25|4557
1677484800000|2023-02-27 08:00:00|738.6|728.5|730.77|720.67|740.24|730.14|729.21|719.11|6762
1677488400000|2023-02-27 09:00:00|730.75|720.65|732.6|722.5|734.52|724.42|727.39|717.29|5457
1677492000000|2023-02-27 10:00:00|732.57|722.47|730.71|720.61|733.4|723.3|727.57|717.47|5411
1677495600000|2023-02-27 11:00:00|730.72|720.62|734|723.9|734.7|724.6|730.34|720.24|5391
1677499200000|2023-02-27 12:00:00|733.99|723.89|730.34|720.24|734.48|724.38|729.04|718.94|5605
1677502800000|2023-02-27 13:00:00|730.35|720.25|746.33|736.23|747.95|737.85|729.9|719.8|8370
1677506400000|2023-02-27 14:00:00|746.34|736.24|746.82|736.72|748.92|738.82|744.2|734.1|9124
1677510000000|2023-02-27 15:00:00|746.76|736.66|742.04|731.94|751.77|741.67|739.16|729.06|9080
1677513600000|2023-02-27 16:00:00|742.03|731.93|735.94|725.84|744.14|734.04|728.64|718.54|9447
1677517200000|2023-02-27 17:00:00|736.02|725.92|729.95|719.85|736.26|726.16|728.5|718.4|6101
1677520800000|2023-02-27 18:00:00|729.94|719.84|724.38|714.28|730.66|720.56|718|707.9|8542
1677524400000|2023-02-27 19:00:00|724.37|714.27|724.29|714.19|727.66|717.56|722.01|711.91|6794
1677528000000|2023-02-27 20:00:00|724.25|714.15|726.33|716.23|726.45|716.35|720.05|709.95|7369
1677531600000|2023-02-27 21:00:00|726.32|716.22|727.12|717.02|728.12|718.02|725.3|715.2|4116
1677535200000|2023-02-27 22:00:00|727.13|717.03|729.65|719.55|731.01|720.91|725.27|715.17|3017
1677538800000|2023-02-27 23:00:00|729.67|719.57|732.43|722.33|734.42|724.32|728.8|718.7|4366
1677542400000|2023-02-28 00:00:00|732.44|722.34|732.36|722.26|735|724.9|729.15|719.05|5969
1677546000000|2023-02-28 01:00:00|732.38|722.28|730.04|719.94|733.97|723.87|727.58|717.48|4968
1677549600000|2023-02-28 02:00:00|730.05|719.95|731.52|721.42|731.52|721.42|727.04|716.94|4365
1677553200000|2023-02-28 03:00:00|731.58|721.48|734.15|724.05|735.42|725.32|731.5|721.4|4503
1677556800000|2023-02-28 04:00:00|734.24|724.14|730.4|720.3|734.5|724.4|727.51|717.41|4268
1677560400000|2023-02-28 05:00:00|730.38|720.28|736.52|726.42|740.8|730.7|730.2|720.1|5923
1677564000000|2023-02-28 06:00:00|736.53|726.43|737.77|727.67|740.54|730.44|734.69|724.59|5143
1677567600000|2023-02-28 07:00:00|737.79|727.69|731.25|721.15|738.8|728.7|731.09|720.99|6715
1677571200000|2023-02-28 08:00:00|731.3|721.2|730.13|720.03|734.89|724.79|728.5|718.4|6740
1677574800000|2023-02-28 09:00:00|730.15|720.05|730.47|720.37|732.42|722.32|727.81|717.71|5450
1677578400000|2023-02-28 10:00:00|730.5|720.4|735.78|725.68|737.39|727.29|728.14|718.04|5921
1677582000000|2023-02-28 11:00:00|735.79|725.69|737.69|727.59|738.39|728.29|731.31|721.21|6236
1677585600000|2023-02-28 12:00:00|737.74|727.64|741.49|731.39|742.34|732.24|737.74|727.64|6173
1677589200000|2023-02-28 13:00:00|741.46|731.36|742.46|732.36|743.46|733.36|737.79|727.69|6880
1677592800000|2023-02-28 14:00:00|742.44|732.34|742.12|732.02|746.46|736.36|738.05|727.95|9095
1677596400000|2023-02-28 15:00:00|742.13|732.03|746.11|736.01|747.2|737.1|739.55|729.45|9190
1677600000000|2023-02-28 16:00:00|746.12|736.02|739.1|729|747.32|737.22|738.25|728.15|6172
1677603600000|2023-02-28 17:00:00|739.11|729.01|743.68|733.58|744.93|734.83|739.07|728.97|6183
1677607200000|2023-02-28 18:00:00|743.7|733.6|739.53|729.43|745.42|735.32|738.52|728.42|6069
1677610800000|2023-02-28 19:00:00|739.51|729.41|731.09|720.99|740.27|730.17|729.57|719.47|7750
1677614400000|2023-02-28 20:00:00|731.18|721.08|731.98|721.88|734.82|724.72|728.23|718.13|7214
1677618000000|2023-02-28 21:00:00|732.01|721.91|725.03|714.93|732.02|721.92|714.93|704.83|9244
1677621600000|2023-02-28 22:00:00|725.01|714.91|729.92|719.82|732.32|722.22|724.36|714.26|3882
1677625200000|2023-02-28 23:00:00|729.83|719.73|724.67|714.57|730.37|720.27|723.02|712.92|5731
1677628800000|2023-03-01 00:00:00|724.68|714.58|723|712.9|727.95|717.85|720.02|709.92|6556
1677632400000|2023-03-01 01:00:00|723.01|712.91|726.63|716.53|728.68|718.58|721.27|711.17|6206
1677636000000|2023-03-01 02:00:00|726.8|716.7|731.5|721.4|731.5|721.4|726.48|716.38|4617
1677639600000|2023-03-01 03:00:00|731.51|721.41|740.34|730.24|740.66|730.56|730.35|720.25|6905
1677643200000|2023-03-01 04:00:00|740.35|730.25|745.77|735.67|746.53|736.43|737.6|727.5|6348
1677646800000|2023-03-01 05:00:00|745.78|735.68|743.77|733.67|746.88|736.78|742.29|732.19|6210
1677650400000|2023-03-01 06:00:00|743.79|733.69|744.62|734.52|748.01|737.91|742.34|732.24|6097
1677654000000|2023-03-01 07:00:00|744.63|734.53|744.84|734.74|747.32|737.22|743.72|733.62|5093
1677657600000|2023-03-01 08:00:00|744.81|734.71|747.66|737.56|751.18|741.08|743.51|733.41|6353
1677661200000|2023-03-01 09:00:00|747.64|737.54|748.5|738.4|750.39|740.29|745.42|735.32|6217
1677664800000|2023-03-01 10:00:00|748.48|738.38|751.57|741.47|752.69|742.59|745.83|735.73|5538
1677668400000|2023-03-01 11:00:00|751.59|741.49|752.34|742.24|755.15|745.05|749.98|739.88|5791
1677672000000|2023-03-01 12:00:00|752.33|742.23|750.57|740.47|754.65|744.55|748.91|738.81|4885
1677675600000|2023-03-01 13:00:00|750.59|740.49|747.87|737.77|752.24|742.14|745.87|735.77|6355
1677679200000|2023-03-01 14:00:00|747.78|737.68|748.58|738.48|755.53|745.43|745.7|735.6|7936
1677682800000|2023-03-01 15:00:00|748.68|738.58|748.36|738.26|751.18|741.08|744.5|734.4|8970
1677686400000|2023-03-01 16:00:00|748.35|738.25|745.53|735.43|748.76|738.66|740.4|730.3|7837
1677690000000|2023-03-01 17:00:00|745.5|735.4|747.8|737.7|748.54|738.44|743.85|733.75|6136
1677693600000|2023-03-01 18:00:00|747.78|737.68|748.46|738.36|749.69|739.59|746.26|736.16|4272
1677697200000|2023-03-01 19:00:00|748.47|738.37|740.55|730.45|749.46|739.36|738.61|728.51|5585
1677700800000|2023-03-01 20:00:00|740.53|730.43|748.38|738.28|749.44|739.34|738.71|728.61|6304
1677704400000|2023-03-01 21:00:00|748.41|738.31|756.19|746.09|757.77|747.67|746.34|736.24|5611
1677708000000|2023-03-01 22:00:00|756.18|746.08|753.13|743.03|756.64|746.54|752.26|742.16|3351
1677711600000|2023-03-01 23:00:00|753.14|743.04|758.6|748.5|759.44|749.34|752.15|742.05|5227
1677715200000|2023-03-02 00:00:00|758.59|748.49|755|744.9|763.16|753.06|754.75|744.65|6678
1677718800000|2023-03-02 01:00:00|755.02|744.92|750.99|740.89|756.49|746.39|748.05|737.95|6227
1677722400000|2023-03-02 02:00:00|750.98|740.88|748.73|738.63|752.52|742.42|745.07|734.97|5380
1677726000000|2023-03-02 03:00:00|748.79|738.69|744.41|734.31|749.51|739.41|740.41|730.31|5841
1677729600000|2023-03-02 04:00:00|744.4|734.3|748.9|738.8|749.6|739.5|743.58|733.48|3569
1677733200000|2023-03-02 05:00:00|748.84|738.74|741.95|731.85|750.2|740.1|740.93|730.83|5164
1677736800000|2023-03-02 06:00:00|741.93|731.83|742.09|731.99|743.85|733.75|738.78|728.68|5576
1677740400000|2023-03-02 07:00:00|742.1|732|740.66|730.56|742.51|732.41|736.5|726.4|5278
1677744000000|2023-03-02 08:00:00|740.65|730.55|740.35|730.25|741.53|731.43|735.22|725.12|6025
1677747600000|2023-03-02 09:00:00|740.41|730.31|734.99|724.89|740.42|730.32|734.81|724.71|4804
1677751200000|2023-03-02 10:00:00|735|724.9|734.33|724.23|736.28|726.18|731.52|721.42|5480
1677754800000|2023-03-02 11:00:00|734.32|724.22|737.44|727.34|738|727.9|733.79|723.69|5219
1677758400000|2023-03-02 12:00:00|737.45|727.35|730.58|720.48|738.06|727.96|728.71|718.61|6667
1677762000000|2023-03-02 13:00:00|730.56|720.46|726.22|716.12|731.52|721.42|725.38|715.28|7748
1677765600000|2023-03-02 14:00:00|726.23|716.13|727.09|716.99|727.88|717.78|721.37|711.27|8068
1677769200000|2023-03-02 15:00:00|727.13|717.03|728.09|717.99|730.11|720.01|725.04|714.94|7292
1677772800000|2023-03-02 16:00:00|728.1|718|722.85|712.75|728.27|718.17|722.05|711.95|5420
1677776400000|2023-03-02 17:00:00|722.8|712.7|724.1|714|726.78|716.68|722.51|712.41|5285
1677780000000|2023-03-02 18:00:00|724.08|713.98|730.79|720.69|730.93|720.83|722.75|712.65|5642
1677783600000|2023-03-02 19:00:00|730.76|720.66|732.59|722.49|735.26|725.16|729.24|719.14|6731
1677787200000|2023-03-02 20:00:00|732.57|722.47|728.95|718.85|733.35|723.25|728.57|718.47|6206
1677790800000|2023-03-02 21:00:00|728.97|718.87|728.51|718.41|730.51|720.41|728.32|718.22|4322
1677794400000|2023-03-02 22:00:00|728.52|718.42|731.53|721.43|733.37|723.27|728.19|718.09|2463
1677798000000|2023-03-02 23:00:00|731.55|721.45|732.94|722.84|733.4|723.3|729.61|719.51|3812
1677801600000|2023-03-03 00:00:00|732.92|722.82|728.68|718.58|732.98|722.88|727.52|717.42|4517
1677805200000|2023-03-03 01:00:00|728.65|718.55|678.46|668.36|728.93|718.83|672.42|662.32|10125
1677808800000|2023-03-03 02:00:00|678.56|668.46|685.21|675.11|686.87|676.77|676.58|666.48|9121
1677812400000|2023-03-03 03:00:00|685.2|675.1|686.69|676.59|689.54|679.44|682.96|672.86|6390
1677816000000|2023-03-03 04:00:00|686.68|676.58|691.92|681.82|692.31|682.21|684.81|674.71|5045
1677819600000|2023-03-03 05:00:00|691.91|681.81|689.03|678.93|693.68|683.58|688.68|678.58|5157
1677823200000|2023-03-03 06:00:00|689.02|678.92|688.65|678.55|691.85|681.75|687.53|677.43|4622
1677826800000|2023-03-03 07:00:00|688.66|678.56|691.93|681.83|692.7|682.6|688.09|677.99|4509
1677830400000|2023-03-03 08:00:00|691.94|681.84|693.86|683.76|693.87|683.77|690.14|680.04|4006
1677834000000|2023-03-03 09:00:00|693.84|683.74|693.65|683.55|695.17|685.07|693|682.9|4508
1677837600000|2023-03-03 10:00:00|693.64|683.54|693.28|683.18|696.2|686.1|693.27|683.17|3817
1677841200000|2023-03-03 11:00:00|693.34|683.24|694.42|684.32|695.34|685.24|691.66|681.56|4579
1677844800000|2023-03-03 12:00:00|694.39|684.29|691.78|681.68|694.93|684.83|690.58|680.48|4173
1677848400000|2023-03-03 13:00:00|691.79|681.69|697.28|687.18|697.65|687.55|690.21|680.11|5921
1677852000000|2023-03-03 14:00:00|697.32|687.22|698.33|688.23|700.34|690.24|696.81|686.71|7478
1677855600000|2023-03-03 15:00:00|698.32|688.22|694.89|684.79|698.97|688.87|693.18|683.08|7226
1677859200000|2023-03-03 16:00:00|694.91|684.81|695.87|685.77|696.61|686.51|693.7|683.6|4903
1677862800000|2023-03-03 17:00:00|695.85|685.75|698.49|688.39|698.78|688.68|695.81|685.71|4633
1677866400000|2023-03-03 18:00:00|698.45|688.35|694.69|684.59|699.6|689.5|691.96|681.86|5348
1677870000000|2023-03-03 19:00:00|694.68|684.58|697.4|687.3|698.48|688.38|693.58|683.48|4304
1677873600000|2023-03-03 20:00:00|697.39|687.29|694.66|684.56|698.9|688.8|694.47|684.37|3990
1677877200000|2023-03-03 21:00:00|694.69|684.59|696|685.9|697.5|687.4|690.91|680.81|5697
1677916800000|2023-03-04 08:00:00|696.55|686.45|697.03|686.93|698.58|688.48|694.65|684.55|2618
1677920400000|2023-03-04 09:00:00|697.04|686.94|698.05|687.95|700.14|690.04|697.03|686.93|2253
1677924000000|2023-03-04 10:00:00|697.96|687.86|697.06|686.96|699.95|689.85|695.19|685.09|2578
1677927600000|2023-03-04 11:00:00|697.05|686.95|701.87|691.77|702.28|692.18|696.1|686|2770
1677931200000|2023-03-04 12:00:00|701.98|691.88|701.36|691.26|702.21|692.11|698.46|688.36|3087
1677934800000|2023-03-04 13:00:00|701.38|691.28|697|686.9|701.47|691.37|696.58|686.48|2421
1677938400000|2023-03-04 14:00:00|696.99|686.89|698.53|688.43|698.92|688.82|695.71|685.61|3477
1677942000000|2023-03-04 15:00:00|698.52|688.42|697.57|687.47|701.17|691.07|697.19|687.09|3250
1677945600000|2023-03-04 16:00:00|697.56|687.46|697.82|687.72|699.7|689.6|696.62|686.52|3330
1677949200000|2023-03-04 17:00:00|697.8|687.7|695.71|685.61|698.36|688.26|694.63|684.53|1836
1675616400000|2023-02-05 17:00:00|702.29|692.19|699.37|689.27|704.52|694.42|697.14|687.04|6798
1675620000000|2023-02-05 18:00:00|699.34|689.24|701.31|691.21|704.26|694.16|697.99|687.89|4937
1675623600000|2023-02-05 19:00:00|701.27|691.17|702.11|692.01|702.74|692.64|697.16|687.06|5005
1675627200000|2023-02-05 20:00:00|702.08|691.98|699.13|687.53|702.62|692.52|698.34|686.74|3932
1675630800000|2023-02-05 21:00:00|699.15|687.55|698.83|687.23|700.13|688.53|692.33|680.73|4659
1675634400000|2023-02-05 22:00:00|698.89|687.29|703.57|691.97|704.49|692.89|697.2|685.6|3379
1675638000000|2023-02-05 23:00:00|703.56|691.96|704.55|692.95|705.57|693.97|702.63|691.03|4242
1675641600000|2023-02-06 00:00:00|704.51|692.91|707.68|697.58|709.3|697.86|703.5|691.9|4349
1675645200000|2023-02-06 01:00:00|707.66|697.56|704.55|694.45|709.21|699.11|703.93|693.83|4286
1675648800000|2023-02-06 02:00:00|704.54|694.44|698.67|688.57|705.71|695.61|698.6|688.5|3937
1675652400000|2023-02-06 03:00:00|698.68|688.58|700.99|690.89|702.27|692.17|696.31|686.21|3665
1675656000000|2023-02-06 04:00:00|700.97|690.87|700.6|690.5|703.18|693.08|700.41|690.31|2898
1675659600000|2023-02-06 05:00:00|700.59|690.49|697.97|687.87|701.79|691.69|690.92|680.82|5110
1675663200000|2023-02-06 06:00:00|697.98|687.88|700.72|690.62|702.13|692.03|697.17|687.07|3490
1675666800000|2023-02-06 07:00:00|700.69|690.59|706.3|696.2|706.51|696.41|698.72|688.62|3638
1675670400000|2023-02-06 08:00:00|706.32|696.22|704.54|694.44|707.53|697.43|704.14|694.04|3778
1675674000000|2023-02-06 09:00:00|704.53|694.43|701.41|691.31|704.83|694.73|700.68|690.58|3171
1675677600000|2023-02-06 10:00:00|701.4|691.3|700.09|689.99|702.52|692.42|698.34|688.24|3250
1675681200000|2023-02-06 11:00:00|700.06|689.96|701.43|691.33|703|692.9|695.68|685.58|4462
1675684800000|2023-02-06 12:00:00|701.54|691.44|701.73|691.63|703.44|693.34|699.73|689.63|4251
1675688400000|2023-02-06 13:00:00|701.72|691.62|700.24|690.14|703.56|693.46|699.24|689.14|3922
1675692000000|2023-02-06 14:00:00|700.22|690.12|701.27|691.17|703.22|693.12|697.36|687.26|5949
1675695600000|2023-02-06 15:00:00|701.22|691.12|708.67|698.57|708.87|698.77|697.28|687.18|6691
1675699200000|2023-02-06 16:00:00|708.77|698.67|703.04|692.94|710.79|700.69|700.12|690.02|6904
1675702800000|2023-02-06 17:00:00|703.05|692.95|703.22|693.12|704.54|694.44|701.18|691.08|5382
1675706400000|2023-02-06 18:00:00|703.21|693.11|702.08|691.98|704.89|694.79|699.86|689.76|5190
1675710000000|2023-02-06 19:00:00|702.09|691.99|705.51|695.41|705.87|695.77|701.83|691.73|4586
1675713600000|2023-02-06 20:00:00|705.48|695.38|704.85|694.75|705.49|695.39|702.66|692.56|4591
1675717200000|2023-02-06 21:00:00|704.81|694.71|699.86|689.76|705.03|694.93|698.47|688.37|3643
1675720800000|2023-02-06 22:00:00|699.85|689.75|696.06|685.96|700.5|690.4|695.58|685.48|3062
1675724400000|2023-02-06 23:00:00|696.07|685.97|688.6|678.5|696.47|686.37|681.96|671.86|7073
1675728000000|2023-02-07 00:00:00|688.57|678.47|693.33|683.23|693.35|683.25|686.64|676.54|5013
1675731600000|2023-02-07 01:00:00|693.32|683.22|696.06|685.96|696.35|686.25|692.85|682.75|3861
1675735200000|2023-02-07 02:00:00|696.07|685.97|698.33|688.23|698.44|688.34|694.31|684.21|3550
1675738800000|2023-02-07 03:00:00|698.39|688.29|698.39|688.29|699.65|689.55|696.87|686.77|3435
1675742400000|2023-02-07 04:00:00|698.38|688.28|697.64|687.54|699.92|689.82|697.3|687.2|3133
1675746000000|2023-02-07 05:00:00|697.63|687.53|700.39|690.29|700.99|690.89|697.63|687.53|3595
1675749600000|2023-02-07 06:00:00|700.4|690.3|699.13|689.03|702.48|692.38|699.09|688.99|3556
1675753200000|2023-02-07 07:00:00|699.14|689.04|698.21|688.11|700.79|690.69|697.82|687.72|3325
1675756800000|2023-02-07 08:00:00|698.19|688.09|700.11|690.01|702.26|692.16|695.79|685.69|4362
1675760400000|2023-02-07 09:00:00|700.1|690|706.96|696.86|707.63|697.53|699.99|689.89|5178
1675764000000|2023-02-07 10:00:00|706.95|696.85|708.18|698.08|709.82|699.72|705.89|695.79|4631
1675767600000|2023-02-07 11:00:00|708.15|698.05|708.07|697.97|709.78|699.68|707.7|697.6|3944
1675771200000|2023-02-07 12:00:00|708.1|698|710.1|700|710.63|700.53|706.93|696.83|4285
1675774800000|2023-02-07 13:00:00|710.11|700.01|707.54|697.44|710.54|700.44|704.14|694.04|4853
1675778400000|2023-02-07 14:00:00|707.53|697.43|706.47|696.37|709.41|699.31|705.3|695.2|6051
1675782000000|2023-02-07 15:00:00|706.48|696.38|702.52|692.42|706.95|696.85|699.95|689.85|6260
1675785600000|2023-02-07 16:00:00|702.5|692.4|704.19|694.09|706.18|696.08|700.62|690.52|5986
1675789200000|2023-02-07 17:00:00|704.21|694.11|717.29|707.19|719.29|709.19|699.46|689.36|7041
1675792800000|2023-02-07 18:00:00|717.34|707.24|701.56|691.46|719.97|709.87|696.12|686.02|8727
1675796400000|2023-02-07 19:00:00|701.57|691.47|712.5|702.4|713.82|703.72|701.4|691.3|7672
1675800000000|2023-02-07 20:00:00|712.51|702.41|720.83|710.73|722.64|712.54|710.34|700.24|6875
1675803600000|2023-02-07 21:00:00|720.8|710.7|721.89|711.79|724.4|714.3|720.41|710.31|6117
1675807200000|2023-02-07 22:00:00|721.93|711.83|722.39|712.29|724.17|714.07|719.55|709.45|4030
1675810800000|2023-02-07 23:00:00|722.37|712.27|724.86|714.76|726.23|716.13|722.37|712.27|5139
1675814400000|2023-02-08 00:00:00|724.87|714.77|729.87|719.77|732.36|722.26|724.64|714.54|5723
1675818000000|2023-02-08 01:00:00|729.88|719.78|726.86|716.76|733.68|723.58|726.72|716.62|5200
1675821600000|2023-02-08 02:00:00|726.83|716.73|723.57|713.47|728.38|718.28|723.54|713.44|3639
1675825200000|2023-02-08 03:00:00|723.56|713.46|725.55|715.45|726.61|716.51|723.17|713.07|3013
1675828800000|2023-02-08 04:00:00|725.54|715.44|725.65|715.55|727.09|716.99|724.71|714.61|2378
1675832400000|2023-02-08 05:00:00|725.64|715.54|724.73|714.63|727.29|717.19|722.47|712.37|2876
1675836000000|2023-02-08 06:00:00|724.74|714.64|730.56|720.46|731.81|721.71|724.37|714.27|3490
1675839600000|2023-02-08 07:00:00|730.57|720.47|729.97|719.87|733.38|723.28|727.05|716.95|3660
1675843200000|2023-02-08 08:00:00|729.99|719.89|723.61|713.51|730.4|720.3|723.08|712.98|4557
1675846800000|2023-02-08 09:00:00|723.54|713.44|723.15|713.05|725.64|715.54|721.38|711.28|3264
1675850400000|2023-02-08 10:00:00|723.13|713.03|722.44|712.34|723.58|713.48|720.61|710.51|3555
1675854000000|2023-02-08 11:00:00|722.45|712.35|727.41|717.31|728.5|718.4|721.28|711.18|4008
1675857600000|2023-02-08 12:00:00|727.4|717.3|726.38|716.28|730.36|720.26|724.73|714.63|4927
1675861200000|2023-02-08 13:00:00|726.37|716.27|729.4|719.3|729.49|719.39|722.47|712.37|6075
1675864800000|2023-02-08 14:00:00|729.41|719.31|726.03|715.93|734.81|724.71|723.82|713.72|7331
1675868400000|2023-02-08 15:00:00|726.07|715.97|714.02|703.92|726.07|715.97|713.67|703.57|7790
1675872000000|2023-02-08 16:00:00|714|703.9|717.04|706.94|717.05|706.95|700.97|690.87|8096
1675875600000|2023-02-08 17:00:00|717.05|706.95|721.38|711.28|721.94|711.84|714.23|704.13|6928
1675879200000|2023-02-08 18:00:00|721.39|711.29|713.86|703.76|722.29|712.19|711.2|701.1|6612
1675882800000|2023-02-08 19:00:00|713.91|703.81|713.39|703.29|718|707.9|711.67|701.57|6304
1675886400000|2023-02-08 20:00:00|713.4|703.3|706.8|696.7|713.47|703.37|706.39|696.29|6773
1675890000000|2023-02-08 21:00:00|706.77|696.67|715.13|705.03|715.98|705.88|705.92|695.82|4134
1675893600000|2023-02-08 22:00:00|715.09|704.99|714.96|704.86|716.75|706.65|714.2|704.1|2147
1675897200000|2023-02-08 23:00:00|714.98|704.88|718.58|708.48|719.24|709.14|711.97|701.87|4631
1675900800000|2023-02-09 00:00:00|718.59|708.49|725.5|715.4|725.97|715.87|715.83|705.73|4854
1675904400000|2023-02-09 01:00:00|725.45|715.35|725.36|715.26|732.13|722.03|722.79|712.69|5496
1675908000000|2023-02-09 02:00:00|725.37|715.27|710.78|700.68|727.93|717.83|710.72|700.62|5859
1675911600000|2023-02-09 03:00:00|711.06|700.96|699.26|689.16|711.39|701.29|691.73|681.63|8123
1675915200000|2023-02-09 04:00:00|699.27|689.17|702.32|692.22|702.96|692.86|692.28|682.18|6140
1675918800000|2023-02-09 05:00:00|702.33|692.23|703.66|693.56|707.47|697.37|700.91|690.81|4310
1675922400000|2023-02-09 06:00:00|703.68|693.58|715.63|705.53|715.86|705.76|701.91|691.81|5185
1675926000000|2023-02-09 07:00:00|715.61|705.51|749.42|739.32|751.23|741.13|715.3|705.2|7088
1675929600000|2023-02-09 08:00:00|749.41|739.31|776.71|766.61|785.85|775.75|746.23|736.13|9346
1675933200000|2023-02-09 09:00:00|776.74|766.64|770.83|760.73|780.42|770.32|761.01|750.91|8507
1675936800000|2023-02-09 10:00:00|770.81|760.71|761.64|751.54|771.94|761.84|758.96|748.86|7093
1675940400000|2023-02-09 11:00:00|761.65|751.55|758.1|748|763.36|753.26|755.13|745.03|7247
1675944000000|2023-02-09 12:00:00|758.11|748.01|768.33|758.23|771.69|761.59|755.34|745.24|7721
1675947600000|2023-02-09 13:00:00|768.29|758.19|770.61|760.51|778.91|768.81|765.23|755.13|8058
1675951200000|2023-02-09 14:00:00|770.65|760.55|776.87|766.77|782.86|772.76|768.05|757.95|8573
1675954800000|2023-02-09 15:00:00|776.95|766.85|765.29|755.19|780.09|769.99|764.78|754.68|8559
1675958400000|2023-02-09 16:00:00|765.28|755.18|762.57|752.47|775.69|765.59|755.95|745.85|8609
1675962000000|2023-02-09 17:00:00|762.69|752.59|762.56|752.46|770.84|760.74|756.34|746.24|8494
1675965600000|2023-02-09 18:00:00|762.54|752.44|767.5|757.4|767.86|757.76|755.21|745.11|8241
1675969200000|2023-02-09 19:00:00|767.49|757.39|737.67|727.57|768.12|758.02|728|717.9|9292
1675972800000|2023-02-09 20:00:00|737.62|727.52|736.06|725.96|743.47|733.37|722.08|711.98|9085
1675976400000|2023-02-09 21:00:00|736.05|725.95|714.42|704.32|736.86|726.76|705.22|695.12|8942
1675980000000|2023-02-09 22:00:00|714.43|704.33|696.78|686.68|719.67|709.57|687.84|677.74|7751
1675983600000|2023-02-09 23:00:00|697|686.9|703.51|693.41|708.14|698.04|694.49|684.39|8229
1675987200000|2023-02-10 00:00:00|703.52|693.42|705.72|695.62|716.92|706.82|699.74|689.64|8414
1675990800000|2023-02-10 01:00:00|705.74|695.64|705.56|695.46|711.37|701.27|701.64|691.54|7410
1675994400000|2023-02-10 02:00:00|705.6|695.5|704.69|694.59|706.92|696.82|696.81|686.71|6469
1675998000000|2023-02-10 03:00:00|704.68|694.58|700.46|690.36|705.75|695.65|699.12|689.02|5478
1676001600000|2023-02-10 04:00:00|700.26|690.16|689.98|679.88|701.09|690.99|687.44|677.34|6701
1676005200000|2023-02-10 05:00:00|690.07|679.97|694.93|684.83|697.96|687.86|683.66|673.56|7474
1676008800000|2023-02-10 06:00:00|694.94|684.84|701.03|690.93|702.08|691.98|694.23|684.13|6251
1676012400000|2023-02-10 07:00:00|701.05|690.95|701.74|691.64|703.59|693.49|696.25|686.15|6241
1676016000000|2023-02-10 08:00:00|701.77|691.67|701.69|691.59|702.89|692.79|698.46|688.36|6588
1676019600000|2023-02-10 09:00:00|701.77|691.67|700.47|690.37|705.92|695.82|700.03|689.93|6486
1676023200000|2023-02-10 10:00:00|700.48|690.38|701.46|691.36|704.86|694.76|697.85|687.75|5757
1676026800000|2023-02-10 11:00:00|701.45|691.35|699.57|689.47|701.49|691.39|693.8|683.7|7109
1676030400000|2023-02-10 12:00:00|699.58|689.48|695.97|685.87|708.35|698.25|695.79|685.69|7061
1676034000000|2023-02-10 13:00:00|695.98|685.88|699.45|689.35|704.01|693.91|695.98|685.88|6469
1676037600000|2023-02-10 14:00:00|699.43|689.33|700.9|690.8|704.65|694.55|696.64|686.54|7144
1676041200000|2023-02-10 15:00:00|700.94|690.84|693.92|683.82|704.34|694.24|687.75|677.65|8230
1676044800000|2023-02-10 16:00:00|693.93|683.83|690.89|680.79|699.18|689.08|687.43|677.33|7891
1676048400000|2023-02-10 17:00:00|690.92|680.82|704.27|694.17|704.45|694.35|690.43|680.33|7322
1676052000000|2023-02-10 18:00:00|704.25|694.15|701.21|691.11|704.84|694.74|700.19|690.09|6195
1676055600000|2023-02-10 19:00:00|701.23|691.13|705.68|695.58|708.05|697.95|699.19|689.09|5907
1676059200000|2023-02-10 20:00:00|705.69|695.59|706.42|696.32|707.44|697.34|703.22|693.12|5000
1676062800000|2023-02-10 21:00:00|706.43|696.33|692.7|682.6|707.47|697.37|690.33|680.23|6043
1676102400000|2023-02-11 08:00:00|696.38|686.28|696.84|686.74|697.51|687.41|694.67|684.57|2915
1676106000000|2023-02-11 09:00:00|696.85|686.75|697.08|686.98|697.77|687.67|695.24|685.14|2470
1676109600000|2023-02-11 10:00:00|697.09|686.99|695.14|685.04|697.26|687.16|692.79|682.69|3085
1676113200000|2023-02-11 11:00:00|695.18|685.08|696.49|686.39|696.5|686.4|693.71|683.61|2149
1676116800000|2023-02-11 12:00:00|696.5|686.4|696.52|686.42|699.42|689.32|693.71|683.61|4002
1676120400000|2023-02-11 13:00:00|696.51|686.41|700.46|690.36|700.91|690.81|696.07|685.97|3896
1676124000000|2023-02-11 14:00:00|700.49|690.39|704.37|694.27|704.39|694.29|699.77|689.67|4076
1676127600000|2023-02-11 15:00:00|704.39|694.29|703.14|693.04|705.39|695.29|700.18|690.08|3308
1676131200000|2023-02-11 16:00:00|703.15|693.05|698.07|687.97|703.42|693.32|697.22|687.12|3395
1676134800000|2023-02-11 17:00:00|698.04|687.94|697.73|687.63|698.61|688.51|695|684.9|2827
1676138400000|2023-02-11 18:00:00|697.76|687.66|695.64|685.54|699.69|689.59|693.61|683.51|3449
1676142000000|2023-02-11 19:00:00|695.63|685.53|697.28|687.18|697.58|687.48|694.63|684.53|2513
1676145600000|2023-02-11 20:00:00|697.26|687.16|699.33|689.23|700.4|690.3|695.57|685.47|2629
1676149200000|2023-02-11 21:00:00|699.26|689.16|705.82|695.72|705.9|695.8|698.26|688.16|3475
1676152800000|2023-02-11 22:00:00|705.88|695.78|705.38|695.28|706.32|696.22|703.18|693.08|2966
1676156400000|2023-02-11 23:00:00|705.41|695.31|705.36|695.26|708.43|698.33|704.45|694.35|3555
1676160000000|2023-02-12 00:00:00|705.35|695.25|701.4|691.3|706.68|696.58|701.23|691.13|3177
1676163600000|2023-02-12 01:00:00|701.41|691.31|700.48|690.38|703.02|692.92|700.09|689.99|2522
1676167200000|2023-02-12 02:00:00|700.41|690.31|700.87|690.77|702.33|692.23|698.98|688.88|2819
1676170800000|2023-02-12 03:00:00|700.93|690.83|699.56|689.46|701.44|691.34|699.31|689.21|1837
1676174400000|2023-02-12 04:00:00|699.54|689.44|699.5|689.4|699.97|689.87|696.98|686.88|2359
1676178000000|2023-02-12 05:00:00|699.51|689.41|701.14|691.04|701.48|691.38|698.59|688.49|2123
1676181600000|2023-02-12 06:00:00|701.2|691.1|701.09|690.99|701.32|691.22|700.04|689.94|1986
1676185200000|2023-02-12 07:00:00|701.11|691.01|699.29|689.19|701.38|691.28|699.28|689.18|1588
1676188800000|2023-02-12 08:00:00|699.31|689.21|698.73|688.63|702.11|692.01|697.97|687.87|2005
1676192400000|2023-02-12 09:00:00|698.68|688.58|704.34|694.24|706.79|696.69|698.44|688.34|4579
1676196000000|2023-02-12 10:00:00|704.35|694.25|705.11|695.01|706.24|696.14|701.91|691.81|3477
1676199600000|2023-02-12 11:00:00|705.04|694.94|702.23|692.13|705.12|695.02|702.19|692.09|2490
1676203200000|2023-02-12 12:00:00|702.22|692.12|698.46|688.36|703.99|693.89|697.02|686.92|3894
1676206800000|2023-02-12 13:00:00|698.43|688.33|698.25|688.15|699.54|689.44|695.82|685.72|4368
1676210400000|2023-02-12 14:00:00|698.26|688.16|701.36|691.26|703.38|693.28|697.08|686.98|3876
1676214000000|2023-02-12 15:00:00|701.33|691.23|703.01|692.91|704.53|694.43|700.22|690.12|4532
1676217600000|2023-02-12 16:00:00|703.02|692.92|706.18|696.08|707.36|697.26|702.3|692.2|5274
1676221200000|2023-02-12 17:00:00|706.17|696.07|707.58|697.48|713.77|703.67|705.36|695.26|4818
1676224800000|2023-02-12 18:00:00|707.59|697.49|705.77|695.67|709.2|699.1|705.74|695.64|3679
1676228400000|2023-02-12 19:00:00|705.73|695.63|703.97|693.87|705.86|695.76|702.01|691.91|2872
1676232000000|2023-02-12 20:00:00|703.96|693.86|703.3|691.7|706.2|696.1|702.48|690.88|2503
1676235600000|2023-02-12 21:00:00|703.35|691.75|688.5|676.9|703.85|692.25|687.35|675.75|5492
1676239200000|2023-02-12 22:00:00|688.47|676.87|687.32|677.22|688.47|677.9|674.78|663.18|5691
1676242800000|2023-02-12 23:00:00|687.39|677.29|686.25|676.15|689.74|679.64|683.42|673.32|5644
1676246400000|2023-02-13 00:00:00|686.26|676.16|687.05|676.95|689.91|679.81|681.01|670.91|6467
1676250000000|2023-02-13 01:00:00|687.03|676.93|675.7|665.6|687.69|677.59|673.62|663.52|6974
1676253600000|2023-02-13 02:00:00|675.72|665.62|675.26|665.16|677.83|667.73|665.69|655.59|6840
1676257200000|2023-02-13 03:00:00|675.27|665.17|677.33|667.23|677.48|667.38|672.54|662.44|4024
1676260800000|2023-02-13 04:00:00|677.32|667.22|678.6|668.5|682.52|672.42|676.05|665.95|5170
1676264400000|2023-02-13 05:00:00|678.59|668.49|680.04|669.94|680.9|670.8|677.93|667.83|4547
1676268000000|2023-02-13 06:00:00|680.06|669.96|679.02|668.92|681.48|671.38|678.19|668.09|3545
1676271600000|2023-02-13 07:00:00|679.03|668.93|682.65|672.55|684.29|674.19|677.32|667.22|5044
1676275200000|2023-02-13 08:00:00|682.58|672.48|669.78|659.68|682.84|672.74|666.98|656.88|7560
1676278800000|2023-02-13 09:00:00|669.79|659.69|657.85|647.75|672.08|661.98|648.27|638.17|8721
1676282400000|2023-02-13 10:00:00|657.87|647.77|659.71|649.61|661.92|651.82|652.54|642.44|7783
1676286000000|2023-02-13 11:00:00|659.77|649.67|661.36|651.26|662.36|652.26|657.98|647.88|5768
1676289600000|2023-02-13 12:00:00|661.32|651.22|663.37|653.27|665.24|655.14|659.66|649.56|5549
1676293200000|2023-02-13 13:00:00|663.39|653.29|660.28|650.18|664.77|654.67|660.17|650.07|4890
1676296800000|2023-02-13 14:00:00|660.27|650.17|666.49|656.39|666.84|656.74|659.06|648.96|6694
1676300400000|2023-02-13 15:00:00|666.51|656.41|661.75|651.65|666.79|656.69|661.46|651.36|6457
1676304000000|2023-02-13 16:00:00|661.74|651.64|659.13|649.03|666.35|656.25|652.61|642.51|7189
1676307600000|2023-02-13 17:00:00|659.09|648.99|653.25|643.15|660.95|650.85|648.38|638.28|7261
1676311200000|2023-02-13 18:00:00|653.21|643.11|663.05|652.95|665.41|655.31|652.86|642.76|6679
1676314800000|2023-02-13 19:00:00|663.09|652.99|664.65|654.55|665.42|655.32|661.78|651.68|5047
1676318400000|2023-02-13 20:00:00|664.66|654.56|664.87|654.77|666.41|656.31|663.3|653.2|4763
1676322000000|2023-02-13 21:00:00|664.89|654.79|662.63|652.53|665.39|655.29|661.58|651.48|3273
1676325600000|2023-02-13 22:00:00|662.64|652.54|665.05|654.95|667.1|657|662.05|651.95|3783
1676329200000|2023-02-13 23:00:00|665.03|654.93|672.31|662.21|673.24|663.14|663.95|653.85|5887
1676332800000|2023-02-14 00:00:00|672.32|662.22|670.27|660.17|673.31|663.21|669.17|659.07|4651
1676336400000|2023-02-14 01:00:00|670.28|660.18|667.88|657.78|671.04|660.94|667.44|657.34|3295
1676340000000|2023-02-14 02:00:00|667.95|657.85|667.89|657.79|671.12|661.02|667.3|657.2|3606
1676343600000|2023-02-14 03:00:00|668.13|658.03|667.38|657.28|670.68|660.58|666.38|656.28|2867
1676347200000|2023-02-14 04:00:00|667.37|657.27|667.05|656.95|669.84|659.74|666.05|655.95|2137
1676350800000|2023-02-14 05:00:00|667.04|656.94|668.84|658.74|669.76|659.66|666.84|656.74|2166
1676354400000|2023-02-14 06:00:00|668.79|658.69|668.72|658.62|670.68|660.58|667.32|657.22|2921
1676358000000|2023-02-14 07:00:00|668.7|658.6|670.12|660.02|670.9|660.8|668.12|658.02|2918
1676361600000|2023-02-14 08:00:00|670.15|660.05|666.36|656.26|670.67|660.57|666.03|655.93|3889
1676365200000|2023-02-14 09:00:00|666.34|656.24|671.74|661.64|673.98|663.88|665.63|655.53|4688
1676368800000|2023-02-14 10:00:00|671.8|661.7|669.36|659.26|673.14|663.04|668.96|658.86|4325
1676372400000|2023-02-14 11:00:00|669.37|659.27|667.82|657.72|670.35|660.25|667.16|657.06|3590
1676376000000|2023-02-14 12:00:00|667.8|657.7|669.53|659.43|671.25|661.15|667.26|657.16|3411
1676379600000|2023-02-14 13:00:00|669.47|659.37|666.94|656.84|672.47|662.37|658.85|648.75|7247
1676383200000|2023-02-14 14:00:00|666.82|656.72|680.21|670.11|680.65|670.55|659.03|648.93|7008
1676386800000|2023-02-14 15:00:00|680.25|670.15|679.99|669.89|687.51|677.41|673.92|663.82|7852
1676390400000|2023-02-14 16:00:00|680.01|669.91|674.66|664.56|682.07|671.97|671.42|661.32|10158
1676394000000|2023-02-14 17:00:00|674.63|664.53|679.33|669.23|680.8|670.7|674.53|664.43|7665
1676397600000|2023-02-14 18:00:00|679.32|669.22|681.41|671.31|683.23|673.13|678.93|668.83|7998
1676401200000|2023-02-14 19:00:00|681.42|671.32|685.45|675.35|686.38|676.28|679.95|669.85|7139
1676404800000|2023-02-14 20:00:00|685.49|675.39|685.48|675.38|688.2|678.1|684.4|674.3|6863
1676408400000|2023-02-14 21:00:00|685.55|675.45|684.5|674.4|685.85|675.75|681.46|671.36|5694
1676412000000|2023-02-14 22:00:00|684.48|674.38|685.18|675.08|685.3|675.2|683.76|673.66|2062
1676415600000|2023-02-14 23:00:00|685.16|675.06|685.92|675.82|687.37|677.27|683.91|673.81|4448
1676419200000|2023-02-15 00:00:00|685.9|675.8|680.25|670.15|687.47|677.37|679.44|669.34|5522
1676422800000|2023-02-15 01:00:00|680.26|670.16|680.7|670.6|682.34|672.24|679.57|669.47|3883
1676426400000|2023-02-15 02:00:00|680.72|670.62|678.43|668.33|681.47|671.37|677.65|667.55|3482
1676430000000|2023-02-15 03:00:00|678.42|668.32|683.14|673.04|685.42|675.32|678.21|668.11|5482
1676433600000|2023-02-15 04:00:00|683.12|673.02|681.51|671.41|683.61|673.51|681.22|671.12|3570
1676437200000|2023-02-15 05:00:00|681.52|671.42|683.45|673.35|684.87|674.77|681.33|671.23|3971
1676440800000|2023-02-15 06:00:00|683.42|673.32|682.03|671.93|684.71|674.61|680.63|670.53|3861
1676444400000|2023-02-15 07:00:00|682.04|671.94|682.26|672.16|684.31|674.21|681.34|671.24|4281
1676448000000|2023-02-15 08:00:00|682.2|672.1|681.39|671.29|683.47|673.37|679.75|669.65|4203
1676451600000|2023-02-15 09:00:00|681.37|671.27|683.24|673.14|683.49|673.39|681.01|670.91|3908
1676455200000|2023-02-15 10:00:00|683.23|673.13|685.19|675.09|686.71|676.61|682.8|672.7|3790
1676458800000|2023-02-15 11:00:00|685.03|674.93|690.24|680.14|690.44|680.34|683.71|673.61|6861
1676462400000|2023-02-15 12:00:00|690.23|680.13|696.27|686.17|698.74|688.64|690.23|680.13|8707
1676466000000|2023-02-15 13:00:00|696.28|686.18|694.21|684.11|697.21|687.11|693.72|683.62|6545
1676469600000|2023-02-15 14:00:00|694.2|684.1|692.2|682.1|696.57|686.47|690.45|680.35|7661
1676473200000|2023-02-15 15:00:00|692.19|682.09|696.62|686.52|697.86|687.76|690.67|680.57|7988
1676476800000|2023-02-15 16:00:00|696.63|686.53|694.71|684.61|700.59|690.49|694.1|684|6274
1676480400000|2023-02-15 17:00:00|694.75|684.65|697.37|687.27|697.49|687.39|693.92|683.82|4798
1676484000000|2023-02-15 18:00:00|697.18|687.08|701.12|691.02|702.27|692.17|696.74|686.64|4921
1676487600000|2023-02-15 19:00:00|701.11|691.01|712.43|702.33|712.54|702.44|699.28|689.18|8472
1676491200000|2023-02-15 20:00:00|712.47|702.37|722.36|712.26|727.4|717.3|711.85|701.75|10391
1676494800000|2023-02-15 21:00:00|722.44|712.34|722.3|712.2|728.64|718.54|717.19|707.09|8146
1676498400000|2023-02-15 22:00:00|722.31|712.21|722.21|712.11|725.24|715.14|721.68|711.58|5406
1676502000000|2023-02-15 23:00:00|722.17|712.07|733.29|723.19|735.9|725.8|722.16|712.06|7226
1676505600000|2023-02-16 00:00:00|733.28|723.18|734.43|724.33|744.22|734.12|728.84|718.74|10781
1676509200000|2023-02-16 01:00:00|734.42|724.32|739.34|729.24|740.62|730.52|733.06|722.96|7835
1676512800000|2023-02-16 02:00:00|739.32|729.22|738.88|728.78|741.92|731.82|737.56|727.46|6633
1676516400000|2023-02-16 03:00:00|738.83|728.73|738.93|728.83|741.93|731.83|737.05|726.95|5686
1676520000000|2023-02-16 04:00:00|738.78|728.68|733.09|722.99|739.52|729.42|731.32|721.22|6130
1676523600000|2023-02-16 05:00:00|733.08|722.98|734.59|724.49|735.28|725.18|732.02|721.92|5140
1676527200000|2023-02-16 06:00:00|734.6|724.5|735.36|725.26|739.21|729.11|734.59|724.49|4350
1676530800000|2023-02-16 07:00:00|735.35|725.25|733.15|723.05|736.42|726.32|728.73|718.63|8127
1676534400000|2023-02-16 08:00:00|733.17|723.07|730.74|720.64|734.03|723.93|730.63|720.53|5289
1676538000000|2023-02-16 09:00:00|730.73|720.63|735.46|725.36|735.67|725.57|730.28|720.18|5204
1676541600000|2023-02-16 10:00:00|735.47|725.37|733.4|723.3|737.65|727.55|732.88|722.78|5337
1676545200000|2023-02-16 11:00:00|733.41|723.31|730.18|720.08|733.82|723.72|727.74|717.64|5454
1676548800000|2023-02-16 12:00:00|730.19|720.09|733.66|723.56|734.47|724.37|727.25|717.15|5718
1676552400000|2023-02-16 13:00:00|733.63|723.53|723.16|713.06|734.97|724.87|719.12|709.02|8703
1676556000000|2023-02-16 14:00:00|723.18|713.08|727.33|717.23|728.26|718.16|718.77|708.67|10328
1676559600000|2023-02-16 15:00:00|727.43|717.33|743.63|733.53|744.33|734.23|726.12|716.02|10282
1676563200000|2023-02-16 16:00:00|743.64|733.54|748.46|738.36|754.2|744.1|728.04|717.94|11762
1676566800000|2023-02-16 17:00:00|748.48|738.38|744.52|734.42|750.82|740.72|743.64|733.54|9465
1676570400000|2023-02-16 18:00:00|744.54|734.44|745.16|735.06|746.77|736.67|742.01|731.91|7256
1676574000000|2023-02-16 19:00:00|745.15|735.05|736.8|726.7|745.57|735.47|734.78|724.68|6997
1676577600000|2023-02-16 20:00:00|736.83|726.73|727.99|717.89|737.14|727.04|724.69|714.59|10573
1676581200000|2023-02-16 21:00:00|727.98|717.88|724.11|714.01|728.73|718.63|719.67|709.57|8137
1676584800000|2023-02-16 22:00:00|724.1|714|706.99|696.89|725.99|715.89|706.89|696.79|8795
1676588400000|2023-02-16 23:00:00|707|696.9|706.37|696.27|715.18|705.08|705.58|695.48|10626
1676592000000|2023-02-17 00:00:00|706.34|696.24|716.57|706.47|717.54|707.44|702.27|692.17|9096
1676595600000|2023-02-17 01:00:00|716.58|706.48|722.64|712.54|723.75|713.65|715.31|705.21|6599
1676599200000|2023-02-17 02:00:00|722.61|712.51|721.16|711.06|723.97|713.87|720.07|709.97|5913
1676602800000|2023-02-17 03:00:00|721.04|710.94|724.22|714.12|727.21|717.11|721.01|710.91|5205
1676606400000|2023-02-17 04:00:00|724.24|714.14|725.41|715.31|727.82|717.72|720.45|710.35|6039
1676610000000|2023-02-17 05:00:00|725.43|715.33|722.27|712.17|725.65|715.55|720.35|710.25|5426
1676613600000|2023-02-17 06:00:00|722.26|712.16|726.12|716.02|726.2|716.1|720.68|710.58|5913
1676617200000|2023-02-17 07:00:00|726.1|716|725.41|715.31|732.13|722.03|724.95|714.85|6158
1676620800000|2023-02-17 08:00:00|725.4|715.3|730.43|720.33|730.48|720.38|723.32|713.22|7517
1676624400000|2023-02-17 09:00:00|730.44|720.34|727.38|717.28|731.55|721.45|726.32|716.22|6573
1676628000000|2023-02-17 10:00:00|727.39|717.29|731.12|721.02|735.27|725.17|725.17|715.07|6411
1676631600000|2023-02-17 11:00:00|731.13|721.03|734.27|724.17|735.18|725.08|730.52|720.42|5624
1676635200000|2023-02-17 12:00:00|734.26|724.16|737.13|727.03|739.18|729.08|733.34|723.24|6223
1676638800000|2023-02-17 13:00:00|737.18|727.08|735.38|725.28|740.29|730.19|731.61|721.51|7449
1676642400000|2023-02-17 14:00:00|735.37|725.27|733.06|722.96|742.49|732.39|728.64|718.54|9902
1676646000000|2023-02-17 15:00:00|733.07|722.97|738.29|728.19|742.56|732.46|732.88|722.78|10715
1676649600000|2023-02-17 16:00:00|738.34|728.24|740.12|730.02|743.77|733.67|733.57|723.47|9728
1676653200000|2023-02-17 17:00:00|740.03|729.93|748.67|738.57|763.43|753.33|739.8|729.7|11373
1676656800000|2023-02-17 18:00:00|748.64|738.54|747.65|737.55|752.62|742.52|745.03|734.93|8551
1676660400000|2023-02-17 19:00:00|747.62|737.52|753.5|743.4|754.4|744.3|744.83|734.73|8835
1676664000000|2023-02-17 20:00:00|753.46|743.36|760.42|750.32|760.52|750.42|752.13|742.03|10142
1676667600000|2023-02-17 21:00:00|760.41|750.31|755.94|745.84|765.31|755.21|755.94|745.84|7031
1676707200000|2023-02-18 08:00:00|764.66|754.56|765.4|755.3|766.66|756.56|760.84|750.74|4725
1676710800000|2023-02-18 09:00:00|765.42|755.32|763.84|753.74|767.19|757.09|762.22|752.12|3985
1676714400000|2023-02-18 10:00:00|763.83|753.73|756.76|746.66|765.05|754.95|755.4|745.3|5131
1676718000000|2023-02-18 11:00:00|756.79|746.69|768.56|758.46|769.37|759.27|756.79|746.69|5601
1676721600000|2023-02-18 12:00:00|768.58|758.48|817.74|807.64|819.27|809.17|768.19|758.09|11598
1676725200000|2023-02-18 13:00:00|817.66|807.56|817.55|807.45|827.54|817.44|808.1|798|10442
1676728800000|2023-02-18 14:00:00|817.57|807.47|820.76|810.66|830.37|820.27|817.1|807|10778
1676732400000|2023-02-18 15:00:00|820.86|810.76|823.34|813.24|826.75|816.65|815|804.9|8237
1676736000000|2023-02-18 16:00:00|823.38|813.28|825.19|815.09|830.07|819.97|819.39|809.29|9529
1676739600000|2023-02-18 17:00:00|825.21|815.11|818.21|808.11|826.01|815.91|815.8|805.7|7640
1676743200000|2023-02-18 18:00:00|818.22|808.12|809.57|799.47|821.19|811.09|808.64|798.54|8249
1676746800000|2023-02-18 19:00:00|809.49|799.39|809.57|799.47|812.36|802.26|801.22|791.12|5639
1676750400000|2023-02-18 20:00:00|809.58|799.48|806.26|796.16|811.24|801.14|803.61|793.51|6021
1676754000000|2023-02-18 21:00:00|806.23|796.13|808.26|798.16|809.17|799.07|802.71|792.61|5376
1676757600000|2023-02-18 22:00:00|808.31|798.21|810.03|799.93|813.36|803.26|807.64|797.54|4245
1676761200000|2023-02-18 23:00:00|810.26|800.16|803.93|793.83|812.33|802.23|803.64|793.54|3891
1676764800000|2023-02-19 00:00:00|803.94|793.84|810.08|799.98|812.54|802.44|799.33|789.23|5812
1676768400000|2023-02-19 01:00:00|810.27|800.17|809.59|799.49|810.44|800.34|801.84|791.74|6473
1676772000000|2023-02-19 02:00:00|809.58|799.48|805.17|795.07|809.82|799.72|801.73|791.63|4296
1676775600000|2023-02-19 03:00:00|805.19|795.09|806.7|796.6|809.91|799.81|803.67|793.57|3703
1676779200000|2023-02-19 04:00:00|806.68|796.58|803.35|793.25|807.89|797.79|800.97|790.87|4915
1676782800000|2023-02-19 05:00:00|803.36|793.26|804.21|794.11|811.35|801.25|802.79|792.69|6818
1676786400000|2023-02-19 06:00:00|804.23|794.13|813.61|803.51|823.8|813.7|802.48|792.38|7625
1676790000000|2023-02-19 07:00:00|813.65|803.55|816.77|806.67|832.71|822.61|812.66|802.56|8921
1676793600000|2023-02-19 08:00:00|816.79|806.69|819.44|809.34|830.31|820.21|814.7|804.6|7359
1676797200000|2023-02-19 09:00:00|819.46|809.36|812.08|801.98|820.85|810.75|811.14|801.04|5740
1676800800000|2023-02-19 10:00:00|812.09|801.99|811.9|801.8|815.38|805.28|809.41|799.31|5028
1676804400000|2023-02-19 11:00:00|811.95|801.85|821.68|811.58|822.16|812.06|811.51|801.41|6150
1676808000000|2023-02-19 12:00:00|821.66|811.56|820.41|810.31|833.73|823.63|817.93|807.83|9044
1676811600000|2023-02-19 13:00:00|820.42|810.32|816.21|806.11|823.09|812.99|814.48|804.38|6779
1676815200000|2023-02-19 14:00:00|816.2|806.1|822.05|811.95|825.93|815.83|815.75|805.65|8194
1676818800000|2023-02-19 15:00:00|822.04|811.94|819.42|809.32|826.4|816.3|812.58|802.48|8738
1676822400000|2023-02-19 16:00:00|819.43|809.33|809.97|799.87|826.92|816.82|799.96|789.86|10423
1676826000000|2023-02-19 17:00:00|809.99|799.89|794.4|784.3|813.5|803.4|790.75|780.65|10838
1676829600000|2023-02-19 18:00:00|794.41|784.31|798.71|788.61|802.99|792.89|794.41|784.31|7846
1676833200000|2023-02-19 19:00:00|798.7|788.6|793.63|783.53|801.36|791.26|792.19|782.09|5845
1676836800000|2023-02-19 20:00:00|793.64|783.54|799.63|788.03|799.92|788.32|787.55|777.45|8867
1676840400000|2023-02-19 21:00:00|799.6|788|799.98|788.38|800.95|789.35|797.33|785.73|6313
1676844000000|2023-02-19 22:00:00|800|788.4|798.62|788.52|800.59|789.37|794.9|784.8|4365
1676847600000|2023-02-19 23:00:00|798.71|788.61|806.27|796.17|809.44|799.34|795.51|785.41|8439
1676851200000|2023-02-20 00:00:00|806.4|796.3|800.23|790.13|812.91|802.81|800.15|790.05|9309
1676854800000|2023-02-20 01:00:00|800.24|790.14|793.63|783.53|801.26|791.16|778.29|768.19|10279
1676858400000|2023-02-20 02:00:00|793.66|783.56|803.17|793.07|804.18|794.08|792|781.9|7164
1676862000000|2023-02-20 03:00:00|803.18|793.08|806.19|796.09|806.73|796.63|799.85|789.75|5625
1676865600000|2023-02-20 04:00:00|805.97|795.87|822.56|812.46|823.57|813.47|805.75|795.65|6579
1676869200000|2023-02-20 05:00:00|822.58|812.48|821.39|811.29|827.8|817.7|818.38|808.28|7740
1676872800000|2023-02-20 06:00:00|821.46|811.36|818.43|808.33|821.62|811.52|816.07|805.97|6596
1676876400000|2023-02-20 07:00:00|818.46|808.36|842.13|832.03|843.04|832.94|815.36|805.26|8389
1676880000000|2023-02-20 08:00:00|842.09|831.99|823.51|813.41|844.65|834.55|822.85|812.75|9470
1676883600000|2023-02-20 09:00:00|823.48|813.38|825.38|815.28|826.61|816.51|811.79|801.69|10104
1676887200000|2023-02-20 10:00:00|825.31|815.21|820.63|810.53|828.51|818.41|817.59|807.49|8958
1676890800000|2023-02-20 11:00:00|820.69|810.59|818.91|808.81|824.2|814.1|817.36|807.26|7614
1676894400000|2023-02-20 12:00:00|818.94|808.84|816.1|806|821.55|811.45|812.44|802.34|7662
1676898000000|2023-02-20 13:00:00|816.12|806.02|820.89|810.79|822.21|812.11|816.03|805.93|7281
1676901600000|2023-02-20 14:00:00|821.03|810.93|823.02|812.92|824.47|814.37|816.05|805.95|9867
1676905200000|2023-02-20 15:00:00|822.9|812.8|817.82|807.72|824.49|814.39|817.23|807.13|8651
1676908800000|2023-02-20 16:00:00|817.83|807.73|807.75|797.65|818.43|808.33|800.54|790.44|9981
1676912400000|2023-02-20 17:00:00|807.79|797.69|806.91|796.81|810.21|800.11|803.79|793.69|7342
1676916000000|2023-02-20 18:00:00|806.88|796.78|805.71|795.61|809.04|798.94|803.34|793.24|6400
1676919600000|2023-02-20 19:00:00|805.72|795.62|807.85|797.75|808.79|798.69|804.91|794.81|5884
1676923200000|2023-02-20 20:00:00|807.95|797.85|802.98|792.88|809.29|799.19|802.52|792.42|6123
1676926800000|2023-02-20 21:00:00|802.99|792.89|802.32|792.22|808.42|798.32|801.2|791.1|5590
1676930400000|2023-02-20 22:00:00|802.33|792.23|800.65|790.55|803.97|793.87|796.77|786.67|4996
1676934000000|2023-02-20 23:00:00|800.66|790.56|806.59|796.49|806.99|796.89|800.63|790.53|6432
1676937600000|2023-02-21 00:00:00|806.61|796.51|806.66|796.56|809.35|799.25|802.32|792.22|8012
1676941200000|2023-02-21 01:00:00|806.61|796.51|804.54|794.44|810.61|800.51|804.49|794.39|6377
1676944800000|2023-02-21 02:00:00|804.56|794.46|804.56|794.46|812.44|802.34|802.86|792.76|7007
1676948400000|2023-02-21 03:00:00|804.58|794.48|801.21|791.11|806.26|796.16|800.21|790.11|5874
1676952000000|2023-02-21 04:00:00|801.2|791.1|798.46|788.36|802.69|792.59|795.57|785.47|4645
1676955600000|2023-02-21 05:00:00|798.49|788.39|800.51|790.41|801.12|791.02|796.72|786.62|4301
1676959200000|2023-02-21 06:00:00|800.5|790.4|806.39|796.29|806.41|796.31|799.63|789.53|5037
1676962800000|2023-02-21 07:00:00|806.4|796.3|802.58|792.48|806.4|796.3|800.73|790.63|5284
1676966400000|2023-02-21 08:00:00|802.56|792.46|783.62|773.52|806.02|795.92|779.85|769.75|10049
1676970000000|2023-02-21 09:00:00|783.56|773.46|788.37|778.27|790.81|780.71|780.94|770.84|9450
1676973600000|2023-02-21 10:00:00|788.39|778.29|784.4|774.3|788.57|778.47|781|770.9|7997
1676977200000|2023-02-21 11:00:00|784.41|774.31|781.09|770.99|785.2|775.1|778.16|768.06|7764
1676980800000|2023-02-21 12:00:00|781.1|771|784.23|774.13|786.02|775.92|780.59|770.49|7919
1676984400000|2023-02-21 13:00:00|784.22|774.12|778.38|768.28|786.5|776.4|772.26|762.16|7172
1676988000000|2023-02-21 14:00:00|778.4|768.3|779.31|769.21|783.48|773.38|774.22|764.12|10116
1676991600000|2023-02-21 15:00:00|779.3|769.2|779.36|769.26|781.64|771.54|771.99|761.89|8726
1676995200000|2023-02-21 16:00:00|779.37|769.27|772.35|762.25|780.11|770.01|768.55|758.45|8987
1676998800000|2023-02-21 17:00:00|772.34|762.24|780.15|770.05|780.26|770.16|770.57|760.47|6973
1677002400000|2023-02-21 18:00:00|780.14|770.04|779.35|769.25|782.4|772.3|776.41|766.31|6472
1677006000000|2023-02-21 19:00:00|779.34|769.24|774.39|764.29|779.37|769.27|770.57|760.47|6048
1677009600000|2023-02-21 20:00:00|774.4|764.3|767.53|757.43|775.26|765.16|765.68|755.58|7544
1677013200000|2023-02-21 21:00:00|767.32|757.22|760.54|750.44|768.29|758.19|755.56|745.46|8290
1677016800000|2023-02-21 22:00:00|760.62|750.52|765.77|755.67|765.79|755.69|759.39|749.29|4725
1677020400000|2023-02-21 23:00:00|765.73|755.63|769.17|759.07|770.3|760.2|763.7|753.6|5155
1677024000000|2023-02-22 00:00:00|769.16|759.06|768.58|758.48|771.31|761.21|762.75|752.65|5463
1677027600000|2023-02-22 01:00:00|768.53|758.43|758.48|748.38|778.54|768.44|753.64|743.54|8100
1677031200000|2023-02-22 02:00:00|758.46|748.36|756.62|746.52|759.62|749.52|743.09|732.99|9663
1677034800000|2023-02-22 03:00:00|756.63|746.53|759.5|749.4|761.23|751.13|755.01|744.91|5921
1677038400000|2023-02-22 04:00:00|759.55|749.45|759.42|749.32|760.76|750.66|754.42|744.32|6000
1677042000000|2023-02-22 05:00:00|759.43|749.33|754.26|744.16|759.48|749.38|750.47|740.37|5881
1677045600000|2023-02-22 06:00:00|754.34|744.24|746.61|736.51|755.37|745.27|745.79|735.69|6564
1677049200000|2023-02-22 07:00:00|746.62|736.52|753.48|743.38|754.66|744.56|743.86|733.76|7635
1677052800000|2023-02-22 08:00:00|753.46|743.36|742.66|732.56|753.58|743.48|736.99|726.89|8935
1677056400000|2023-02-22 09:00:00|742.65|732.55|749.35|739.25|751.92|741.82|739.81|729.71|8297
1677060000000|2023-02-22 10:00:00|749.36|739.26|751.13|741.03|752.76|742.66|748.46|738.36|6076
1677063600000|2023-02-22 11:00:00|751.14|741.04|752.27|742.17|752.78|742.68|747.7|737.6|6239
1677067200000|2023-02-22 12:00:00|752.24|742.14|758.62|748.52|760.6|750.5|751.27|741.17|6532
1677070800000|2023-02-22 13:00:00|758.64|748.54|757.31|747.21|759.8|749.7|752.52|742.42|7638
1677074400000|2023-02-22 14:00:00|757.3|747.2|748.49|738.39|757.45|747.35|747.59|737.49|9709
1677078000000|2023-02-22 15:00:00|748.58|738.48|741.28|731.18|750.72|740.62|736.79|726.69|10902
1677081600000|2023-02-22 16:00:00|741.27|731.17|740.25|730.15|744.53|734.43|735.29|725.19|9357
1677085200000|2023-02-22 17:00:00|740.23|730.13|749.45|739.35|750.09|739.99|739.47|729.37|6746
1677088800000|2023-02-22 18:00:00|749.48|739.38|756.53|746.43|760.04|749.94|747.51|737.41|6660
1677092400000|2023-02-22 19:00:00|756.61|746.51|761.84|751.74|765.06|754.96|753.79|743.69|10499
1677096000000|2023-02-22 20:00:00|761.85|751.75|761.33|751.23|766.43|756.33|757.95|747.85|7719
1677099600000|2023-02-22 21:00:00|761.5|751.4|765.43|755.33|766.43|756.33|759.53|749.43|5269
1677103200000|2023-02-22 22:00:00|765.42|755.32|773.42|763.32|773.57|763.47|765.42|755.32|4965
1677106800000|2023-02-22 23:00:00|773.44|763.34|776.68|766.58|777.06|766.96|772.63|762.53|6608
1677110400000|2023-02-23 00:00:00|776.74|766.64|773.24|763.14|781.48|771.38|772.4|762.3|7276
1677114000000|2023-02-23 01:00:00|773.25|763.15|777.42|767.32|778.31|768.21|772.58|762.48|5591
1677117600000|2023-02-23 02:00:00|777.41|767.31|789.71|779.61|789.72|779.62|777.41|767.31|8097
1677121200000|2023-02-23 03:00:00|789.72|779.62|794.14|784.04|801.71|791.61|789.41|779.31|8517
1677124800000|2023-02-23 04:00:00|794.15|784.05|798.27|788.17|799.6|789.5|793.39|783.29|5685
1677128400000|2023-02-23 05:00:00|798.26|788.16|793.28|783.18|799.59|789.49|791.4|781.3|6947
1677132000000|2023-02-23 06:00:00|793.31|783.21|799.2|789.1|800.51|790.41|792.83|782.73|7245
1677135600000|2023-02-23 07:00:00|799.19|789.09|796.75|786.65|802.44|792.34|796.63|786.53|6436
1677139200000|2023-02-23 08:00:00|796.74|786.64|798.74|788.64|802.41|792.31|795.99|785.89|6578
1677142800000|2023-02-23 09:00:00|798.73|788.63|803.98|793.88|812.14|802.04|797.09|786.99|8999
1677146400000|2023-02-23 10:00:00|803.96|793.86|804.4|794.3|809.18|799.08|801.23|791.13|8272
1677150000000|2023-02-23 11:00:00|804.41|794.31|790.48|780.38|809.71|799.61|783.63|773.53|10747
1677153600000|2023-02-23 12:00:00|790.46|780.36|810.93|800.83|811.85|801.75|781.14|771.04|10226
1677157200000|2023-02-23 13:00:00|810.94|800.84|816.38|806.28|825.6|815.5|810.94|800.84|11695
1677160800000|2023-02-23 14:00:00|816.45|806.35|807.03|796.93|819.48|809.38|800.38|790.28|11161
1677164400000|2023-02-23 15:00:00|807.04|796.94|802.38|792.28|813.8|803.7|800.37|790.27|10333
1677168000000|2023-02-23 16:00:00|802.23|792.13|795.48|785.38|807.65|797.55|794.14|784.04|9633
1677171600000|2023-02-23 17:00:00|795.55|785.45|783.84|773.74|799.7|789.6|782.17|772.07|8556
1677175200000|2023-02-23 18:00:00|783.85|773.75|782.81|772.71|786.34|776.24|776.6|766.5|8548
1677178800000|2023-02-23 19:00:00|782.83|772.73|794.39|784.29|797.39|787.29|781.59|771.49|8017
1677182400000|2023-02-23 20:00:00|794.37|784.27|793.73|783.63|797.66|787.56|791.96|781.86|7683
1677186000000|2023-02-23 21:00:00|793.74|783.64|787.84|777.74|797.64|787.54|787.74|777.64|5414
1677189600000|2023-02-23 22:00:00|787.83|777.73|795.02|784.92|796.13|786.03|784.33|774.23|5287
1677193200000|2023-02-23 23:00:00|795|784.9|798.84|788.74|802.21|792.11|794.3|784.2|5830
1677196800000|2023-02-24 00:00:00|798.82|788.72|801.61|791.51|803.74|793.64|792.73|782.63|7437
1677200400000|2023-02-24 01:00:00|801.63|791.53|797.87|787.77|803.98|793.88|797.3|787.2|7596
1677204000000|2023-02-24 02:00:00|797.85|787.75|800.39|790.29|804.23|794.13|797.43|787.33|6016
1677207600000|2023-02-24 03:00:00|800.38|790.28|807.47|797.37|807.92|797.82|800.38|790.28|5437
1677211200000|2023-02-24 04:00:00|807.48|797.38|804.06|793.96|809.25|799.15|803.05|792.95|5564
1677214800000|2023-02-24 05:00:00|804.04|793.94|804.1|794|810.43|800.33|798.54|788.44|7358
1677218400000|2023-02-24 06:00:00|804.12|794.02|814.4|804.3|816.95|806.85|801.97|791.87|7904
1677222000000|2023-02-24 07:00:00|814.39|804.29|815.41|805.31|819.7|809.6|808.29|798.19|9176
1677225600000|2023-02-24 08:00:00|815.4|805.3|811.2|801.1|818.36|808.26|808.56|798.46|7737
1677229200000|2023-02-24 09:00:00|811.19|801.09|805.35|795.25|813.53|803.43|804.63|794.53|6285
1677232800000|2023-02-24 10:00:00|805.33|795.23|805.44|795.34|807.34|797.24|798.7|788.6|7059
1677236400000|2023-02-24 11:00:00|805.42|795.32|793.58|783.48|805.6|795.5|792.23|782.13|6429
1677240000000|2023-02-24 12:00:00|793.56|783.46|788.86|778.76|797.2|787.1|787.2|777.1|7679
1677243600000|2023-02-24 13:00:00|788.84|778.74|785.67|775.57|791.16|781.06|784.33|774.23|9678
1677247200000|2023-02-24 14:00:00|785.66|775.56|780.35|770.25|786.78|776.68|777.37|767.27|9399
1677250800000|2023-02-24 15:00:00|780.26|770.16|764.07|753.97|781.5|771.4|759.6|749.5|10942
1677254400000|2023-02-24 16:00:00|764.06|753.96|756.74|746.64|764.1|754|747.55|737.45|11276
1677258000000|2023-02-24 17:00:00|756.73|746.63|760.67|750.57|763.64|753.54|755.52|745.42|8427
1677261600000|2023-02-24 18:00:00|760.71|750.61|763.59|753.49|763.93|753.83|756.82|746.72|7476
1677265200000|2023-02-24 19:00:00|763.57|753.47|772.98|762.88|774.41|764.31|761.31|751.21|8341
1677268800000|2023-02-24 20:00:00|772.97|762.87|765.43|755.33|777.13|767.03|763.27|753.17|8957
1677272400000|2023-02-24 21:00:00|765.44|755.34|773.15|763.05|773.15|763.05|761.22|751.12|6466
1677312000000|2023-02-25 08:00:00|745.83|735.73|746.28|736.18|748.79|738.69|744.96|734.86|3084
1677315600000|2023-02-25 09:00:00|746.29|736.19|743.11|733.01|746.42|736.32|741.19|731.09|4112
1677319200000|2023-02-25 10:00:00|743.09|732.99|741.44|731.34|745.33|735.23|739.11|729.01|5118
1677322800000|2023-02-25 11:00:00|741.41|731.31|742.23|732.13|747.07|736.97|741.1|731|5258
1677326400000|2023-02-25 12:00:00|742.22|732.12|740.45|730.35|742.39|732.29|730.81|720.71|6564
1677330000000|2023-02-25 13:00:00|740.4|730.3|738.16|728.06|741.74|731.64|736.21|726.11|6099
1677333600000|2023-02-25 14:00:00|738.17|728.07|739.2|729.1|742.34|732.24|738.17|728.07|4934
1677337200000|2023-02-25 15:00:00|739.21|729.11|739.99|729.89|741.3|731.2|737.54|727.44|4542
1677340800000|2023-02-25 16:00:00|739.98|729.88|739.02|728.92|745.1|735|738.19|728.09|6083
1677344400000|2023-02-25 17:00:00|739.03|728.93|738.05|727.95|742.76|732.66|737.72|727.62|4287
1677348000000|2023-02-25 18:00:00|738.07|727.97|730.31|720.21|738.51|728.41|726.3|716.2|6577
1677351600000|2023-02-25 19:00:00|730.29|720.19|737.3|727.2|738.25|728.15|727.73|717.63|8578
1677355200000|2023-02-25 20:00:00|737.28|727.18|731.12|721.02|738.22|728.12|723.54|713.44|9044
1677358800000|2023-02-25 21:00:00|731.04|720.94|732.89|722.79|733.12|723.02|723.62|713.52|6905
1677362400000|2023-02-25 22:00:00|732.96|722.86|740.26|730.16|740.81|730.71|732.19|722.09|4657
1677366000000|2023-02-25 23:00:00|740.25|730.15|742.37|732.27|744.41|734.31|739.49|729.39|5900
1677369600000|2023-02-26 00:00:00|742.39|732.29|737.48|727.38|742.75|732.65|736.87|726.77|4484
1677373200000|2023-02-26 01:00:00|737.49|727.39|738.55|728.45|739.54|729.44|734.65|724.55|3121
1677376800000|2023-02-26 02:00:00|738.53|728.43|743.48|733.38|744.17|734.07|734.87|724.77|4174
1677380400000|2023-02-26 03:00:00|743.49|733.39|746.76|736.66|747.02|736.92|742.26|732.16|4731
1677384000000|2023-02-26 04:00:00|746.77|736.67|742.79|732.69|746.91|736.81|742|731.9|3381
1677387600000|2023-02-26 05:00:00|742.8|732.7|742.32|732.22|744.82|734.72|742.28|732.18|3111
1677391200000|2023-02-26 06:00:00|742.31|732.21|744.94|734.84|744.95|734.85|740.59|730.49|3913
1677394800000|2023-02-26 07:00:00|744.95|734.85|745.68|735.58|747.95|737.85|743.94|733.84|3289
1677398400000|2023-02-26 08:00:00|745.67|735.57|745.93|735.83|747.48|737.38|741.9|731.8|3400
1677402000000|2023-02-26 09:00:00|745.91|735.81|746.86|736.76|749.08|738.98|745.5|735.4|3690
1677405600000|2023-02-26 10:00:00|746.85|736.75|746.75|736.65|748.84|738.74|745.34|735.24|2899
1677409200000|2023-02-26 11:00:00|746.76|736.66|749.15|739.05|749.24|739.14|745.88|735.78|2657
1677412800000|2023-02-26 12:00:00|749.16|739.06|742.68|732.58|749.54|739.44|741.77|731.67|4525
1677416400000|2023-02-26 13:00:00|742.66|732.56|746.13|736.03|746.16|736.06|741.52|731.42|3651
1677420000000|2023-02-26 14:00:00|746.14|736.04|743.51|733.41|748.89|738.79|743.28|733.18|5138
1677423600000|2023-02-26 15:00:00|743.54|733.44|743.26|733.16|745.17|735.07|741.78|731.68|4599
1677427200000|2023-02-26 16:00:00|743.25|733.15|739.43|729.33|743.56|733.46|738.72|728.62|4238
1677430800000|2023-02-26 17:00:00|739.42|729.32|741.34|731.24|741.42|731.32|736.2|726.1|3897
1677434400000|2023-02-26 18:00:00|741.33|731.23|750.7|740.6|751.47|741.37|740.72|730.62|5643
1677438000000|2023-02-26 19:00:00|750.72|740.62|753.55|743.45|754.38|744.28|747.38|737.28|4590
1677441600000|2023-02-26 20:00:00|753.54|743.44|756.5|744.9|757.76|746.83|751.31|741.21|4887
1677445200000|2023-02-26 21:00:00|756.49|744.89|755.04|743.44|760.29|748.69|752.68|741.08|4710
1677448800000|2023-02-26 22:00:00|755.05|743.45|749.25|739.15|755.7|744.1|745.59|735.49|5421
1677452400000|2023-02-26 23:00:00|749.23|739.13|754.55|744.45|755.12|745.02|748.48|738.38|6950
1677456000000|2023-02-27 00:00:00|754.54|744.44|751.51|741.41|754.69|744.59|749.54|739.44|5908
1677459600000|2023-02-27 01:00:00|751.54|741.44|754.43|744.33|754.61|744.51|747.37|737.27|5147
1677463200000|2023-02-27 02:00:00|754.45|744.35|750.91|740.81|755.64|745.54|749.83|739.73|4371
1677466800000|2023-02-27 03:00:00|750.96|740.86|748.33|738.23|753.65|743.55|747.55|737.45|4501
1677470400000|2023-02-27 04:00:00|748.16|738.06|743.58|733.48|748.89|738.79|742.77|732.67|4392
1677474000000|2023-02-27 05:00:00|743.59|733.49|739.13|729.03|744.91|734.81|738.16|728.06|4926
1677477600000|2023-02-27 06:00:00|739.14|729.04|739.87|729.77|741.51|731.41|737.74|727.64|4508
1677481200000|2023-02-27 07:00:00|739.89|729.79|738.61|728.51|742.49|732.39|738.35|728.25|4557
1677484800000|2023-02-27 08:00:00|738.6|728.5|730.77|720.67|740.24|730.14|729.21|719.11|6762
1677488400000|2023-02-27 09:00:00|730.75|720.65|732.6|722.5|734.52|724.42|727.39|717.29|5457
1677492000000|2023-02-27 10:00:00|732.57|722.47|730.71|720.61|733.4|723.3|727.57|717.47|5411
1677495600000|2023-02-27 11:00:00|730.72|720.62|734|723.9|734.7|724.6|730.34|720.24|5391
1677499200000|2023-02-27 12:00:00|733.99|723.89|730.34|720.24|734.48|724.38|729.04|718.94|5605
1677502800000|2023-02-27 13:00:00|730.35|720.25|746.33|736.23|747.95|737.85|729.9|719.8|8370
1677506400000|2023-02-27 14:00:00|746.34|736.24|746.82|736.72|748.92|738.82|744.2|734.1|9124
1677510000000|2023-02-27 15:00:00|746.76|736.66|742.04|731.94|751.77|741.67|739.16|729.06|9080
1677513600000|2023-02-27 16:00:00|742.03|731.93|735.94|725.84|744.14|734.04|728.64|718.54|9447
1677517200000|2023-02-27 17:00:00|736.02|725.92|729.95|719.85|736.26|726.16|728.5|718.4|6101
1677520800000|2023-02-27 18:00:00|729.94|719.84|724.38|714.28|730.66|720.56|718|707.9|8542
1677524400000|2023-02-27 19:00:00|724.37|714.27|724.29|714.19|727.66|717.56|722.01|711.91|6794
1677528000000|2023-02-27 20:00:00|724.25|714.15|726.33|716.23|726.45|716.35|720.05|709.95|7369
1677531600000|2023-02-27 21:00:00|726.32|716.22|727.12|717.02|728.12|718.02|725.3|715.2|4116
1677535200000|2023-02-27 22:00:00|727.13|717.03|729.65|719.55|731.01|720.91|725.27|715.17|3017
1677538800000|2023-02-27 23:00:00|729.67|719.57|732.43|722.33|734.42|724.32|728.8|718.7|4366
1677542400000|2023-02-28 00:00:00|732.44|722.34|732.36|722.26|735|724.9|729.15|719.05|5969
1677546000000|2023-02-28 01:00:00|732.38|722.28|730.04|719.94|733.97|723.87|727.58|717.48|4968
1677549600000|2023-02-28 02:00:00|730.05|719.95|731.52|721.42|731.52|721.42|727.04|716.94|4365
1677553200000|2023-02-28 03:00:00|731.58|721.48|734.15|724.05|735.42|725.32|731.5|721.4|4503
1677556800000|2023-02-28 04:00:00|734.24|724.14|730.4|720.3|734.5|724.4|727.51|717.41|4268
1677560400000|2023-02-28 05:00:00|730.38|720.28|736.52|726.42|740.8|730.7|730.2|720.1|5923
1677564000000|2023-02-28 06:00:00|736.53|726.43|737.77|727.67|740.54|730.44|734.69|724.59|5143
1677567600000|2023-02-28 07:00:00|737.79|727.69|731.25|721.15|738.8|728.7|731.09|720.99|6715
1677571200000|2023-02-28 08:00:00|731.3|721.2|730.13|720.03|734.89|724.79|728.5|718.4|6740
1677574800000|2023-02-28 09:00:00|730.15|720.05|730.47|720.37|732.42|722.32|727.81|717.71|5450
1677578400000|2023-02-28 10:00:00|730.5|720.4|735.78|725.68|737.39|727.29|728.14|718.04|5921
1677582000000|2023-02-28 11:00:00|735.79|725.69|737.69|727.59|738.39|728.29|731.31|721.21|6236
1677585600000|2023-02-28 12:00:00|737.74|727.64|741.49|731.39|742.34|732.24|737.74|727.64|6173
1677589200000|2023-02-28 13:00:00|741.46|731.36|742.46|732.36|743.46|733.36|737.79|727.69|6880
1677592800000|2023-02-28 14:00:00|742.44|732.34|742.12|732.02|746.46|736.36|738.05|727.95|9095
1677596400000|2023-02-28 15:00:00|742.13|732.03|746.11|736.01|747.2|737.1|739.55|729.45|9190
1677600000000|2023-02-28 16:00:00|746.12|736.02|739.1|729|747.32|737.22|738.25|728.15|6172
1677603600000|2023-02-28 17:00:00|739.11|729.01|743.68|733.58|744.93|734.83|739.07|728.97|6183
1677607200000|2023-02-28 18:00:00|743.7|733.6|739.53|729.43|745.42|735.32|738.52|728.42|6069
1677610800000|2023-02-28 19:00:00|739.51|729.41|731.09|720.99|740.27|730.17|729.57|719.47|7750
1677614400000|2023-02-28 20:00:00|731.18|721.08|731.98|721.88|734.82|724.72|728.23|718.13|7214
1677618000000|2023-02-28 21:00:00|732.01|721.91|725.03|714.93|732.02|721.92|714.93|704.83|9244
1677621600000|2023-02-28 22:00:00|725.01|714.91|729.92|719.82|732.32|722.22|724.36|714.26|3882
1677625200000|2023-02-28 23:00:00|729.83|719.73|724.67|714.57|730.37|720.27|723.02|712.92|5731
1677628800000|2023-03-01 00:00:00|724.68|714.58|723|712.9|727.95|717.85|720.02|709.92|6556
1677632400000|2023-03-01 01:00:00|723.01|712.91|726.63|716.53|728.68|718.58|721.27|711.17|6206
1677636000000|2023-03-01 02:00:00|726.8|716.7|731.5|721.4|731.5|721.4|726.48|716.38|4617
1677639600000|2023-03-01 03:00:00|731.51|721.41|740.34|730.24|740.66|730.56|730.35|720.25|6905
1677643200000|2023-03-01 04:00:00|740.35|730.25|745.77|735.67|746.53|736.43|737.6|727.5|6348
1677646800000|2023-03-01 05:00:00|745.78|735.68|743.77|733.67|746.88|736.78|742.29|732.19|6210
1677650400000|2023-03-01 06:00:00|743.79|733.69|744.62|734.52|748.01|737.91|742.34|732.24|6097
1677654000000|2023-03-01 07:00:00|744.63|734.53|744.84|734.74|747.32|737.22|743.72|733.62|5093
1677657600000|2023-03-01 08:00:00|744.81|734.71|747.66|737.56|751.18|741.08|743.51|733.41|6353
1677661200000|2023-03-01 09:00:00|747.64|737.54|748.5|738.4|750.39|740.29|745.42|735.32|6217
1677664800000|2023-03-01 10:00:00|748.48|738.38|751.57|741.47|752.69|742.59|745.83|735.73|5538
1677668400000|2023-03-01 11:00:00|751.59|741.49|752.34|742.24|755.15|745.05|749.98|739.88|5791
1677672000000|2023-03-01 12:00:00|752.33|742.23|750.57|740.47|754.65|744.55|748.91|738.81|4885
1677675600000|2023-03-01 13:00:00|750.59|740.49|747.87|737.77|752.24|742.14|745.87|735.77|6355
1677679200000|2023-03-01 14:00:00|747.78|737.68|748.58|738.48|755.53|745.43|745.7|735.6|7936
1677682800000|2023-03-01 15:00:00|748.68|738.58|748.36|738.26|751.18|741.08|744.5|734.4|8970
1677686400000|2023-03-01 16:00:00|748.35|738.25|745.53|735.43|748.76|738.66|740.4|730.3|7837
1677690000000|2023-03-01 17:00:00|745.5|735.4|747.8|737.7|748.54|738.44|743.85|733.75|6136
1677693600000|2023-03-01 18:00:00|747.78|737.68|748.46|738.36|749.69|739.59|746.26|736.16|4272
1677697200000|2023-03-01 19:00:00|748.47|738.37|740.55|730.45|749.46|739.36|738.61|728.51|5585
1677700800000|2023-03-01 20:00:00|740.53|730.43|748.38|738.28|749.44|739.34|738.71|728.61|6304
1677704400000|2023-03-01 21:00:00|748.41|738.31|756.19|746.09|757.77|747.67|746.34|736.24|5611
1677708000000|2023-03-01 22:00:00|756.18|746.08|753.13|743.03|756.64|746.54|752.26|742.16|3351
1677711600000|2023-03-01 23:00:00|753.14|743.04|758.6|748.5|759.44|749.34|752.15|742.05|5227
1677715200000|2023-03-02 00:00:00|758.59|748.49|755|744.9|763.16|753.06|754.75|744.65|6678
1677718800000|2023-03-02 01:00:00|755.02|744.92|750.99|740.89|756.49|746.39|748.05|737.95|6227
1677722400000|2023-03-02 02:00:00|750.98|740.88|748.73|738.63|752.52|742.42|745.07|734.97|5380
1677726000000|2023-03-02 03:00:00|748.79|738.69|744.41|734.31|749.51|739.41|740.41|730.31|5841
1677729600000|2023-03-02 04:00:00|744.4|734.3|748.9|738.8|749.6|739.5|743.58|733.48|3569
1677733200000|2023-03-02 05:00:00|748.84|738.74|741.95|731.85|750.2|740.1|740.93|730.83|5164
1677736800000|2023-03-02 06:00:00|741.93|731.83|742.09|731.99|743.85|733.75|738.78|728.68|5576
1677740400000|2023-03-02 07:00:00|742.1|732|740.66|730.56|742.51|732.41|736.5|726.4|5278
1677744000000|2023-03-02 08:00:00|740.65|730.55|740.35|730.25|741.53|731.43|735.22|725.12|6025
1677747600000|2023-03-02 09:00:00|740.41|730.31|734.99|724.89|740.42|730.32|734.81|724.71|4804
1677751200000|2023-03-02 10:00:00|735|724.9|734.33|724.23|736.28|726.18|731.52|721.42|5480
1677754800000|2023-03-02 11:00:00|734.32|724.22|737.44|727.34|738|727.9|733.79|723.69|5219
1677758400000|2023-03-02 12:00:00|737.45|727.35|730.58|720.48|738.06|727.96|728.71|718.61|6667
1677762000000|2023-03-02 13:00:00|730.56|720.46|726.22|716.12|731.52|721.42|725.38|715.28|7748
1677765600000|2023-03-02 14:00:00|726.23|716.13|727.09|716.99|727.88|717.78|721.37|711.27|8068
1677769200000|2023-03-02 15:00:00|727.13|717.03|728.09|717.99|730.11|720.01|725.04|714.94|7292
1677772800000|2023-03-02 16:00:00|728.1|718|722.85|712.75|728.27|718.17|722.05|711.95|5420
1677776400000|2023-03-02 17:00:00|722.8|712.7|724.1|714|726.78|716.68|722.51|712.41|5285
1677780000000|2023-03-02 18:00:00|724.08|713.98|730.79|720.69|730.93|720.83|722.75|712.65|5642
1677783600000|2023-03-02 19:00:00|730.76|720.66|732.59|722.49|735.26|725.16|729.24|719.14|6731
1677787200000|2023-03-02 20:00:00|732.57|722.47|728.95|718.85|733.35|723.25|728.57|718.47|6206
1677790800000|2023-03-02 21:00:00|728.97|718.87|728.51|718.41|730.51|720.41|728.32|718.22|4322
1677794400000|2023-03-02 22:00:00|728.52|718.42|731.53|721.43|733.37|723.27|728.19|718.09|2463
1677798000000|2023-03-02 23:00:00|731.55|721.45|732.94|722.84|733.4|723.3|729.61|719.51|3812
1677801600000|2023-03-03 00:00:00|732.92|722.82|728.68|718.58|732.98|722.88|727.52|717.42|4517
1677805200000|2023-03-03 01:00:00|728.65|718.55|678.46|668.36|728.93|718.83|672.42|662.32|10125
1677808800000|2023-03-03 02:00:00|678.56|668.46|685.21|675.11|686.87|676.77|676.58|666.48|9121
1677812400000|2023-03-03 03:00:00|685.2|675.1|686.69|676.59|689.54|679.44|682.96|672.86|6390
1677816000000|2023-03-03 04:00:00|686.68|676.58|691.92|681.82|692.31|682.21|684.81|674.71|5045
1677819600000|2023-03-03 05:00:00|691.91|681.81|689.03|678.93|693.68|683.58|688.68|678.58|5157
1677823200000|2023-03-03 06:00:00|689.02|678.92|688.65|678.55|691.85|681.75|687.53|677.43|4622
1677826800000|2023-03-03 07:00:00|688.66|678.56|691.93|681.83|692.7|682.6|688.09|677.99|4509
1677830400000|2023-03-03 08:00:00|691.94|681.84|693.86|683.76|693.87|683.77|690.14|680.04|4006
1677834000000|2023-03-03 09:00:00|693.84|683.74|693.65|683.55|695.17|685.07|693|682.9|4508
1677837600000|2023-03-03 10:00:00|693.64|683.54|693.28|683.18|696.2|686.1|693.27|683.17|3817
1677841200000|2023-03-03 11:00:00|693.34|683.24|694.42|684.32|695.34|685.24|691.66|681.56|4579
1677844800000|2023-03-03 12:00:00|694.39|684.29|691.78|681.68|694.93|684.83|690.58|680.48|4173
1677848400000|2023-03-03 13:00:00|691.79|681.69|697.28|687.18|697.65|687.55|690.21|680.11|5921
1677852000000|2023-03-03 14:00:00|697.32|687.22|698.33|688.23|700.34|690.24|696.81|686.71|7478
1677855600000|2023-03-03 15:00:00|698.32|688.22|694.89|684.79|698.97|688.87|693.18|683.08|7226
1677859200000|2023-03-03 16:00:00|694.91|684.81|695.87|685.77|696.61|686.51|693.7|683.6|4903
1677862800000|2023-03-03 17:00:00|695.85|685.75|698.49|688.39|698.78|688.68|695.81|685.71|4633
1677866400000|2023-03-03 18:00:00|698.45|688.35|694.69|684.59|699.6|689.5|691.96|681.86|5348
1677870000000|2023-03-03 19:00:00|694.68|684.58|697.4|687.3|698.48|688.38|693.58|683.48|4304
1677873600000|2023-03-03 20:00:00|697.39|687.29|694.66|684.56|698.9|688.8|694.47|684.37|3990
1677877200000|2023-03-03 21:00:00|694.69|684.59|696|685.9|697.5|687.4|690.91|680.81|5697
1677916800000|2023-03-04 08:00:00|696.55|686.45|697.03|686.93|698.58|688.48|694.65|684.55|2618
1677920400000|2023-03-04 09:00:00|697.04|686.94|698.05|687.95|700.14|690.04|697.03|686.93|2253
1677924000000|2023-03-04 10:00:00|697.96|687.86|697.06|686.96|699.95|689.85|695.19|685.09|2578
1677927600000|2023-03-04 11:00:00|697.05|686.95|701.87|691.77|702.28|692.18|696.1|686|2770
1677931200000|2023-03-04 12:00:00|701.98|691.88|701.36|691.26|702.21|692.11|698.46|688.36|3087
1677934800000|2023-03-04 13:00:00|701.38|691.28|697|686.9|701.47|691.37|696.58|686.48|2421
1677938400000|2023-03-04 14:00:00|696.99|686.89|698.53|688.43|698.92|688.82|695.71|685.61|3477
1677942000000|2023-03-04 15:00:00|698.52|688.42|697.57|687.47|701.17|691.07|697.19|687.09|3250
1677945600000|2023-03-04 16:00:00|697.56|687.46|697.82|687.72|699.7|689.6|696.62|686.52|3330
1677949200000|2023-03-04 17:00:00|697.8|687.7|695.71|685.61|698.36|688.26|694.63|684.53|1836
1677952800000|2023-03-04 18:00:00|693.99|683.89|695.55|685.45|695.67|685.57|690.89|680.79|3138
1677956400000|2023-03-04 19:00:00|695.56|685.46|688.96|678.86|696.03|685.93|687.16|677.06|4446
1677960000000|2023-03-04 20:00:00|688.98|678.88|688.32|678.22|689.49|679.39|681.5|671.4|6020
1677963600000|2023-03-04 21:00:00|688.34|678.24|679.62|669.52|688.34|678.24|677.79|667.69|6612
1677967200000|2023-03-04 22:00:00|679.61|669.51|687.25|677.15|690.9|680.8|676.61|666.51|4062
1677970800000|2023-03-04 23:00:00|687.24|677.14|691.06|680.96|691.29|681.19|686.63|676.53|2964
1677974400000|2023-03-05 00:00:00|691.04|680.94|693.06|682.96|693.49|683.39|686.17|676.07|3618
1677978000000|2023-03-05 01:00:00|693|682.9|704.06|693.96|704.52|694.42|691.68|681.58|6588
1677981600000|2023-03-05 02:00:00|704.09|693.99|697.37|687.27|704.87|694.77|689.33|679.23|6487
1677985200000|2023-03-05 03:00:00|697.36|687.26|699.25|689.15|700.34|690.24|697.35|687.25|4064
1677988800000|2023-03-05 04:00:00|699.28|689.18|701.56|691.46|702.44|692.34|699.28|689.18|3901
1677992400000|2023-03-05 05:00:00|701.57|691.47|698.45|688.35|702.41|692.31|698.33|688.23|2380
1677996000000|2023-03-05 06:00:00|698.43|688.33|697.77|687.67|700.03|689.93|697.02|686.92|2215
1677999600000|2023-03-05 07:00:00|697.78|687.68|696.87|686.77|698.91|688.81|695.44|685.34|2392
1678003200000|2023-03-05 08:00:00|696.84|686.74|695.34|685.24|697.8|687.7|694.32|684.22|2548
1678006800000|2023-03-05 09:00:00|695.32|685.22|698.46|688.36|700.96|690.86|695.12|685.02|2405
1678010400000|2023-03-05 10:00:00|698.47|688.37|701.65|691.55|701.7|691.6|697.82|687.72|2666
1678014000000|2023-03-05 11:00:00|701.64|691.54|698.38|688.28|701.73|691.63|698.22|688.12|2618
1678017600000|2023-03-05 12:00:00|698.39|688.29|700.37|690.27|701.2|691.1|698.19|688.09|3171
1678021200000|2023-03-05 13:00:00|700.36|690.26|702.44|692.34|702.84|692.74|700.17|690.07|3395
1678024800000|2023-03-05 14:00:00|702.43|692.33|700.27|690.17|702.63|692.53|699.07|688.97|3277
1678028400000|2023-03-05 15:00:00|700.28|690.18|700.22|690.12|702|691.9|699.72|689.62|2568
1678032000000|2023-03-05 16:00:00|700.21|690.11|701.04|690.94|701.6|691.5|699.24|689.14|2928
1678035600000|2023-03-05 17:00:00|701.05|690.95|697.21|687.11|701.17|691.07|696.99|686.89|2533
1678039200000|2023-03-05 18:00:00|697.2|687.1|700.18|690.08|701.17|691.07|697.12|687.02|1950
1678042800000|2023-03-05 19:00:00|700.17|690.07|701.15|691.05|701.41|691.31|698.54|688.44|2911
1678046400000|2023-03-05 20:00:00|701.14|691.04|704.25|692.65|704.86|693.34|700.71|690.61|2261
1678050000000|2023-03-05 21:00:00|704.24|692.64|705|693.4|707.56|695.96|700.98|689.38|4271
1678053600000|2023-03-05 22:00:00|704.99|693.39|701.43|691.33|705.33|693.73|700.35|690.25|2650
1678057200000|2023-03-05 23:00:00|701.42|691.32|699.84|689.74|701.43|691.33|695.47|685.37|5598
1678060800000|2023-03-06 00:00:00|699.79|689.69|699.16|689.06|702.45|692.35|696.32|686.22|5534
1678064400000|2023-03-06 01:00:00|699.17|689.07|692.26|682.16|700.77|690.67|691.13|681.03|7628
1678068000000|2023-03-06 02:00:00|692.27|682.17|692.34|682.24|693.21|683.11|687.25|677.15|7419
1678071600000|2023-03-06 03:00:00|692.35|682.25|692.13|682.03|693.51|683.41|690.23|680.13|3476
1678075200000|2023-03-06 04:00:00|692.12|682.02|690.19|680.09|694.38|684.28|689.55|679.45|3606
1678078800000|2023-03-06 05:00:00|690.29|680.19|691.87|681.77|692.22|682.12|687.47|677.37|4114
1678082400000|2023-03-06 06:00:00|691.88|681.78|694.19|684.09|694.4|684.3|691.6|681.5|2701
1678086000000|2023-03-06 07:00:00|694.17|684.07|693.63|683.53|695.32|685.22|692.3|682.2|3331
1678089600000|2023-03-06 08:00:00|693.65|683.55|694.38|684.28|695.09|684.99|689.81|679.71|4097
1678093200000|2023-03-06 09:00:00|694.39|684.29|694.23|684.13|694.91|684.81|692.52|682.42|2447
1678096800000|2023-03-06 10:00:00|694.25|684.15|695.84|685.74|696.36|686.26|693.28|683.18|2786
1678100400000|2023-03-06 11:00:00|695.85|685.75|692.7|682.6|696.09|685.99|692.24|682.14|2058
1678104000000|2023-03-06 12:00:00|692.76|682.66|693.46|683.36|694.95|684.85|689.88|679.78|2318
1678107600000|2023-03-06 13:00:00|693.45|683.35|696.08|685.98|696.46|686.36|692.59|682.49|4176
1678111200000|2023-03-06 14:00:00|696.3|686.2|696.72|686.62|697.84|687.74|693.79|683.69|5656
1678114800000|2023-03-06 15:00:00|696.77|686.67|701.59|691.49|701.87|691.77|696.41|686.31|5813
1678118400000|2023-03-06 16:00:00|701.51|691.41|700.53|690.43|703.15|693.05|698.31|688.21|5722
1678122000000|2023-03-06 17:00:00|700.54|690.44|699.25|689.15|701.53|691.43|698.87|688.77|3746
1678125600000|2023-03-06 18:00:00|699.26|689.16|699.34|689.24|700.68|690.58|698.05|687.95|4136
1678129200000|2023-03-06 19:00:00|699.14|689.04|694.53|684.43|699.57|689.47|693.02|682.92|5588
1678132800000|2023-03-06 20:00:00|694.54|684.44|692.46|682.36|696.41|686.31|692.24|682.14|4839
1678136400000|2023-03-06 21:00:00|692.45|682.35|694.7|684.6|697.19|687.09|691.58|681.48|2851
1678140000000|2023-03-06 22:00:00|694.72|684.62|693.21|683.11|697.45|687.35|691.96|681.86|2526
1678143600000|2023-03-06 23:00:00|693.2|683.1|690.6|680.5|693.72|683.62|690.05|679.95|4433
1678147200000|2023-03-07 00:00:00|690.63|680.53|696.12|686.02|696.12|686.02|688.48|678.38|3848
1678150800000|2023-03-07 01:00:00|696.07|685.97|699.19|689.09|700.37|690.27|695.72|685.62|4121
1678154400000|2023-03-07 02:00:00|699.2|689.1|701.38|691.28|701.48|691.38|698.5|688.4|2965
1678158000000|2023-03-07 03:00:00|701.33|691.23|699.66|689.56|702.48|692.38|698.88|688.78|3559
1678161600000|2023-03-07 04:00:00|699.67|689.57|701.06|690.96|701.37|691.27|699.47|689.37|2126
1678165200000|2023-03-07 05:00:00|701.05|690.95|699.46|689.36|701.3|691.2|699.22|689.12|2091
1678168800000|2023-03-07 06:00:00|699.51|689.41|697.25|687.15|699.9|689.8|696.47|686.37|3277
1678172400000|2023-03-07 07:00:00|697.26|687.16|695.35|685.25|698.48|688.38|695.05|684.95|2921
1678176000000|2023-03-07 08:00:00|695.34|685.24|694.28|684.18|695.51|685.41|692.3|682.2|2885
1678179600000|2023-03-07 09:00:00|694.25|684.15|688.2|678.1|694.74|684.64|687.8|677.7|3642
1678183200000|2023-03-07 10:00:00|688.18|678.08|684.39|674.29|691.42|681.32|682.5|672.4|3450
1678186800000|2023-03-07 11:00:00|684.37|674.27|685.79|675.69|687.54|677.44|682.42|672.32|4508
1678190400000|2023-03-07 12:00:00|685.82|675.72|689.67|679.57|690.33|680.23|685.24|675.14|4370
1678194000000|2023-03-07 13:00:00|689.66|679.56|685.33|675.23|690.34|680.24|684.16|674.06|4754
1678197600000|2023-03-07 14:00:00|685.35|675.25|683.32|673.22|686.21|676.11|680.87|670.77|7210
1678201200000|2023-03-07 15:00:00|683.4|673.3|686.14|676.04|691.12|681.02|673.55|663.45|10974
1678204800000|2023-03-07 16:00:00|686.12|676.02|678.37|668.27|687.65|677.55|676.86|666.76|7577
1678208400000|2023-03-07 17:00:00|678.36|668.26|683.37|673.27|685.21|675.11|677.75|667.65|5777
1678212000000|2023-03-07 18:00:00|683.35|673.25|679.45|669.35|684.35|674.25|679.07|668.97|4158
1678215600000|2023-03-07 19:00:00|679.43|669.33|675.8|665.7|681.55|671.45|675.27|665.17|4165
1678219200000|2023-03-07 20:00:00|675.77|665.67|676.88|666.78|678.34|668.24|671.93|661.83|5533
1678222800000|2023-03-07 21:00:00|676.87|666.77|679.71|669.61|681.68|671.58|674.23|664.13|4614
1678226400000|2023-03-07 22:00:00|679.7|669.6|683.68|673.58|683.68|673.58|675.4|665.3|3039
1678230000000|2023-03-07 23:00:00|683.64|673.54|693.53|683.43|694.53|684.43|683.15|673.05|4704
1678233600000|2023-03-08 00:00:00|693.51|683.41|696.33|686.23|699.75|689.65|692.88|682.78|6089
1678237200000|2023-03-08 01:00:00|696.4|686.3|694.73|684.63|697.53|687.43|693.2|683.1|4448
1678240800000|2023-03-08 02:00:00|694.76|684.66|693.06|682.96|697.58|687.48|692.95|682.85|3612
1678244400000|2023-03-08 03:00:00|693.08|682.98|692.81|682.71|694.18|684.08|690.33|680.23|3869
1678248000000|2023-03-08 04:00:00|692.82|682.72|696.15|686.05|696.2|686.1|692.82|682.72|3245
1678251600000|2023-03-08 05:00:00|696.16|686.06|687.94|677.84|696.62|686.52|684.52|674.42|6390
1678255200000|2023-03-08 06:00:00|687.9|677.8|690.77|680.67|691.6|681.5|686.55|676.45|4456
1678258800000|2023-03-08 07:00:00|690.78|680.68|684.31|674.21|691.54|681.44|682.17|672.07|4100
1678262400000|2023-03-08 08:00:00|684.3|674.2|683.27|673.17|686.08|675.98|680.62|670.52|4849
1678266000000|2023-03-08 09:00:00|683.28|673.18|687.36|677.26|687.74|677.64|683.18|673.08|3910
1678269600000|2023-03-08 10:00:00|687.38|677.28|688.07|677.97|689.56|679.46|683.47|673.37|4509
1678273200000|2023-03-08 11:00:00|688.05|677.95|685.03|674.93|688.75|678.65|684.38|674.28|4482
1678276800000|2023-03-08 12:00:00|685.05|674.95|681.69|671.59|686.75|676.65|679.63|669.53|4160
1678280400000|2023-03-08 13:00:00|681.7|671.6|673.47|663.37|682.79|672.69|671.82|661.72|6987
1678284000000|2023-03-08 14:00:00|673.46|663.36|667.2|657.1|673.46|663.36|666.35|656.25|8885
1678287600000|2023-03-08 15:00:00|667.06|656.96|676.75|666.65|681.33|671.23|664.53|654.43|8682
1678291200000|2023-03-08 16:00:00|676.77|666.67|673.2|663.1|678.6|668.5|669.85|659.75|5642
1678294800000|2023-03-08 17:00:00|673.3|663.2|667.55|657.45|673.67|663.57|667.52|657.42|4832
1678298400000|2023-03-08 18:00:00|667.57|657.47|666.73|656.63|669|658.9|661.99|651.89|6131
1678302000000|2023-03-08 19:00:00|666.72|656.62|666.42|656.32|669.66|659.56|664.59|654.49|4743
1678305600000|2023-03-08 20:00:00|666.37|656.27|672.41|662.31|672.53|662.43|663.99|653.89|5026
1678309200000|2023-03-08 21:00:00|672.39|662.29|674.82|664.72|676.13|666.03|664.86|654.76|4591
1678312800000|2023-03-08 22:00:00|674.81|664.71|660.43|650.33|674.82|664.72|655.17|645.07|5190
1678316400000|2023-03-08 23:00:00|660.53|650.43|663.01|652.91|668.25|658.15|659.23|649.13|6948
1678320000000|2023-03-09 00:00:00|663.05|652.95|662.27|652.17|664.2|654.1|658.65|648.55|5146
1678323600000|2023-03-09 01:00:00|662.1|652|664.12|654.02|664.85|654.75|659.25|649.15|5097
1678327200000|2023-03-09 02:00:00|664.16|654.06|667.3|657.2|668.22|658.12|663.91|653.81|3502
1678330800000|2023-03-09 03:00:00|667.28|657.18|666.19|656.09|667.76|657.66|664.15|654.05|2871
1678334400000|2023-03-09 04:00:00|666.2|656.1|666.81|656.71|668.02|657.92|664.95|654.85|3002
1678338000000|2023-03-09 05:00:00|666.82|656.72|664.57|654.47|667.53|657.43|663.66|653.56|2449
1678341600000|2023-03-09 06:00:00|664.56|654.46|668.96|658.86|669.85|659.75|664.27|654.17|3065
1678345200000|2023-03-09 07:00:00|668.95|658.85|664.99|654.89|668.95|658.85|664.1|654|4033
1678348800000|2023-03-09 08:00:00|664.96|654.86|664.93|654.83|666.01|655.91|659.36|649.26|6155
1678352400000|2023-03-09 09:00:00|664.91|654.81|664.65|654.55|665.66|655.56|661.96|651.86|5257
1678356000000|2023-03-09 10:00:00|664.68|654.58|663.35|653.25|664.99|654.89|659.95|649.85|5099
1678359600000|2023-03-09 11:00:00|663.36|653.26|665.23|655.13|665.49|655.39|662.09|651.99|3985
1678363200000|2023-03-09 12:00:00|665.22|655.12|664.03|653.93|665.49|655.39|662.5|652.4|3806
1678366800000|2023-03-09 13:00:00|663.97|653.87|670.27|660.17|670.54|660.44|662.8|652.7|6515
1678370400000|2023-03-09 14:00:00|670.25|660.15|669.33|659.23|673.86|663.76|668.77|658.67|7280
1678374000000|2023-03-09 15:00:00|669.32|659.22|665.25|655.15|671.56|661.46|665.14|655.04|5873
1678377600000|2023-03-09 16:00:00|665.24|655.14|659.45|649.35|667.88|657.78|658.61|648.51|6655
1678381200000|2023-03-09 17:00:00|659.3|649.2|657.35|647.25|660.49|650.39|655.88|645.78|6338
1678384800000|2023-03-09 18:00:00|657.32|647.22|639.63|629.53|657.63|647.53|636.85|626.75|8240
1678388400000|2023-03-09 19:00:00|639.62|629.52|634.84|624.74|640.14|630.04|631.34|621.24|9307
1678392000000|2023-03-09 20:00:00|634.82|624.72|607.68|597.58|634.97|624.87|606.5|596.4|11142
1678395600000|2023-03-09 21:00:00|607.79|597.69|612.62|602.52|620.49|610.39|607.79|597.69|8564
1678399200000|2023-03-09 22:00:00|612.61|602.51|614.37|604.27|622.01|611.91|612.22|602.12|5400
1678402800000|2023-03-09 23:00:00|614.22|604.12|620.68|610.58|621.89|611.79|612|601.9|5682
1678406400000|2023-03-10 00:00:00|621.03|610.93|616.24|606.14|622|611.9|612.84|602.74|7592
1678410000000|2023-03-10 01:00:00|616.19|606.09|621.91|611.81|622.56|612.46|610.01|599.91|8693
1678413600000|2023-03-10 02:00:00|621.9|611.8|621.75|611.65|623.11|613.01|620.46|610.36|4426
1678417200000|2023-03-10 03:00:00|621.81|611.71|621.69|611.59|623.67|613.57|621.08|610.98|3505
1678420800000|2023-03-10 04:00:00|621.68|611.58|619.59|609.49|621.78|611.68|618.16|608.06|5948
1678424400000|2023-03-10 05:00:00|619.75|609.65|623.45|613.35|623.76|613.66|617.77|607.67|4797
1678428000000|2023-03-10 06:00:00|623.37|613.27|617.78|607.68|624.81|614.71|616.32|606.22|5031
1678431600000|2023-03-10 07:00:00|617.77|607.67|622.2|612.1|625.17|615.07|615.38|605.28|7347
1678435200000|2023-03-10 08:00:00|622.19|612.09|616.77|606.67|623.03|612.93|614.82|604.72|4319
1678438800000|2023-03-10 09:00:00|616.81|606.71|608.72|598.62|617.59|607.49|606.67|596.57|6279
1678442400000|2023-03-10 10:00:00|608.58|598.48|603.34|593.24|611.4|601.3|595.32|585.22|8860
1678446000000|2023-03-10 11:00:00|603.31|593.21|611.23|601.13|612.14|602.04|603.31|593.21|6771
1678449600000|2023-03-10 12:00:00|611.21|601.11|615.08|604.98|616.05|605.95|609.18|599.08|6478
1678453200000|2023-03-10 13:00:00|615.14|605.04|627.48|617.38|630.73|620.63|613.33|603.23|8250
1678456800000|2023-03-10 14:00:00|627.53|617.43|615.7|605.6|627.61|617.51|610.89|600.79|9423
1678460400000|2023-03-10 15:00:00|615.72|605.62|626.6|616.5|627.48|617.38|615.72|605.62|9070
1678464000000|2023-03-10 16:00:00|626.58|616.48|624.61|614.51|631.57|621.47|622.5|612.4|8205
1678467600000|2023-03-10 17:00:00|624.62|614.52|622.88|612.78|627.24|617.14|619.26|609.16|7440
1678471200000|2023-03-10 18:00:00|622.89|612.79|620.32|610.22|625.74|615.64|619.75|609.65|6264
1678474800000|2023-03-10 19:00:00|620.31|610.21|627.92|617.82|629.31|619.21|620.27|610.17|7102
1678478400000|2023-03-10 20:00:00|627.91|617.81|626.21|616.11|629.93|619.83|626.15|616.05|5599
1678482000000|2023-03-10 21:00:00|626.22|616.12|626.4|616.3|627.91|617.81|619.93|609.83|4531
1678521600000|2023-03-11 08:00:00|606.82|596.72|610.95|600.85|618.89|608.79|602.58|592.48|9234
1678525200000|2023-03-11 09:00:00|611.08|600.98|611.47|601.37|614.63|604.53|607.15|597.05|7701
1678528800000|2023-03-11 10:00:00|611.5|601.4|606.91|596.81|613.1|603|605.87|595.77|6721
1678532400000|2023-03-11 11:00:00|606.94|596.84|608.32|598.22|609.23|599.13|601.43|591.33|6540
1678536000000|2023-03-11 12:00:00|608.3|598.2|606.14|596.04|610.68|600.58|605.35|595.25|5524
1678539600000|2023-03-11 13:00:00|606.12|596.02|606.51|596.41|611.44|601.34|605.78|595.68|6077
1678543200000|2023-03-11 14:00:00|606.52|596.42|607.35|597.25|610.13|600.03|606.02|595.92|5830
1678546800000|2023-03-11 15:00:00|607.34|597.24|603.65|593.55|608.79|598.69|600.59|590.49|5686
1678550400000|2023-03-11 16:00:00|603.55|593.45|608.83|598.73|612.54|602.44|600.57|590.47|6519
1678554000000|2023-03-11 17:00:00|608.85|598.75|614.29|604.19|615.9|605.8|607.76|597.66|6088
1678557600000|2023-03-11 18:00:00|614.3|604.2|614.77|604.67|617.63|607.53|613.11|603.01|5690
1678561200000|2023-03-11 19:00:00|614.65|604.55|618.22|608.12|619.59|609.49|613.92|603.82|4940
1678564800000|2023-03-11 20:00:00|618.23|608.13|622.05|611.95|622.94|612.84|616.42|606.32|6017
1678568400000|2023-03-11 21:00:00|622.04|611.94|619.07|608.97|623.12|613.02|617.37|607.27|4048
1678572000000|2023-03-11 22:00:00|619.09|608.99|619.1|609|622.03|611.93|618.11|608.01|2913
1678575600000|2023-03-11 23:00:00|619.09|608.99|623.99|613.89|624.64|614.54|619.09|608.99|4223
1678579200000|2023-03-12 00:00:00|623.98|613.88|621.8|611.7|624.3|614.2|619.45|609.35|4828
1678582800000|2023-03-12 01:00:00|621.85|611.75|620.97|610.87|625.02|614.92|618.87|608.77|4409
1678586400000|2023-03-12 02:00:00|621.09|610.99|623.87|613.77|624.93|614.83|619.66|609.56|3714
1678590000000|2023-03-12 03:00:00|623.88|613.78|623.54|613.44|625.38|615.28|621.17|611.07|3635
1678593600000|2023-03-12 04:00:00|623.56|613.46|624.01|613.91|624.73|614.63|621.43|611.33|3220
1678597200000|2023-03-12 05:00:00|624.03|613.93|623.45|613.35|628.37|618.27|621.82|611.72|3815
1678600800000|2023-03-12 06:00:00|623.44|613.34|622.46|612.36|625.98|615.88|621.81|611.71|2982
1678604400000|2023-03-12 07:00:00|622.45|612.35|623.18|613.08|625.33|615.23|619.74|609.64|3265
1678608000000|2023-03-12 08:00:00|622.41|612.31|622.27|612.17|623.23|613.13|619.67|609.57|3644
1678611600000|2023-03-12 09:00:00|622.01|611.91|619.25|609.15|624.39|614.29|616.99|606.89|3169
1678615200000|2023-03-12 10:00:00|619.18|609.08|620.95|610.85|622.13|612.03|618.58|608.48|2698
1678618800000|2023-03-12 11:00:00|620.94|610.84|619.98|609.88|622.43|612.33|619.18|609.08|2956
1678622400000|2023-03-12 12:00:00|619.99|609.89|617.37|607.27|620.39|610.29|614.72|604.62|4240
1678626000000|2023-03-12 13:00:00|618.08|607.98|619.65|609.55|622.86|612.76|616.63|606.53|3182
1678629600000|2023-03-12 14:00:00|619.41|609.31|618.17|608.07|622.58|612.48|616.9|606.8|4217
1678633200000|2023-03-12 15:00:00|618.16|608.06|618.37|608.27|622.78|612.68|615.52|605.42|4432
1678636800000|2023-03-12 16:00:00|618.36|608.26|620.43|610.33|622.08|611.98|617.37|607.27|3815
1678640400000|2023-03-12 17:00:00|620.45|610.35|633.65|623.55|635.31|625.21|619.09|608.99|6691
1678644000000|2023-03-12 18:00:00|633.66|623.56|642.65|632.55|644.96|634.86|631.49|621.39|8847
1678647600000|2023-03-12 19:00:00|642.63|632.53|633.49|623.39|645.05|634.95|632.89|622.79|7029
1678651200000|2023-03-12 20:00:00|633.5|623.4|651.82|640.22|652.79|641.19|633.09|622.99|6453
1678654800000|2023-03-12 21:00:00|651.88|640.28|653.87|642.27|653.97|642.37|647.25|635.65|2293
1678658400000|2023-03-12 22:00:00|653.82|642.22|656.01|645.91|662.64|652.54|647.88|636.42|6763
1678662000000|2023-03-12 23:00:00|656.05|645.95|665.25|655.15|665.93|655.83|655.99|645.89|5178
1678665600000|2023-03-13 00:00:00|665.24|655.14|675.19|665.09|679.23|669.13|663.48|653.38|5369
1678669200000|2023-03-13 01:00:00|675.2|665.1|673|662.9|676.25|666.15|670.65|660.55|4190
1678672800000|2023-03-13 02:00:00|673.02|662.92|671.1|661|680.28|670.18|668.45|658.35|5082
1678676400000|2023-03-13 03:00:00|671.13|661.03|665.5|655.4|671.9|661.8|665.3|655.2|3985
1678680000000|2023-03-13 04:00:00|665.55|655.45|668.07|657.97|671.05|660.95|665|654.9|4102
1678683600000|2023-03-13 05:00:00|668.12|658.02|669.7|659.6|671.52|661.42|667.51|657.41|2327
1678687200000|2023-03-13 06:00:00|669.45|659.35|671.4|661.3|671.68|661.58|667.35|657.25|3727
1678690800000|2023-03-13 07:00:00|671.41|661.31|671.63|661.53|674.32|664.22|669.75|659.65|3187
1678694400000|2023-03-13 08:00:00|671.66|661.56|660.69|650.59|672.15|662.05|660.67|650.57|6317
1678698000000|2023-03-13 09:00:00|660.68|650.58|651.78|641.68|664.71|654.61|650.51|640.41|7695
1678701600000|2023-03-13 10:00:00|651.64|641.54|657.79|647.69|658.22|648.12|650.46|640.36|6152
1678705200000|2023-03-13 11:00:00|657.78|647.68|652.94|642.84|657.94|647.84|651.99|641.89|6556
1678708800000|2023-03-13 12:00:00|652.96|642.86|649.01|638.91|654.45|644.35|645.56|635.46|8509
1678712400000|2023-03-13 13:00:00|649.03|638.93|656.83|646.73|660.57|650.47|648.98|638.88|10839
1678716000000|2023-03-13 14:00:00|656.81|646.71|680.35|670.25|683.3|673.2|655.47|645.37|10955
1678719600000|2023-03-13 15:00:00|680.67|670.57|683.58|673.48|696.07|685.97|679.6|669.5|11054
1678723200000|2023-03-13 16:00:00|683.64|673.54|679.75|669.65|688.36|678.26|676.01|665.91|9134
1678726800000|2023-03-13 17:00:00|679.67|669.57|681.99|671.89|682.27|672.17|674.45|664.35|7467
1678730400000|2023-03-13 18:00:00|682|671.9|683.45|673.35|684.5|674.4|678.21|668.11|7700
1678734000000|2023-03-13 19:00:00|683.39|673.29|680.19|670.09|686.42|676.32|678.45|668.35|8596
1678737600000|2023-03-13 20:00:00|680.15|670.05|679.28|669.18|681.98|671.88|676.48|666.38|5330
1678741200000|2023-03-13 21:00:00|679.3|669.2|681.84|671.74|683.11|673.01|679.17|669.07|2977
1678744800000|2023-03-13 22:00:00|681.83|671.73|687|676.9|687.18|677.08|680.7|670.6|4796
1678748400000|2023-03-13 23:00:00|686.95|676.85|683|672.9|687.25|677.15|676.85|666.75|5559
1678752000000|2023-03-14 00:00:00|682.99|672.89|677.87|667.77|684.9|674.8|676.72|666.62|7381
1678755600000|2023-03-14 01:00:00|677.78|667.68|682.19|672.09|683.62|673.52|674.5|664.4|6480
1678759200000|2023-03-14 02:00:00|682.18|672.08|678.13|668.03|684.39|674.29|677.45|667.35|4207
1678762800000|2023-03-14 03:00:00|678.15|668.05|683.03|672.93|683.5|673.4|676.93|666.83|4179
1678766400000|2023-03-14 04:00:00|683|672.9|681.08|670.98|683.61|673.51|677.48|667.38|4272
1678770000000|2023-03-14 05:00:00|681.09|670.99|679.98|669.88|686.86|676.76|674.95|664.85|7550
1678773600000|2023-03-14 06:00:00|680.58|670.48|679.38|669.28|682.57|672.47|677.34|667.24|6334
1678777200000|2023-03-14 07:00:00|679.37|669.27|675.57|665.47|682.44|672.34|672.36|662.26|5554
1678780800000|2023-03-14 08:00:00|675.58|665.48|674.06|663.96|681.43|671.33|668|657.9|6799
1678784400000|2023-03-14 09:00:00|674.05|663.95|676.47|666.37|677.56|667.46|671.51|661.41|5685
1678788000000|2023-03-14 10:00:00|676.33|666.23|678.48|668.38|679.52|669.42|675.1|665|5125
1678791600000|2023-03-14 11:00:00|678.36|668.26|675.38|665.28|679.78|669.68|672.36|662.26|7473
1678795200000|2023-03-14 12:00:00|675.39|665.29|702.89|692.79|704.02|693.92|671.71|661.61|8446
1678798800000|2023-03-14 13:00:00|702.95|692.85|715.39|705.29|716.95|706.85|699.23|689.13|8788
1678802400000|2023-03-14 14:00:00|715.4|705.3|716.88|706.78|720.8|710.7|708.91|698.81|7876
1678806000000|2023-03-14 15:00:00|716.9|706.8|721.79|711.69|727.5|717.4|716.02|705.92|7832
1678809600000|2023-03-14 16:00:00|721.78|711.68|716.78|706.68|723.06|712.96|709.13|699.03|7639
1678813200000|2023-03-14 17:00:00|716.81|706.71|715.97|705.87|718.47|708.37|708.84|698.74|7297
1678816800000|2023-03-14 18:00:00|715.96|705.86|704.18|694.08|718.78|708.68|703.6|693.5|7672
1678820400000|2023-03-14 19:00:00|704.01|693.91|706.3|696.2|712.51|702.41|688.97|678.87|8649
1678824000000|2023-03-14 20:00:00|706.57|696.47|698.91|688.81|708.59|698.49|694.91|684.81|7177
1678827600000|2023-03-14 21:00:00|698.93|688.83|694.76|684.66|699.04|688.94|681.53|671.43|6742
1678831200000|2023-03-14 22:00:00|694.63|684.53|700.53|690.43|700.94|690.84|691.4|681.3|5975
1678834800000|2023-03-14 23:00:00|700.52|690.42|703.01|692.91|704.92|694.82|698.16|688.06|6211
1678838400000|2023-03-15 00:00:00|702.97|692.87|703.21|693.11|705.7|695.6|694.44|684.34|8011
1678842000000|2023-03-15 01:00:00|703.2|693.1|708.73|698.63|712.1|702|700.87|690.77|7146
1678845600000|2023-03-15 02:00:00|708.76|698.66|710.45|700.35|711.57|701.47|706.28|696.18|5607
1678849200000|2023-03-15 03:00:00|710.46|700.36|711.21|701.11|712.77|702.67|705.87|695.77|4952
1678852800000|2023-03-15 04:00:00|711.22|701.12|712.96|702.86|714.23|704.13|708.72|698.62|5168
1678856400000|2023-03-15 05:00:00|713.07|702.97|711.3|701.2|716.77|706.67|710.1|700|5159
1678860000000|2023-03-15 06:00:00|711.15|701.05|714.98|704.88|716.55|706.45|707.3|697.2|5781
1678863600000|2023-03-15 07:00:00|715.02|704.92|715.07|704.97|718.16|708.06|710.47|700.37|6001
1678867200000|2023-03-15 08:00:00|715.06|704.96|709.35|699.25|715.78|705.68|707.05|696.95|6690
1678870800000|2023-03-15 09:00:00|709.34|699.24|700.91|690.81|709.69|699.59|699.05|688.95|6744
1678874400000|2023-03-15 10:00:00|700.9|690.8|693.18|683.08|704.31|694.21|693.06|682.96|6841
1678878000000|2023-03-15 11:00:00|693.19|683.09|687.99|677.89|693.73|683.63|676.36|666.26|8005
1678881600000|2023-03-15 12:00:00|687.84|677.74|688.48|678.38|697.39|687.29|677.02|666.92|8261
1678885200000|2023-03-15 13:00:00|688.47|678.37|681.97|671.87|697.35|687.25|680.83|670.73|8232
1678888800000|2023-03-15 14:00:00|681.92|671.82|679.13|669.03|688.18|678.08|669.6|659.5|8666
1678892400000|2023-03-15 15:00:00|679.06|668.96|664.66|654.56|679.45|669.35|661.26|651.16|8456
1678896000000|2023-03-15 16:00:00|664.67|654.57|648.4|638.3|666.07|655.97|645.57|635.47|8910
1678899600000|2023-03-15 17:00:00|648.37|638.27|655.88|645.78|656.55|646.45|646.15|636.05|8343
1678903200000|2023-03-15 18:00:00|655.87|645.77|660.6|650.5|660.78|650.68|648.16|638.06|7894
1678906800000|2023-03-15 19:00:00|660.54|650.44|661.03|650.93|664.05|653.95|654.23|644.13|7392
1678910400000|2023-03-15 20:00:00|661.14|651.04|666.89|656.79|669.64|659.54|658.58|648.48|6022
1678914000000|2023-03-15 21:00:00|666.9|656.8|664.34|654.24|668.43|658.33|663.1|653|4175
1678917600000|2023-03-15 22:00:00|664.46|654.36|657.07|646.97|668.36|658.26|654.47|644.37|7457
1678921200000|2023-03-15 23:00:00|656.96|646.86|661.36|651.26|661.92|651.82|656.06|645.96|7051
1678924800000|2023-03-16 00:00:00|661.35|651.25|655.5|645.4|664.97|654.87|655.25|645.15|7194
1678928400000|2023-03-16 01:00:00|655.82|645.72|657.57|647.47|659.98|649.88|651.03|640.93|7436
1678932000000|2023-03-16 02:00:00|657.58|647.48|666.09|655.99|666.49|656.39|657.21|647.11|5062
1678935600000|2023-03-16 03:00:00|666.14|656.04|663.57|653.47|667.19|657.09|660.02|649.92|5271
1678939200000|2023-03-16 04:00:00|663.51|653.41|659.01|648.91|664.53|654.43|655.84|645.74|5885
1678942800000|2023-03-16 05:00:00|659.02|648.92|665.22|655.12|667.39|657.29|657.35|647.25|6375
1678946400000|2023-03-16 06:00:00|665.25|655.15|666.62|656.52|670.14|660.04|663.19|653.09|6752
1678950000000|2023-03-16 07:00:00|666.57|656.47|668.2|658.1|670.31|660.21|665.35|655.25|6789
1678953600000|2023-03-16 08:00:00|668.06|657.96|667.06|656.96|669.24|659.14|664.79|654.69|6537
1678957200000|2023-03-16 09:00:00|667.05|656.95|667.56|657.46|672.14|662.04|660.33|650.23|7409
1678960800000|2023-03-16 10:00:00|667.57|657.47|670.51|660.41|672.39|662.29|663.4|653.3|7442
1678964400000|2023-03-16 11:00:00|670.47|660.37|670.06|659.96|672.33|662.23|667.23|657.13|7115
1678968000000|2023-03-16 12:00:00|670.02|659.92|661.08|650.98|670.24|660.14|658.15|648.05|7546
1678971600000|2023-03-16 13:00:00|661.09|650.99|665.03|654.93|666.18|656.08|652.55|642.45|7994
1678975200000|2023-03-16 14:00:00|664.41|654.31|666.6|656.5|670.25|660.15|658.67|648.57|8042
1678978800000|2023-03-16 15:00:00|666.55|656.45|668.32|658.22|669.74|659.64|663.02|652.92|7726
1678982400000|2023-03-16 16:00:00|668.33|658.23|665.96|655.86|670.34|660.24|663.93|653.83|7307
1678986000000|2023-03-16 17:00:00|665.95|655.85|662.69|652.59|666.47|656.37|660.92|650.82|6262
1678989600000|2023-03-16 18:00:00|662.68|652.58|665.79|655.69|665.95|655.85|660.75|650.65|5795
1678993200000|2023-03-16 19:00:00|665.77|655.67|670.87|660.77|674|663.9|664.63|654.53|6613
1678996800000|2023-03-16 20:00:00|670.86|660.76|660.23|650.13|671.39|661.29|658.58|648.48|5434
1679000400000|2023-03-16 21:00:00|660.24|650.14|667.49|657.39|671.52|661.42|659.69|649.59|5003
1679004000000|2023-03-16 22:00:00|667.72|657.62|671.59|661.49|672.3|662.2|666.35|656.25|3935
1679007600000|2023-03-16 23:00:00|671.7|661.6|672.13|662.03|674.35|664.25|670.11|660.01|4915
1679011200000|2023-03-17 00:00:00|672.14|662.04|669.15|659.05|673.79|663.69|666.1|656|5409
1679014800000|2023-03-17 01:00:00|669.13|659.03|684.43|674.33|684.8|674.7|665.74|655.64|6970
1679018400000|2023-03-17 02:00:00|684.38|674.28|684.95|674.85|692.86|682.76|681.99|671.89|7331
1679022000000|2023-03-17 03:00:00|685|674.9|698.01|687.91|698.07|687.97|684.19|674.09|6141
1679025600000|2023-03-17 04:00:00|698.03|687.93|691.74|681.64|698.95|688.85|689.42|679.32|5956
1679029200000|2023-03-17 05:00:00|691.75|681.65|691.74|681.64|694.62|684.52|687.67|677.57|5860
1679032800000|2023-03-17 06:00:00|691.61|681.51|700.98|690.88|702.2|692.1|690.77|680.67|6247
1679036400000|2023-03-17 07:00:00|700.99|690.89|698.6|688.5|701.33|691.23|694.28|684.18|5771
1679040000000|2023-03-17 08:00:00|698.5|688.4|698.05|687.95|700.44|690.34|694.99|684.89|5214
1679043600000|2023-03-17 09:00:00|698.06|687.96|701.52|691.42|702.62|692.52|697.3|687.2|4434
1679047200000|2023-03-17 10:00:00|701.54|691.44|711.05|700.95|712.33|702.23|701.49|691.39|7907
1679050800000|2023-03-17 11:00:00|711.06|700.96|718.21|708.11|719.46|709.36|709.36|699.26|6380
1679054400000|2023-03-17 12:00:00|717.99|707.89|715.59|705.49|725.96|715.86|712.6|702.5|7536
1679058000000|2023-03-17 13:00:00|715.62|705.52|715.63|705.53|718.9|708.8|712.31|702.21|7480
1679061600000|2023-03-17 14:00:00|715.66|705.56|707.04|696.94|720.63|710.53|701.81|691.71|8260
1679065200000|2023-03-17 15:00:00|707.1|697|705.38|695.28|710.86|700.76|702|691.9|7773
1679068800000|2023-03-17 16:00:00|705.32|695.22|706.19|696.09|712.47|702.37|703.33|693.23|7235
1679072400000|2023-03-17 17:00:00|706.18|696.08|711.09|700.99|714.88|704.78|705.89|695.79|6901
1679076000000|2023-03-17 18:00:00|711.11|701.01|713.12|703.02|713.18|703.08|704.8|694.7|6929
1679079600000|2023-03-17 19:00:00|713.17|703.07|713.03|702.93|717.33|707.23|711.45|701.35|7202
1679083200000|2023-03-17 20:00:00|713.02|702.92|710.88|700.78|716.28|706.18|708.98|698.88|5675
1679126400000|2023-03-18 08:00:00|731.33|721.23|726.7|716.6|732.91|722.81|721.15|711.05|6478
1679130000000|2023-03-18 09:00:00|726.69|716.59|727.58|717.48|729.12|719.02|722.5|712.4|5321
1679133600000|2023-03-18 10:00:00|727.59|717.49|726.81|716.71|730.03|719.93|725.58|715.48|3990
1679137200000|2023-03-18 11:00:00|726.8|716.7|728.22|718.12|729.1|719|722.96|712.86|4291
1679140800000|2023-03-18 12:00:00|728.16|718.06|730.44|720.34|731.7|721.6|722.13|712.03|5632
1679144400000|2023-03-18 13:00:00|730.45|720.35|725.34|715.24|731.7|721.6|723.03|712.93|6154
1679148000000|2023-03-18 14:00:00|725.33|715.23|720.97|710.87|727.35|717.25|719.44|709.34|5684
1679151600000|2023-03-18 15:00:00|720.96|710.86|708.82|698.72|721.56|711.46|702.3|692.2|7647
1679155200000|2023-03-18 16:00:00|708.93|698.83|710.26|700.16|712.12|702.02|690.55|680.45|8061
1679158800000|2023-03-18 17:00:00|710.22|700.12|707.17|697.07|711.86|701.76|698.19|688.09|7275
1679162400000|2023-03-18 18:00:00|707.16|697.06|711.61|701.51|714.98|704.88|705.46|695.36|4579
1679166000000|2023-03-18 19:00:00|711.6|701.5|709.53|699.43|713.58|703.48|708.85|698.75|5250
1679169600000|2023-03-18 20:00:00|709.52|699.42|713.11|703.01|716.23|706.13|708.07|697.97|4772
1679173200000|2023-03-18 21:00:00|713.1|703|706.62|696.52|713.26|703.16|705.87|695.77|2400
1679176800000|2023-03-18 22:00:00|706.61|696.51|704.19|694.09|710.66|700.56|703.05|692.95|5306
1679180400000|2023-03-18 23:00:00|704.22|694.12|697.99|687.89|704.66|694.56|694.73|684.63|7132
1679184000000|2023-03-19 00:00:00|698.02|687.92|708.56|698.46|710.51|700.41|697.61|687.51|6159
1679187600000|2023-03-19 01:00:00|708.6|698.5|710.43|700.33|714.16|704.06|707.05|696.95|5554
1679191200000|2023-03-19 02:00:00|710.44|700.34|711.19|701.09|715.03|704.93|709.32|699.22|4429
1679194800000|2023-03-19 03:00:00|711.21|701.11|715.16|705.06|715.92|705.82|709.84|699.74|3736
1679198400000|2023-03-19 04:00:00|715.01|704.91|711.26|701.16|716.75|706.65|710.45|700.35|3815
1679202000000|2023-03-19 05:00:00|711.27|701.17|710.88|700.78|712.31|702.21|708.73|698.63|3369
1679205600000|2023-03-19 06:00:00|710.93|700.83|708.51|698.41|712.59|702.49|707.36|697.26|4143
1679209200000|2023-03-19 07:00:00|708.57|698.47|710.53|700.43|710.53|700.43|703.18|693.08|4641
1679212800000|2023-03-19 08:00:00|710.54|700.44|710.62|700.52|714.83|704.73|707.33|697.23|5244
1679216400000|2023-03-19 09:00:00|710.61|700.51|714.77|704.67|715.33|705.23|709.94|699.84|4515
1679220000000|2023-03-19 10:00:00|714.79|704.69|711.39|701.29|717.52|707.42|710.31|700.21|4821
1679223600000|2023-03-19 11:00:00|711.38|701.28|716.42|706.32|717.91|707.81|706.83|696.73|6639
1679227200000|2023-03-19 12:00:00|716.46|706.36|711.88|701.78|718.69|708.59|711.04|700.94|5936
1679230800000|2023-03-19 13:00:00|711.95|701.85|714.33|704.23|717.79|707.69|711.34|701.24|5212
1679234400000|2023-03-19 14:00:00|714.32|704.22|718.74|708.64|720.2|710.1|713.36|703.26|5577
1679238000000|2023-03-19 15:00:00|718.69|708.59|721.51|711.41|724.97|714.87|718.22|708.12|7286
1679241600000|2023-03-19 16:00:00|721.03|710.93|727.81|717.71|731.6|721.5|720.38|710.28|7762
1679245200000|2023-03-19 17:00:00|727.79|717.69|723.22|713.12|729.18|719.08|722.7|712.6|7282
1679248800000|2023-03-19 18:00:00|723.27|713.17|729.07|718.97|729.07|718.97|722.14|712.04|5918
1679252400000|2023-03-19 19:00:00|729.12|719.02|727.49|717.39|734.42|724.32|726.03|715.93|7198
1679256000000|2023-03-19 20:00:00|727.32|717.22|713.55|701.95|729.06|718.96|712.22|700.62|7408
1679259600000|2023-03-19 21:00:00|713.54|701.94|715.99|704.39|721.03|709.43|713.52|701.92|5387
1679263200000|2023-03-19 22:00:00|716|704.4|721.21|711.11|722.17|712.07|714.71|703.11|4814
1679266800000|2023-03-19 23:00:00|721.2|711.1|714.66|704.56|724.15|714.05|710.75|700.65|5965
1679270400000|2023-03-20 00:00:00|714.81|704.71|712.06|701.96|718.35|708.25|708.29|698.19|6414
1679274000000|2023-03-20 01:00:00|712.04|701.94|718.44|708.34|719.33|709.23|708.23|698.13|5462
1679277600000|2023-03-20 02:00:00|718.51|708.41|721.88|711.78|726.07|715.97|711.14|701.04|6178
1679281200000|2023-03-20 03:00:00|722.05|711.95|703.79|693.69|722.72|712.62|701.75|691.65|7550
1679284800000|2023-03-20 04:00:00|703.74|693.64|702.45|692.35|706.33|696.23|696.95|686.85|6533
1679288400000|2023-03-20 05:00:00|703.2|693.1|710.87|700.77|712.22|702.12|702.21|692.11|4365
1679292000000|2023-03-20 06:00:00|710.84|700.74|709.58|699.48|715.05|704.95|706.62|696.52|4816
1679295600000|2023-03-20 07:00:00|709.62|699.52|723.14|713.04|724.28|714.18|708.95|698.85|6300
1679299200000|2023-03-20 08:00:00|723.15|713.05|722.75|712.65|726.35|716.25|717.24|707.14|6386
1679302800000|2023-03-20 09:00:00|722.76|712.66|729.9|719.8|730.88|720.78|718.43|708.33|6775
1679306400000|2023-03-20 10:00:00|729.95|719.85|743.14|733.04|745.79|735.69|724|713.9|7721
1679310000000|2023-03-20 11:00:00|742.28|732.18|735.56|725.46|746.89|736.79|734.36|724.26|6179
1679313600000|2023-03-20 12:00:00|735.46|725.36|740.56|730.46|747.63|737.53|734.55|724.45|5403
1679317200000|2023-03-20 13:00:00|740.55|730.45|731.49|721.39|744.82|734.72|727.44|717.34|6847
1679320800000|2023-03-20 14:00:00|732.17|722.07|740.95|730.85|744.53|734.43|728.92|718.82|6746
1679324400000|2023-03-20 15:00:00|740.85|730.75|741.32|731.22|748.5|738.4|738.06|727.96|7059
1679328000000|2023-03-20 16:00:00|741.38|731.28|731.09|720.99|749.66|739.56|729.6|719.5|8129
1679331600000|2023-03-20 17:00:00|731.12|721.02|720.47|710.37|735.16|725.06|719.95|709.85|7791
1679335200000|2023-03-20 18:00:00|720.51|710.41|725.86|715.76|729.35|719.25|717.26|707.16|7487
1679338800000|2023-03-20 19:00:00|725.72|715.62|717.29|707.19|727.2|717.1|711.05|700.95|6873
1679342400000|2023-03-20 20:00:00|717.31|707.21|724.56|714.46|726.08|715.98|716.01|705.91|4718
1679346000000|2023-03-20 21:00:00|724.55|714.45|724.44|714.34|728.39|718.29|722.59|712.49|4324
1679349600000|2023-03-20 22:00:00|724.4|714.3|716.54|706.44|725.71|715.61|714.77|704.67|4184
1679353200000|2023-03-20 23:00:00|716.56|706.46|710.97|700.87|720.4|710.3|706.25|696.15|6966
1679356800000|2023-03-21 00:00:00|711.04|700.94|722.33|712.23|725.56|715.46|706.85|696.75|6425
1679360400000|2023-03-21 01:00:00|722.43|712.33|724.39|714.29|725.33|715.23|714.01|703.91|6372
1679364000000|2023-03-21 02:00:00|724.45|714.35|717.23|707.13|725.8|715.7|716.5|706.4|6010
1679367600000|2023-03-21 03:00:00|716.88|706.78|717.69|707.59|720.62|710.52|714.59|704.49|4657
1679371200000|2023-03-21 04:00:00|717.68|707.58|719.13|709.03|721.66|711.56|716.48|706.38|4680
1679374800000|2023-03-21 05:00:00|718.71|708.61|711.81|701.71|718.74|708.64|709.2|699.1|4777
1679378400000|2023-03-21 06:00:00|711.82|701.72|709.85|699.75|714.16|704.06|707.93|697.83|4521
1679382000000|2023-03-21 07:00:00|709.87|699.77|695.72|685.62|711.06|700.96|692.68|682.58|6822
1679385600000|2023-03-21 08:00:00|695.74|685.64|697.16|687.06|698.7|688.6|690.11|680.01|6453
1679389200000|2023-03-21 09:00:00|697.26|687.16|704.57|694.47|708.45|698.35|695.87|685.77|5757
1679392800000|2023-03-21 10:00:00|704.58|694.48|713.34|703.24|713.45|703.35|703.1|693|5457
1679396400000|2023-03-21 11:00:00|713.06|702.96|716.4|706.3|718.38|708.28|711.97|701.87|5146
1679400000000|2023-03-21 12:00:00|716.42|706.32|737.07|726.97|738.43|728.33|714.79|704.69|6767
1679403600000|2023-03-21 13:00:00|737.12|727.02|737.97|727.87|740.29|730.19|730.52|720.42|8462
1679407200000|2023-03-21 14:00:00|738.04|727.94|732.69|722.59|742.35|732.25|730.16|720.06|8028
1679410800000|2023-03-21 15:00:00|732.61|722.51|732.33|722.23|736.37|726.27|730.45|720.35|6906
1679414400000|2023-03-21 16:00:00|732.26|722.16|735.17|725.07|740.43|730.33|730.76|720.66|6942
1679418000000|2023-03-21 17:00:00|734.95|724.85|729.54|719.44|736.32|726.22|724.84|714.74|7579
1679421600000|2023-03-21 18:00:00|729.53|719.43|726|715.9|730.74|720.64|722.1|712|6393
1679425200000|2023-03-21 19:00:00|725.84|715.74|733.58|723.48|735.17|725.07|724.99|714.89|5806
1679428800000|2023-03-21 20:00:00|733.6|723.5|736.16|726.06|739.19|729.09|732.65|722.55|5721
1679432400000|2023-03-21 21:00:00|736.11|726.01|745.82|735.72|752.36|742.26|735.85|725.75|6694
1679436000000|2023-03-21 22:00:00|745.81|735.71|744.15|734.05|749.19|739.09|739.03|728.93|6451
1679439600000|2023-03-21 23:00:00|744.17|734.07|743.43|733.33|747.11|737.01|741.36|731.26|6413
1679443200000|2023-03-22 00:00:00|743.44|733.34|742.08|731.98|747.64|737.54|733.36|723.26|6452
1679446800000|2023-03-22 01:00:00|742.11|732.01|747.01|736.91|753.45|743.35|737.32|727.22|6825
1679450400000|2023-03-22 02:00:00|747.02|736.92|748.3|738.2|751.2|741.1|744.53|734.43|5363
1679454000000|2023-03-22 03:00:00|748.34|738.24|752.17|742.07|755.31|745.21|746.77|736.67|5663
1679457600000|2023-03-22 04:00:00|752.15|742.05|750.51|740.41|755.15|745.05|746.32|736.22|5716
1679461200000|2023-03-22 05:00:00|750.57|740.47|754.62|744.52|755.33|745.23|748.27|738.17|4985
1679464800000|2023-03-22 06:00:00|754.8|744.7|762.23|752.13|762.57|752.47|750.15|740.05|6179
1679468400000|2023-03-22 07:00:00|762.24|752.14|754.15|744.05|762.82|752.72|751.35|741.25|6709
1679472000000|2023-03-22 08:00:00|754.14|744.04|747.74|737.64|757.19|747.09|746.82|736.72|6361
1679475600000|2023-03-22 09:00:00|747.75|737.65|747.78|737.68|753.18|743.08|745.28|735.18|6803
1679479200000|2023-03-22 10:00:00|747.57|737.47|761.94|751.84|763.26|753.16|747.03|736.93|6020
1679482800000|2023-03-22 11:00:00|761.93|751.83|754.52|744.42|763.31|753.21|752.96|742.86|6017
1679486400000|2023-03-22 12:00:00|754.54|744.44|773.79|763.69|775.22|765.12|752.18|742.08|7900
1679490000000|2023-03-22 13:00:00|773.81|763.71|766.87|756.77|777.2|767.1|765.89|755.79|7702
1679493600000|2023-03-22 14:00:00|766.63|756.53|763.56|753.46|772.25|762.15|759.6|749.5|7981
1679497200000|2023-03-22 15:00:00|763.82|753.72|765.82|755.72|771.45|761.35|761.79|751.69|8019
1679500800000|2023-03-22 16:00:00|766|755.9|754.57|744.47|767.3|757.2|752.57|742.47|7618
1679504400000|2023-03-22 17:00:00|754.65|744.55|749.57|739.47|757.74|747.64|746.13|736.03|7800
1679508000000|2023-03-22 18:00:00|749.56|739.46|746.29|736.19|763.05|752.95|730.04|719.94|9192
1679511600000|2023-03-22 19:00:00|746.1|736|709.68|699.58|747.43|737.33|707.67|697.57|9533
1679515200000|2023-03-22 20:00:00|709.82|699.72|721.49|711.39|722.87|712.77|706.3|696.2|8541
1679518800000|2023-03-22 21:00:00|721.55|711.45|715.23|705.13|723.18|713.08|714.9|704.8|6623
1679522400000|2023-03-22 22:00:00|715.22|705.12|718.07|707.97|719.45|709.35|708.17|698.07|6724
1679526000000|2023-03-22 23:00:00|718.08|707.98|723.24|713.14|724.67|714.57|717.51|707.41|5953
1679529600000|2023-03-23 00:00:00|723.28|713.18|721.31|711.21|726.53|716.43|718.1|708|6065
1679533200000|2023-03-23 01:00:00|721.19|711.09|715.67|705.57|722.21|712.11|715.29|705.19|5071
1679536800000|2023-03-23 02:00:00|715.65|705.55|722.63|712.53|723.7|713.6|714.85|704.75|4261
1679540400000|2023-03-23 03:00:00|722.66|712.56|719.78|709.68|724.87|714.77|719.24|709.14|4361
1679544000000|2023-03-23 04:00:00|720.11|710.01|720.6|710.5|723.3|713.2|717.88|707.78|4697
1679547600000|2023-03-23 05:00:00|720.57|710.47|729.39|719.29|729.65|719.55|719.67|709.57|5013
1679551200000|2023-03-23 06:00:00|729.4|719.3|729.15|719.05|732.08|721.98|727.41|717.31|5384
1679554800000|2023-03-23 07:00:00|729.14|719.04|734.09|723.99|735.02|724.92|727.06|716.96|5216
1679558400000|2023-03-23 08:00:00|734.08|723.98|744.67|734.57|745.14|735.04|734.08|723.98|4974
1679562000000|2023-03-23 09:00:00|744.63|734.53|742.63|732.53|751.6|741.5|741.99|731.89|6098
1679565600000|2023-03-23 10:00:00|742.56|732.46|740.45|730.35|743.85|733.75|739.42|729.32|6454
1679569200000|2023-03-23 11:00:00|740.73|730.63|741.1|731|742.56|732.46|735.83|725.73|5741
1679572800000|2023-03-23 12:00:00|741.11|731.01|740.48|730.38|743.24|733.14|737|726.9|5115
1679576400000|2023-03-23 13:00:00|740.47|730.37|744.45|734.35|748.31|738.21|737.73|727.63|6335
1679580000000|2023-03-23 14:00:00|744.47|734.37|756.93|746.83|757.23|747.13|740.29|730.19|6705
1679583600000|2023-03-23 15:00:00|756.9|746.8|763.68|753.58|769.19|759.09|756.15|746.05|8249
1679587200000|2023-03-23 16:00:00|763.7|753.6|760.05|749.95|768.77|758.67|758.45|748.35|6969
1679590800000|2023-03-23 17:00:00|760.03|749.93|761.05|750.95|762.77|752.67|754.9|744.8|7388
1679594400000|2023-03-23 18:00:00|761.04|750.94|751.76|741.66|763.21|753.11|748.32|738.22|6406
1679598000000|2023-03-23 19:00:00|751.75|741.65|758.19|748.09|759.24|749.14|746.88|736.78|7246
1679601600000|2023-03-23 20:00:00|758.2|748.1|760.14|750.04|763.69|753.59|754.2|744.1|6147
1679605200000|2023-03-23 21:00:00|760.13|750.03|763.48|753.38|763.54|753.44|756.11|746.01|3838
1679608800000|2023-03-23 22:00:00|763.45|753.35|762.82|752.72|764.75|754.65|757.5|747.4|4232
1679612400000|2023-03-23 23:00:00|762.98|752.88|766.79|756.69|769|758.9|762.08|751.98|5955
1679616000000|2023-03-24 00:00:00|766.51|756.41|762.49|752.39|771.17|761.07|761.49|751.39|5721
1679619600000|2023-03-24 01:00:00|762.46|752.36|765.48|755.38|767.12|757.02|758.36|748.26|4216
1679623200000|2023-03-24 02:00:00|765.49|755.39|757.19|747.09|767.12|757.02|757.06|746.96|4190
1679626800000|2023-03-24 03:00:00|757.18|747.08|757.75|747.65|759.21|749.11|756.47|746.37|3817
1679630400000|2023-03-24 04:00:00|757.76|747.66|753.68|743.58|759.28|749.18|751.91|741.81|4151
1679634000000|2023-03-24 05:00:00|753.86|743.76|756.06|745.96|759.05|748.95|753.37|743.27|4015
1679637600000|2023-03-24 06:00:00|756.16|746.06|753.83|743.73|756.62|746.52|752.99|742.89|2987
1679641200000|2023-03-24 07:00:00|753.76|743.66|753.19|743.09|755.15|745.05|750.58|740.48|4051
1679644800000|2023-03-24 08:00:00|753.07|742.97|740.42|730.32|753.42|743.32|738.58|728.48|5976
1679648400000|2023-03-24 09:00:00|740.43|730.33|735.8|725.7|743.91|733.81|733.59|723.49|6617
1679652000000|2023-03-24 10:00:00|735.79|725.69|737.06|726.96|737.06|726.96|731.73|721.63|6565
1679655600000|2023-03-24 11:00:00|736.96|726.86|729.86|719.76|740.48|730.38|726.59|716.49|4932
1679659200000|2023-03-24 12:00:00|729.69|719.59|739.72|729.62|741.3|731.2|728.77|718.67|5934
1679662800000|2023-03-24 13:00:00|739.7|729.6|736.45|726.35|740.53|730.43|730.1|720|5565
1679666400000|2023-03-24 14:00:00|736.49|726.39|740.3|730.2|746.92|736.82|732.75|722.65|8092
1679670000000|2023-03-24 15:00:00|740.15|730.05|738.33|728.23|740.28|730.18|732.57|722.47|7705
1679673600000|2023-03-24 16:00:00|738.32|728.22|735.7|725.6|740.21|730.11|734.06|723.96|6835
1679677200000|2023-03-24 17:00:00|735.71|725.61|725.56|715.46|739.92|729.82|719.99|709.89|7978
1679680800000|2023-03-24 18:00:00|725.59|715.49|732.89|722.79|734.72|724.62|725.19|715.09|6630
1679684400000|2023-03-24 19:00:00|732.92|722.82|734.3|724.2|736.07|725.97|730.95|720.85|6243
1679688000000|2023-03-24 20:00:00|734.31|724.21|728.76|718.66|734.84|724.74|725.52|715.42|6292
1679731200000|2023-03-25 08:00:00|720.79|710.69|717.36|707.26|721.21|711.11|715.4|705.3|2875
1679734800000|2023-03-25 09:00:00|717.39|707.29|717.57|707.47|718.38|708.28|712.51|702.41|2832
1679738400000|2023-03-25 10:00:00|717.55|707.45|717.01|706.91|719.35|709.25|715.19|705.09|2760
1679742000000|2023-03-25 11:00:00|716.95|706.85|717.06|706.96|719.69|709.59|715.79|705.69|2946
1679745600000|2023-03-25 12:00:00|717.04|706.94|715.23|705.13|717.97|707.87|712.4|702.3|3639
1679749200000|2023-03-25 13:00:00|715.3|705.2|716.8|706.7|719.21|709.11|710.64|700.54|4049
1679752800000|2023-03-25 14:00:00|716.83|706.73|713.83|703.73|718.36|708.26|713.76|703.66|3526
1679756400000|2023-03-25 15:00:00|713.84|703.74|718.96|708.86|720.52|710.42|712.31|702.21|4179
1679760000000|2023-03-25 16:00:00|718.93|708.83|715.29|705.19|720.33|710.23|715.26|705.16|3792
1679763600000|2023-03-25 17:00:00|715.3|705.2|711.34|701.24|716.58|706.48|708.9|698.8|3654
1679767200000|2023-03-25 18:00:00|711.33|701.23|712.14|702.04|714.29|704.19|709.18|699.08|3375
1679770800000|2023-03-25 19:00:00|712.11|702.01|704.65|694.55|712.12|702.02|703.48|693.38|5966
1679774400000|2023-03-25 20:00:00|704.64|694.54|710.15|700.05|711.85|701.75|703.17|693.07|4256
1679778000000|2023-03-25 21:00:00|710.03|699.93|706.3|696.2|710.3|700.2|705.72|695.62|2552
1679781600000|2023-03-25 22:00:00|706.27|696.17|711.21|701.11|711.99|701.89|705.89|695.79|2454
1679785200000|2023-03-25 23:00:00|711.19|701.09|713.36|703.26|714.11|704.01|709.06|698.96|2471
1679788800000|2023-03-26 00:00:00|713.38|703.28|718.73|708.63|720.26|710.16|711.08|700.98|3075
1679792400000|2023-03-26 01:00:00|718.75|708.65|720.36|710.26|721.13|711.03|716.48|706.38|2468
1679796000000|2023-03-26 02:00:00|720.37|710.27|720.7|710.6|722.25|712.15|719.55|709.45|1940
1679799600000|2023-03-26 03:00:00|720.69|710.59|718.58|708.48|721.48|711.38|717.65|707.55|2361
1679803200000|2023-03-26 04:00:00|718.61|708.51|719.61|709.51|719.63|709.53|717.77|707.67|1711
1679806800000|2023-03-26 05:00:00|719.52|709.42|722.69|712.59|722.83|712.73|717.79|707.69|1904
1679810400000|2023-03-26 06:00:00|722.68|712.58|721.33|711.23|724.18|714.08|721.09|710.99|1732
1679814000000|2023-03-26 07:00:00|721.29|711.19|719.86|709.76|721.65|711.55|719.09|708.99|1786
1679817600000|2023-03-26 08:00:00|719.85|709.75|727.28|717.18|729.9|719.8|719.09|708.99|3567
1679821200000|2023-03-26 09:00:00|727.27|717.17|729.11|719.01|730.38|720.28|725.64|715.54|3487
1679824800000|2023-03-26 10:00:00|729.1|719|726.91|716.81|729.4|719.3|724.59|714.49|2569
1679828400000|2023-03-26 11:00:00|726.9|716.8|727.32|717.22|727.85|717.75|723.64|713.54|2902
1679832000000|2023-03-26 12:00:00|727.34|717.24|727.64|717.54|729.11|719.01|726.5|716.4|3547
1679835600000|2023-03-26 13:00:00|727.66|717.56|733.37|723.27|733.75|723.65|725.52|715.42|3482
1679839200000|2023-03-26 14:00:00|733.38|723.28|724.33|714.23|734.4|724.3|721.74|711.64|5145
1679842800000|2023-03-26 15:00:00|724.32|714.22|724.34|714.24|728.11|718.01|723.3|713.2|4139
1679846400000|2023-03-26 16:00:00|724.3|714.2|720.12|710.02|725.27|715.17|719.55|709.45|3322
1679850000000|2023-03-26 17:00:00|720.11|710.01|728.29|718.19|728.35|718.25|719.96|709.86|2747
1679853600000|2023-03-26 18:00:00|728.3|718.2|727.74|717.64|729.33|719.23|726.5|716.4|2443
1679857200000|2023-03-26 19:00:00|727.68|717.58|729.6|718|730.99|719.39|727.25|716.9|1907
1679860800000|2023-03-26 20:00:00|729.59|717.99|726.83|715.23|730.99|719.39|724.33|712.73|3172
1679864400000|2023-03-26 21:00:00|726.87|715.27|728.1|718|728.26|718.16|725.49|714.67|2217
1679868000000|2023-03-26 22:00:00|728.13|718.03|732.09|721.99|732.36|722.26|727.84|717.74|3404
1679871600000|2023-03-26 23:00:00|732.1|722|731.27|721.17|733.88|723.78|730.5|720.4|4117
1679875200000|2023-03-27 00:00:00|731.29|721.19|729.39|719.29|732.67|722.57|727.91|717.81|3993
1679878800000|2023-03-27 01:00:00|729.4|719.3|721.76|711.66|730.17|720.07|721.44|711.34|4185
1679882400000|2023-03-27 02:00:00|721.74|711.64|722.83|712.73|724.12|714.02|719.43|709.33|3867
1679886000000|2023-03-27 03:00:00|722.81|712.71|722.96|712.86|724.15|714.05|721.15|711.05|3679
1679889600000|2023-03-27 04:00:00|722.88|712.78|723.75|713.65|724.25|714.15|722.07|711.97|2794
1679893200000|2023-03-27 05:00:00|723.78|713.68|718.97|708.87|724.28|714.18|717.27|707.17|4423
1679896800000|2023-03-27 06:00:00|718.94|708.84|721.27|711.17|721.99|711.89|717.4|707.3|4636
1679900400000|2023-03-27 07:00:00|721.26|711.16|718.26|708.16|721.99|711.89|716.21|706.11|4672
1679904000000|2023-03-27 08:00:00|718.22|708.12|719.57|709.47|720.17|710.07|716.2|706.1|4312
1679907600000|2023-03-27 09:00:00|719.58|709.48|720.57|710.47|721.48|711.38|717.7|707.6|4058
1679911200000|2023-03-27 10:00:00|720.58|710.48|722.67|712.57|723.54|713.44|720.01|709.91|3428
1679914800000|2023-03-27 11:00:00|722.66|712.56|722.6|712.5|725.61|715.51|721.71|711.61|4765
1679918400000|2023-03-27 12:00:00|722.63|712.53|719.44|709.34|725.09|714.99|718.38|708.28|6008
1679922000000|2023-03-27 13:00:00|719.45|709.35|715.68|705.58|721.05|710.95|715.54|705.44|6628
1679925600000|2023-03-27 14:00:00|715.67|705.57|696.41|686.31|715.97|705.87|696.31|686.21|6977
1679929200000|2023-03-27 15:00:00|696.46|686.36|693.59|683.49|696.46|686.36|681.1|671|7827
1679932800000|2023-03-27 16:00:00|693.62|683.52|690.43|680.33|698.38|688.28|689.44|679.34|5895
1679936400000|2023-03-27 17:00:00|690.41|680.31|688.43|678.33|692.09|681.99|687.76|677.66|5806
1679940000000|2023-03-27 18:00:00|688.46|678.36|693.38|683.28|694.31|684.21|688.36|678.26|4935
1679943600000|2023-03-27 19:00:00|693.34|683.24|687.12|677.02|694.29|684.19|686.18|676.08|4217
1679947200000|2023-03-27 20:00:00|687.06|676.96|686.28|676.18|689.39|679.29|683.53|673.43|4691
1679950800000|2023-03-27 21:00:00|686.3|676.2|690.83|680.73|690.93|680.83|685.3|675.2|3023
1679954400000|2023-03-27 22:00:00|690.84|680.74|688.19|678.09|690.94|680.84|686.45|676.35|3897
1679958000000|2023-03-27 23:00:00|688.2|678.1|692.38|682.28|693.43|683.33|687.76|677.66|3521
1679961600000|2023-03-28 00:00:00|692.37|682.27|684.56|674.46|693.43|683.33|682.79|672.69|5609
1679965200000|2023-03-28 01:00:00|684.57|674.47|688.81|678.71|693.46|683.36|681.85|671.75|5473
1679968800000|2023-03-28 02:00:00|688.82|678.72|686.92|676.82|690.1|680|684.31|674.21|3419
1679972400000|2023-03-28 03:00:00|686.91|676.81|687|676.9|688.3|678.2|684.21|674.11|3713
1679976000000|2023-03-28 04:00:00|686.97|676.87|689.63|679.53|689.67|679.57|686.37|676.27|3837
1679979600000|2023-03-28 05:00:00|689.61|679.51|692.05|681.95|692.07|681.97|688.08|677.98|4092
1679983200000|2023-03-28 06:00:00|691.98|681.88|696.15|686.05|696.48|686.38|691.92|681.82|4606
1679986800000|2023-03-28 07:00:00|696.14|686.04|691.18|681.08|696.64|686.54|690.47|680.37|4135
1679990400000|2023-03-28 08:00:00|691.17|681.07|689.3|679.2|691.99|681.89|687.65|677.55|2860
1679994000000|2023-03-28 09:00:00|689.29|679.19|681.44|671.34|689.4|679.3|681.15|671.05|3054
1679997600000|2023-03-28 10:00:00|681.43|671.33|683.49|673.39|686.05|675.95|680.18|670.08|4907
1680001200000|2023-03-28 11:00:00|683.51|673.41|690.64|680.54|692.41|682.31|682.13|672.03|6033
1680004800000|2023-03-28 12:00:00|690.62|680.52|692.24|682.14|693.33|683.23|688.82|678.72|5158
1680008400000|2023-03-28 13:00:00|692.25|682.15|689.2|679.1|692.63|682.53|685.71|675.61|5718
1680012000000|2023-03-28 14:00:00|689.23|679.13|690.85|680.75|693.58|683.48|688.21|678.11|6586
1680015600000|2023-03-28 15:00:00|690.8|680.7|691.46|681.36|694.31|684.21|689.16|679.06|5660
1680019200000|2023-03-28 16:00:00|691.4|681.3|686.17|676.07|691.95|681.85|685.82|675.72|5583
1680022800000|2023-03-28 17:00:00|686.18|676.08|685.32|675.22|687.77|677.67|682.55|672.45|5462
1680026400000|2023-03-28 18:00:00|685.3|675.2|698.38|688.28|698.86|688.76|683.93|673.83|5852
1680030000000|2023-03-28 19:00:00|698.39|688.29|706.36|696.26|709.53|699.43|697.19|687.09|6448
1680033600000|2023-03-28 20:00:00|706.39|696.29|701.97|691.87|708|697.9|700.96|690.86|5173
1680037200000|2023-03-28 21:00:00|701.98|691.88|696.12|686.02|703.01|692.91|694.67|684.57|3591
1680040800000|2023-03-28 22:00:00|696.14|686.04|697.91|687.81|697.95|687.85|695.2|685.1|3921
1680044400000|2023-03-28 23:00:00|697.9|687.8|700.02|689.92|704.04|693.94|697.29|687.19|4505
1680048000000|2023-03-29 00:00:00|700.01|689.91|698.48|688.38|702.65|692.55|698.01|687.91|4262
1680051600000|2023-03-29 01:00:00|698.46|688.36|702.5|692.4|704.54|694.44|698.35|688.25|4839
1680055200000|2023-03-29 02:00:00|702.49|692.39|703.6|693.5|705.03|694.93|701.56|691.46|3787
1680058800000|2023-03-29 03:00:00|703.58|693.48|704.07|693.97|704.73|694.63|702.76|692.66|3983
1680062400000|2023-03-29 04:00:00|704.08|693.98|712.69|702.59|712.7|702.6|703.38|693.28|4728
1680066000000|2023-03-29 05:00:00|712.73|702.63|712.22|702.12|715.3|705.2|711.42|701.32|5279
1680069600000|2023-03-29 06:00:00|712.23|702.13|720.5|710.4|722.65|712.55|710.34|700.24|6142
1680073200000|2023-03-29 07:00:00|720.51|710.41|722.34|712.24|722.93|712.83|717.84|707.74|4744
1680076800000|2023-03-29 08:00:00|722.35|712.25|733.79|723.69|734.72|724.62|721.18|711.08|6557
1680080400000|2023-03-29 09:00:00|733.85|723.75|735.78|725.68|738.82|728.72|733.57|723.47|4641
1680084000000|2023-03-29 10:00:00|735.74|725.64|730.42|720.32|737.31|727.21|729.45|719.35|4506
1680087600000|2023-03-29 11:00:00|730.44|720.34|734.1|724|734.55|724.45|727.75|717.65|4416
1680091200000|2023-03-29 12:00:00|734.13|724.03|737.07|726.97|738.48|728.38|730.79|720.69|5904
1680094800000|2023-03-29 13:00:00|737.06|726.96|737.82|727.72|739.78|729.68|734.16|724.06|5887
1680098400000|2023-03-29 14:00:00|737.8|727.7|730.48|720.38|742|731.9|728|717.9|6766
1680102000000|2023-03-29 15:00:00|730.5|720.4|740.59|730.49|742.76|732.66|728.53|718.43|5299
1680105600000|2023-03-29 16:00:00|740.6|730.5|733.62|723.52|741.23|731.13|733.35|723.25|5556
1680109200000|2023-03-29 17:00:00|733.61|723.51|739.13|729.03|740.43|730.33|733.56|723.46|5319
1680112800000|2023-03-29 18:00:00|739.07|728.97|742.57|732.47|742.9|732.8|737.75|727.65|5196
1680116400000|2023-03-29 19:00:00|742.66|732.56|741.62|731.52|743.39|733.29|738.04|727.94|4963
1680120000000|2023-03-29 20:00:00|741.65|731.55|746.43|736.33|746.84|736.74|741.4|731.3|4779
1680123600000|2023-03-29 21:00:00|746.44|736.34|743.08|732.98|754.41|744.31|743.08|732.98|4393
1680127200000|2023-03-29 22:00:00|743.05|732.95|743.85|733.75|744.89|734.79|738.83|728.73|4919
1680130800000|2023-03-29 23:00:00|743.86|733.76|743.37|733.27|747.02|736.92|742.2|732.1|4680
1680134400000|2023-03-30 00:00:00|743.38|733.28|737.85|727.75|748.38|738.28|735.81|725.71|6273
1680138000000|2023-03-30 01:00:00|737.76|727.66|740.03|729.93|741.68|731.58|734.53|724.43|5809
1680141600000|2023-03-30 02:00:00|740.04|729.94|756.54|746.44|760.56|750.46|739.06|728.96|6945
1680145200000|2023-03-30 03:00:00|756.52|746.42|744.67|734.57|757.94|747.84|732.38|722.28|7025
1680148800000|2023-03-30 04:00:00|744.66|734.56|752.55|742.45|753.1|743|743.66|733.56|5701
1680152400000|2023-03-30 05:00:00|752.45|742.35|753.37|743.27|757.82|747.72|749.48|739.38|5003
1680156000000|2023-03-30 06:00:00|753.36|743.26|744.99|734.89|755.41|745.31|744.14|734.04|5774
1680159600000|2023-03-30 07:00:00|745|734.9|743.06|732.96|748.44|738.34|742.41|732.31|5651
1680163200000|2023-03-30 08:00:00|743.03|732.93|738.14|728.04|745.19|735.09|738.08|727.98|4928
1680166800000|2023-03-30 09:00:00|738.16|728.06|739.81|729.71|740.07|729.97|733.66|723.56|5210
1680170400000|2023-03-30 10:00:00|739.79|729.69|744.66|734.56|744.88|734.78|739.15|729.05|4602
1680174000000|2023-03-30 11:00:00|744.63|734.53|743.52|733.42|746.45|736.35|741.56|731.46|4220
1680177600000|2023-03-30 12:00:00|743.53|733.43|740.97|730.87|744.27|734.17|738.06|727.96|5056
1680181200000|2023-03-30 13:00:00|740.99|730.89|736.3|726.2|741.1|731|734.82|724.72|5617
1680184800000|2023-03-30 14:00:00|736.48|726.38|733.51|723.41|737.48|727.38|731.32|721.22|6940
1680188400000|2023-03-30 15:00:00|733.56|723.46|731.66|721.56|737|726.9|729.38|719.28|6367
1680192000000|2023-03-30 16:00:00|731.68|721.58|726.9|716.8|731.81|721.71|725.73|715.63|6499
1680195600000|2023-03-30 17:00:00|726.89|716.79|721.21|711.11|728.55|718.45|718.68|708.58|6722
1680199200000|2023-03-30 18:00:00|721.2|711.1|724.27|714.17|724.43|714.33|720.11|710.01|5681
1680202800000|2023-03-30 19:00:00|724.24|714.14|727.77|717.67|728.15|718.05|723.45|713.35|4682
1680206400000|2023-03-30 20:00:00|727.84|717.74|727.45|717.35|730.11|720.01|723.7|713.6|4671
1680210000000|2023-03-30 21:00:00|727.47|717.37|727.48|717.38|729.08|718.98|724.7|714.6|2896
1680213600000|2023-03-30 22:00:00|727.44|717.34|724.59|714.49|732.68|722.58|724.55|714.45|4727
1680217200000|2023-03-30 23:00:00|724.6|714.5|728.11|718.01|729.35|719.25|723.94|713.84|4215
1680220800000|2023-03-31 00:00:00|728.1|718|734.71|724.61|736.46|726.36|727.74|717.64|5533
1680224400000|2023-03-31 01:00:00|734.69|724.59|734.55|724.45|740.89|730.79|732.45|722.35|5570
1680228000000|2023-03-31 02:00:00|734.57|724.47|740.91|730.81|741.83|731.73|734.4|724.3|4824
1680231600000|2023-03-31 03:00:00|740.94|730.84|743.48|733.38|743.72|733.62|739.95|729.85|3196
1680235200000|2023-03-31 04:00:00|743.5|733.4|743.62|733.52|746.83|736.73|741.55|731.45|3877
1680238800000|2023-03-31 05:00:00|743.7|733.6|738.48|728.38|743.84|733.74|737.43|727.33|4046
1680242400000|2023-03-31 06:00:00|738.49|728.39|743.58|733.48|744.26|734.16|736.32|726.22|4442
1680246000000|2023-03-31 07:00:00|743.59|733.49|756.31|746.21|757.94|747.84|735.27|725.17|7301
1680249600000|2023-03-31 08:00:00|756.33|746.23|748.19|738.09|763.72|753.62|744.92|734.82|6686
1680253200000|2023-03-31 09:00:00|748.24|738.14|747.07|736.97|752.27|742.17|745.5|735.4|5263
1680256800000|2023-03-31 10:00:00|747.08|736.98|747.85|737.75|750.92|740.82|746.49|736.39|5164
1680260400000|2023-03-31 11:00:00|747.82|737.72|753.35|743.25|756.55|746.45|746.32|736.22|5294
1680264000000|2023-03-31 12:00:00|753.32|743.22|764.79|754.69|764.83|754.73|752|741.9|6896
1680267600000|2023-03-31 13:00:00|764.78|754.68|766.65|756.55|772.34|762.24|761.1|751|7872
1680271200000|2023-03-31 14:00:00|766.69|756.59|766.87|756.77|769.92|759.82|764.75|754.65|7293
1680274800000|2023-03-31 15:00:00|766.88|756.78|763.23|753.13|772.05|761.95|761.47|751.37|6450
1680278400000|2023-03-31 16:00:00|763.22|753.12|762.25|752.15|764.82|754.72|756.74|746.64|5666
1680282000000|2023-03-31 17:00:00|762.23|752.13|761.61|751.51|767.2|757.1|758.99|748.89|4922
1680285600000|2023-03-31 18:00:00|761.62|751.52|764.68|754.58|766.48|756.38|760.3|750.2|3517
1680289200000|2023-03-31 19:00:00|764.66|754.56|766.1|756|769.19|759.09|763.71|753.61|4788
1680292800000|2023-03-31 20:00:00|766.2|756.1|768.04|757.94|771.26|761.16|766.16|756.06|4132
1680332400000|2023-04-01 07:00:00|760.5|750.4|761.72|751.62|762.81|752.71|757.96|747.86|3076
1680336000000|2023-04-01 08:00:00|761.71|751.61|759.66|749.56|761.71|751.61|757.36|747.26|3012
1680339600000|2023-04-01 09:00:00|759.64|749.54|760.16|750.06|763.05|752.95|759.14|749.04|2599
1680343200000|2023-04-01 10:00:00|760.15|750.05|763.72|753.62|764.5|754.4|759.29|749.19|3291
1680346800000|2023-04-01 11:00:00|763.71|753.61|757.39|747.29|763.99|753.89|756.74|746.64|3104
1680350400000|2023-04-01 12:00:00|757.37|747.27|758.59|748.49|760.2|750.1|756.41|746.31|2683
1680354000000|2023-04-01 13:00:00|758.58|748.48|758.44|748.34|759.23|749.13|756.52|746.42|2908
1680357600000|2023-04-01 14:00:00|758.41|748.31|753.29|743.19|758.76|748.66|751.36|741.26|4343
1680361200000|2023-04-01 15:00:00|753.3|743.2|754.35|744.25|755.71|745.61|750.94|740.84|3642
1680364800000|2023-04-01 16:00:00|754.36|744.26|750.72|740.62|757.67|747.57|749.41|739.31|4060
1680368400000|2023-04-01 17:00:00|750.89|740.79|751.72|741.62|752.66|742.56|750.25|740.15|3806
1680372000000|2023-04-01 18:00:00|751.7|741.6|754.55|744.45|754.7|744.6|751.15|741.05|3240
1680375600000|2023-04-01 19:00:00|754.57|744.47|755.04|744.94|755.72|745.62|752.22|742.12|3034
1680379200000|2023-04-01 20:00:00|755.02|744.92|756.6|746.5|760.4|750.3|755.02|744.92|3770
1680382800000|2023-04-01 21:00:00|756.61|746.51|756.68|746.58|757.77|747.67|755.55|745.45|2252
1680386400000|2023-04-01 22:00:00|756.67|746.57|760.14|750.04|760.94|750.84|756.54|746.44|2385
1680390000000|2023-04-01 23:00:00|760.15|750.05|760.04|749.94|760.75|750.65|759.16|749.06|2461
1680393600000|2023-04-02 00:00:00|760.03|749.93|752.76|742.66|760.03|749.93|752.43|742.33|3313
1680397200000|2023-04-02 01:00:00|752.75|742.65|752.22|742.12|754.52|744.42|752.03|741.93|3061
1680400800000|2023-04-02 02:00:00|752.21|742.11|752.34|742.24|752.99|742.89|749.94|739.84|3027
1680404400000|2023-04-02 03:00:00|752.35|742.25|755.69|745.59|755.71|745.61|752.13|742.03|2657
1680408000000|2023-04-02 04:00:00|755.68|745.58|753.55|743.45|756.12|746.02|753.26|743.16|2542
1680411600000|2023-04-02 05:00:00|753.56|743.46|757.35|747.25|757.5|747.4|753.37|743.27|2090
1680415200000|2023-04-02 06:00:00|757.37|747.27|755.71|745.61|757.58|747.48|754.24|744.14|1848
1680418800000|2023-04-02 07:00:00|755.73|745.63|756.11|746.01|757.51|747.41|755.45|745.35|1883
1680422400000|2023-04-02 08:00:00|756.12|746.02|751.12|741.02|756.89|746.79|750.19|740.09|2156
1680426000000|2023-04-02 09:00:00|751.11|741.01|754.09|743.99|755.13|745.03|750.92|740.82|2240
1680429600000|2023-04-02 10:00:00|754.1|744|750.4|740.3|754.23|744.13|750.2|740.1|2074
1680433200000|2023-04-02 11:00:00|750.39|740.29|749.23|739.13|750.9|740.8|748.85|738.75|2219
1680436800000|2023-04-02 12:00:00|749.22|739.12|745.13|735.03|749.63|739.53|744.22|734.12|2904
1680440400000|2023-04-02 13:00:00|745.14|735.04|743.98|733.88|746|735.9|741.34|731.24|4198
1680444000000|2023-04-02 14:00:00|743.97|733.87|742.86|732.76|746.3|736.2|741.93|731.83|3023
1680447600000|2023-04-02 15:00:00|742.82|732.72|737.56|727.46|743.01|732.91|732.47|722.37|5809
1680451200000|2023-04-02 16:00:00|737.55|727.45|733.98|723.88|737.83|727.73|733.34|723.24|4043
1680454800000|2023-04-02 17:00:00|733.96|723.86|740.06|729.96|742.04|731.94|733.4|723.3|3136
1680458400000|2023-04-02 18:00:00|739.99|729.89|735.04|724.94|740.28|730.18|734.71|724.61|2316
1680462000000|2023-04-02 19:00:00|735.02|724.92|729.24|717.64|735.77|724.96|726.79|715.19|3859
1680465600000|2023-04-02 20:00:00|729.3|717.7|733.51|721.91|733.57|721.97|727.93|716.33|3343
1680469200000|2023-04-02 21:00:00|733.5|721.9|731.63|721.53|734.58|723.73|730.35|720.25|2719
1680472800000|2023-04-02 22:00:00|731.62|721.52|732.96|722.86|733.03|722.93|726.03|715.93|4495
1680476400000|2023-04-02 23:00:00|732.95|722.85|730.81|720.71|733.73|723.63|724.95|714.85|4191
1680480000000|2023-04-03 00:00:00|730.79|720.69|730.43|720.33|731.88|721.78|726.73|716.63|3934
1680483600000|2023-04-03 01:00:00|730.39|720.29|718.08|707.98|731.48|721.38|712.68|702.58|5103
1680487200000|2023-04-03 02:00:00|718.07|707.97|718.45|708.35|721.62|711.52|715.74|705.64|4472
1680490800000|2023-04-03 03:00:00|718.47|708.37|719.65|709.55|720.47|710.37|717.26|707.16|3644
1680494400000|2023-04-03 04:00:00|719.6|709.5|721.27|711.17|721.29|711.19|717.11|707.01|3244
1680498000000|2023-04-03 05:00:00|721.28|711.18|722.69|712.59|725.77|715.67|720.55|710.45|2941
1680501600000|2023-04-03 06:00:00|722.7|712.6|726.97|716.87|726.98|716.88|721.86|711.76|3306
1680505200000|2023-04-03 07:00:00|726.94|716.84|730.4|720.3|730.4|720.3|726.2|716.1|3731
1680508800000|2023-04-03 08:00:00|730.41|720.31|739.81|729.71|741.16|731.06|730.24|720.14|6761
1680512400000|2023-04-03 09:00:00|739.84|729.74|739.06|728.96|743.03|732.93|738.91|728.81|4875
1680516000000|2023-04-03 10:00:00|739.05|728.95|735.14|725.04|739.98|729.88|735|724.9|4107
1680519600000|2023-04-03 11:00:00|735.1|725|735.02|724.92|735.61|725.51|733.46|723.36|3949
1680523200000|2023-04-03 12:00:00|735|724.9|735.06|724.96|736.05|725.95|731.14|721.04|4546
1680526800000|2023-04-03 13:00:00|735.05|724.95|738.56|728.46|742.19|732.09|734.21|724.11|5053
1680530400000|2023-04-03 14:00:00|738.65|728.55|729.38|719.28|740.35|730.25|728.93|718.83|5877
1680534000000|2023-04-03 15:00:00|729.4|719.3|733.15|723.05|733.63|723.53|726.92|716.82|5506
1680537600000|2023-04-03 16:00:00|733.23|723.13|728.29|718.19|733.42|723.32|727.82|717.72|4679
1680541200000|2023-04-03 17:00:00|728.3|718.2|734.62|724.52|736.08|725.98|726.31|716.21|5751
1680544800000|2023-04-03 18:00:00|734.64|724.54|746.06|735.96|748.94|738.84|731.48|721.38|8162
1680548400000|2023-04-03 19:00:00|746.05|735.95|740.99|730.89|748.67|738.57|740.04|729.94|6472
1680552000000|2023-04-03 20:00:00|741.03|730.93|716.63|706.53|742.46|732.36|713.99|703.89|7628
1680555600000|2023-04-03 21:00:00|716.64|706.54|720.56|710.46|720.66|710.56|708.27|698.17|5514
1680559200000|2023-04-03 22:00:00|720.59|710.49|729.18|719.08|730.73|720.63|719.84|709.74|5795
1680562800000|2023-04-03 23:00:00|729.03|718.93|729.42|719.32|733.73|723.63|728.08|717.98|5956
1680566400000|2023-04-04 00:00:00|729.44|719.34|730.39|720.29|734.71|724.61|725.51|715.41|5307
1680570000000|2023-04-04 01:00:00|730.4|720.3|732|721.9|733.59|723.49|727.64|717.54|4786
1680573600000|2023-04-04 02:00:00|731.99|721.89|732.41|722.31|735.81|725.71|731.64|721.54|4015
1680577200000|2023-04-04 03:00:00|732.45|722.35|730.7|720.6|735.2|725.1|730.53|720.43|3827
1680580800000|2023-04-04 04:00:00|730.69|720.59|729.13|719.03|732.36|722.26|728.36|718.26|3763
1680584400000|2023-04-04 05:00:00|729.11|719.01|729.51|719.41|733.36|723.26|728.53|718.43|3614
1680588000000|2023-04-04 06:00:00|729.49|719.39|733.62|723.52|735.71|725.61|728.95|718.85|4999
1680591600000|2023-04-04 07:00:00|733.61|723.51|730.87|720.77|737.11|727.01|729.54|719.44|4786
1680595200000|2023-04-04 08:00:00|730.88|720.78|734.04|723.94|735.46|725.36|729.24|719.14|3436
1680598800000|2023-04-04 09:00:00|734.07|723.97|736.01|725.91|737.01|726.91|733.34|723.24|4716
1680602400000|2023-04-04 10:00:00|735.98|725.88|740.56|730.46|741.54|731.44|735.59|725.49|5740
1680606000000|2023-04-04 11:00:00|740.55|730.45|744.97|734.87|748.12|738.02|738.69|728.59|6836
1680609600000|2023-04-04 12:00:00|745.04|734.94|742.66|732.56|746.07|735.97|740.57|730.47|5737
1680613200000|2023-04-04 13:00:00|742.67|732.57|739.75|729.65|746.98|736.88|738.62|728.52|6548
1680616800000|2023-04-04 14:00:00|739.84|729.74|741.6|731.5|745.76|735.66|739.84|729.74|6182
1680620400000|2023-04-04 15:00:00|741.65|731.55|741.6|731.5|743.69|733.59|737.2|727.1|6696
1680624000000|2023-04-04 16:00:00|741.58|731.48|742.14|732.04|743.05|732.95|738.81|728.71|5894
1680627600000|2023-04-04 17:00:00|742.09|731.99|744.86|734.76|746.57|736.47|741.37|731.27|5438
1680631200000|2023-04-04 18:00:00|744.8|734.7|746.1|736|748.69|738.59|744.13|734.03|4703
1680634800000|2023-04-04 19:00:00|746.09|735.99|746.69|736.59|746.78|736.68|742.73|732.63|4793
1680638400000|2023-04-04 20:00:00|746.67|736.57|750.95|740.85|752.57|742.47|746.43|736.33|4825
1680642000000|2023-04-04 21:00:00|750.98|740.88|746.71|736.61|751.66|741.56|745.05|734.95|3547
1680645600000|2023-04-04 22:00:00|746.69|736.59|745.13|735.03|748.42|738.32|744.4|734.3|3507
1680649200000|2023-04-04 23:00:00|745.12|735.02|742.23|732.13|746.65|736.55|740.14|730.04|4297
1680652800000|2023-04-05 00:00:00|742.22|732.12|756.82|746.72|757.32|747.22|738.63|728.53|6066
1680656400000|2023-04-05 01:00:00|756.81|746.71|757.35|747.25|759.93|749.83|753.99|743.89|6100
1680660000000|2023-04-05 02:00:00|757.37|747.27|759.69|749.59|765.26|755.16|757.37|747.27|5968
1680663600000|2023-04-05 03:00:00|759.66|749.56|764.66|754.56|764.99|754.89|759.25|749.15|4671
1680667200000|2023-04-05 04:00:00|764.67|754.57|760.32|750.22|765.38|755.28|760.26|750.16|3879
1680670800000|2023-04-05 05:00:00|760.34|750.24|764.31|754.21|764.6|754.5|760.03|749.93|4074
1680674400000|2023-04-05 06:00:00|764.28|754.18|765.32|755.22|765.67|755.57|762.68|752.58|4134
1680678000000|2023-04-05 07:00:00|765.25|755.15|760.17|750.07|765.25|755.15|758.46|748.36|4364
1680681600000|2023-04-05 08:00:00|760.16|750.06|755.65|745.55|761.43|751.33|755.2|745.1|4068
1680685200000|2023-04-05 09:00:00|755.67|745.57|753.79|743.69|757.84|747.74|753.69|743.59|2851
1680688800000|2023-04-05 10:00:00|753.81|743.71|753.12|743.02|755.95|745.85|752.55|742.45|3357
1680692400000|2023-04-05 11:00:00|753.13|743.03|752.12|742.02|753.3|743.2|750.61|740.51|3382
1680696000000|2023-04-05 12:00:00|752.11|742.01|748.29|738.19|754.24|744.14|743.88|733.78|6140
1680699600000|2023-04-05 13:00:00|748.19|738.09|745.28|735.18|749.16|739.06|741.69|731.59|6344
1680703200000|2023-04-05 14:00:00|745.33|735.23|733.88|723.78|746.22|736.12|733.37|723.27|6896
1680706800000|2023-04-05 15:00:00|733.9|723.8|735.02|724.92|739.3|729.2|727.01|716.91|6054
1680710400000|2023-04-05 16:00:00|735|724.9|732.48|722.38|736.28|726.18|730.54|720.44|5682
1680714000000|2023-04-05 17:00:00|732.49|722.39|734.47|724.37|736.99|726.89|731.12|721.02|4654
1680717600000|2023-04-05 18:00:00|734.49|724.39|734.2|724.1|735.6|725.5|730.26|720.16|3977
1680721200000|2023-04-05 19:00:00|734.22|724.12|737.32|727.22|739.27|729.17|731.51|721.41|5619
1680724800000|2023-04-05 20:00:00|737.31|727.21|734.85|724.75|737.96|727.86|734.47|724.37|3667
1680728400000|2023-04-05 21:00:00|734.83|724.73|736.47|726.37|736.53|726.43|734.53|724.43|2135
1680732000000|2023-04-05 22:00:00|736.45|726.35|737.24|727.14|738.07|727.97|734.61|724.51|3277
1680735600000|2023-04-05 23:00:00|737.19|727.09|737.18|727.08|740.15|730.05|735.95|725.85|3312
1680739200000|2023-04-06 00:00:00|737.2|727.1|731.59|721.49|738.34|728.24|730.19|720.09|4930
1680742800000|2023-04-06 01:00:00|731.61|721.51|733.1|723|734.1|724|725.82|715.72|4935
1680746400000|2023-04-06 02:00:00|733.07|722.97|733.28|723.18|734.45|724.35|731.52|721.42|3755
1680750000000|2023-04-06 03:00:00|733.3|723.2|736.19|726.09|736.47|726.37|732.48|722.38|3170
1680753600000|2023-04-06 04:00:00|736.17|726.07|731.75|721.65|736.24|726.14|731.51|721.41|2227
1680757200000|2023-04-06 05:00:00|731.76|721.66|731.85|721.75|734.23|724.13|729.68|719.58|3716
1680760800000|2023-04-06 06:00:00|731.9|721.8|734.69|724.59|735.03|724.93|731.17|721.07|3209
1680764400000|2023-04-06 07:00:00|734.67|724.57|729.93|719.83|735.87|725.77|729.36|719.26|3729
1680768000000|2023-04-06 08:00:00|729.94|719.84|732.24|722.14|734.24|724.14|727.25|717.15|4267
1680771600000|2023-04-06 09:00:00|732.23|722.13|727.11|717.01|733.8|723.7|726.71|716.61|3046
1680775200000|2023-04-06 10:00:00|727.07|716.97|724.08|713.98|727.1|717|721.43|711.33|5517
1680778800000|2023-04-06 11:00:00|724.16|714.06|729.17|719.07|729.3|719.2|723.36|713.26|3525
1680782400000|2023-04-06 12:00:00|729.18|719.08|726.16|716.06|729.62|719.52|724.81|714.71|4395
1680786000000|2023-04-06 13:00:00|726.15|716.05|727.17|717.07|728.99|718.89|721.9|711.8|5106
1680789600000|2023-04-06 14:00:00|727.15|717.05|728.22|718.12|729.03|718.93|726.58|716.48|5214
1680793200000|2023-04-06 15:00:00|728.24|718.14|732.47|722.37|733.89|723.79|727.88|717.78|5262
1680796800000|2023-04-06 16:00:00|732.44|722.34|730.11|720.01|733.63|723.53|729.8|719.7|3992
1680800400000|2023-04-06 17:00:00|730.23|720.13|727.58|717.48|731|720.9|726.99|716.89|3278
1680804000000|2023-04-06 18:00:00|727.56|717.46|722.13|712.03|727.74|717.64|722.13|712.03|3350
1680807600000|2023-04-06 19:00:00|722.15|712.05|725.2|715.1|725.83|715.73|720.17|710.07|3277
1680811200000|2023-04-06 20:00:00|725.22|715.12|719.21|709.11|725.9|715.8|716.98|706.88|3835
1680814800000|2023-04-06 21:00:00|719.25|709.15|719.29|709.19|731.05|720.95|716.99|706.89|3066
1680818400000|2023-04-06 22:00:00|719.21|709.11|722.42|712.32|722.95|712.85|718.51|708.41|2370
1680822000000|2023-04-06 23:00:00|722.47|712.37|725.29|715.19|725.76|715.66|722.47|712.37|2160
1680825600000|2023-04-07 00:00:00|725.26|715.16|727.53|717.43|727.6|717.5|722.56|712.46|3019
1680829200000|2023-04-07 01:00:00|727.55|717.45|724.23|714.13|728.15|718.05|724.02|713.92|2779
1680832800000|2023-04-07 02:00:00|724.28|714.18|723.33|713.23|726.5|716.4|720.78|710.68|3127
1680836400000|2023-04-07 03:00:00|723.34|713.24|723.39|713.29|724.57|714.47|722.25|712.15|2211
1680840000000|2023-04-07 04:00:00|723.4|713.3|726.19|716.09|726.23|716.13|722.06|711.96|2576
1680843600000|2023-04-07 05:00:00|726.23|716.13|722.73|712.63|726.78|716.68|720.73|710.63|3421
1680847200000|2023-04-07 06:00:00|722.85|712.75|722.75|712.65|724.24|714.14|720.29|710.19|3580
1680850800000|2023-04-07 07:00:00|722.74|712.64|718.33|708.23|722.74|712.64|716.32|706.22|3591
1680854400000|2023-04-07 08:00:00|718.3|708.2|718.69|708.59|721.35|711.25|716.17|706.07|3726
1680858000000|2023-04-07 09:00:00|718.68|708.58|722.19|712.09|722.76|712.66|718.28|708.18|2858
1680861600000|2023-04-07 10:00:00|722.21|712.11|722.01|711.91|723.67|713.57|720.97|710.87|2786
1680865200000|2023-04-07 11:00:00|722.04|711.94|719.41|709.31|722.17|712.07|718.16|708.06|3334
1680868800000|2023-04-07 12:00:00|719.43|709.33|722.48|712.38|726.82|716.72|718.36|708.26|5237
1680872400000|2023-04-07 13:00:00|722.47|712.37|723.43|713.33|723.72|713.62|719.38|709.28|3587
1680876000000|2023-04-07 14:00:00|723.41|713.31|725.25|715.15|726.54|716.44|722.71|712.61|3573
1680879600000|2023-04-07 15:00:00|725.23|715.13|728.49|718.39|728.67|718.57|725.23|715.13|2380
1680883200000|2023-04-07 16:00:00|728.51|718.41|726.82|716.72|729.39|719.29|726.16|716.06|3008
1680886800000|2023-04-07 17:00:00|726.84|716.74|728.58|718.48|729.2|719.1|726.12|716.02|2399
1680890400000|2023-04-07 18:00:00|728.59|718.49|728.17|718.07|729.41|719.31|727.19|717.09|2170
1680894000000|2023-04-07 19:00:00|728.19|718.09|728.43|718.33|728.49|718.39|726.08|715.98|2057
1680897600000|2023-04-07 20:00:00|728.44|718.34|727.22|717.12|729.87|719.77|726.67|716.57|2312
1680937200000|2023-04-08 07:00:00|732.75|722.65|730.27|720.17|733.07|722.97|730.15|720.05|1427
1680940800000|2023-04-08 08:00:00|730.26|720.16|728.54|718.44|731.41|721.31|728.54|718.44|1583
1680944400000|2023-04-08 09:00:00|728.55|718.45|728.72|718.62|729.93|719.83|727.98|717.88|1478
1680948000000|2023-04-08 10:00:00|728.69|718.59|727.16|717.06|729.05|718.95|727.05|716.95|1628
1680951600000|2023-04-08 11:00:00|727.15|717.05|726.5|716.4|727.73|717.63|726.27|716.17|968
1680955200000|2023-04-08 12:00:00|726.43|716.33|725.96|715.86|726.6|716.5|723.95|713.85|1509
1680958800000|2023-04-08 13:00:00|725.98|715.88|726.99|716.89|727.39|717.29|725.52|715.42|1581
1680962400000|2023-04-08 14:00:00|726.89|716.79|728|717.9|729.34|719.24|726.63|716.53|1278
1680966000000|2023-04-08 15:00:00|727.98|717.88|727.48|717.38|728.29|718.19|726.5|716.4|1178
1680969600000|2023-04-08 16:00:00|727.47|717.37|726.33|716.23|727.79|717.69|726.14|716.04|917
1680973200000|2023-04-08 17:00:00|726.35|716.25|723.38|713.28|726.94|716.84|722.13|712.03|1345
1680976800000|2023-04-08 18:00:00|723.36|713.26|717.64|707.54|724.14|714.04|716.84|706.74|1857
1680980400000|2023-04-08 19:00:00|717.65|707.55|717.04|706.94|719.27|709.17|716.22|706.12|2989
1680984000000|2023-04-08 20:00:00|717.1|707|717.32|707.22|719.7|709.6|717.03|706.93|2255
1680987600000|2023-04-08 21:00:00|717.31|707.21|717.53|707.43|718.34|708.24|716.6|706.5|1229
1680991200000|2023-04-08 22:00:00|717.46|707.36|716.76|706.66|717.46|707.36|713.57|703.47|1728
1680994800000|2023-04-08 23:00:00|716.77|706.67|718.28|708.18|720.42|710.32|716.74|706.64|1057
1680998400000|2023-04-09 00:00:00|718.31|708.21|722.1|712|722.5|712.4|717.68|707.58|1634
1681002000000|2023-04-09 01:00:00|722.08|711.98|723.33|713.23|723.97|713.87|721.85|711.75|1238
1681005600000|2023-04-09 02:00:00|723.32|713.22|721.97|711.87|723.48|713.38|721.7|711.6|1030
1681009200000|2023-04-09 03:00:00|721.88|711.78|721.31|711.21|722.85|712.75|720.28|710.18|911
1681012800000|2023-04-09 04:00:00|721.3|711.2|722.02|711.92|722.6|712.5|721.13|711.03|648
1681016400000|2023-04-09 05:00:00|722.03|711.93|720.01|709.91|723.07|712.97|719.96|709.86|1962
1681020000000|2023-04-09 06:00:00|720.05|709.95|716.15|706.05|720.05|709.95|712.47|702.37|3581
1681023600000|2023-04-09 07:00:00|716.13|706.03|717.85|707.75|717.93|707.83|713.69|703.59|2320
1681027200000|2023-04-09 08:00:00|717.83|707.73|715.87|705.77|718.06|707.96|714.02|703.92|1289
1681030800000|2023-04-09 09:00:00|715.83|705.73|714.29|704.19|715.99|705.89|714.23|704.13|1349
1681034400000|2023-04-09 10:00:00|714.3|704.2|714.19|704.09|714.85|704.75|713.05|702.95|1502
1681038000000|2023-04-09 11:00:00|714.18|704.08|716.58|706.48|716.79|706.69|713.77|703.67|1774
1681041600000|2023-04-09 12:00:00|716.56|706.46|716.29|706.19|718.1|708|715.98|705.88|2029
1681045200000|2023-04-09 13:00:00|716.24|706.14|716.11|706.01|716.42|706.32|714.24|704.14|1737
1681048800000|2023-04-09 14:00:00|716.14|706.04|713.35|703.25|716.74|706.64|711.11|701.01|2650
1681052400000|2023-04-09 15:00:00|713.33|703.23|716.12|706.02|716.88|706.78|712.28|702.18|2028
1681056000000|2023-04-09 16:00:00|716.14|706.04|715.53|705.43|717.17|707.07|715.04|704.94|2117
1681059600000|2023-04-09 17:00:00|715.5|705.4|716.62|706.52|717.05|706.95|714.94|704.84|1867
1681063200000|2023-04-09 18:00:00|716.63|706.53|721.42|711.32|721.77|711.67|716.27|706.17|2074
1681066800000|2023-04-09 19:00:00|721.35|711.25|726.2|714.6|726.71|716.17|721.23|711.13|4612
1681070400000|2023-04-09 20:00:00|726.19|714.59|724.91|713.31|726.57|714.97|724.85|713.25|2513
1681074000000|2023-04-09 21:00:00|724.92|713.32|728.62|718.52|728.85|718.75|724.3|712.7|3234
1681077600000|2023-04-09 22:00:00|728.63|718.53|728.75|718.65|730.5|720.4|727.75|717.65|4035
1681081200000|2023-04-09 23:00:00|728.77|718.67|725.84|715.74|729.31|719.21|725.7|715.6|3035
1681084800000|2023-04-10 00:00:00|725.82|715.72|724.67|714.57|727.86|717.76|724.4|714.3|2376
1681088400000|2023-04-10 01:00:00|724.69|714.59|720.43|710.33|724.78|714.68|718.69|708.59|2656
1681092000000|2023-04-10 02:00:00|720.42|710.32|722.66|712.56|724.09|713.99|719.71|709.61|2441
1681095600000|2023-04-10 03:00:00|722.69|712.59|723.28|713.18|724.64|714.54|721.69|711.59|2224
1681099200000|2023-04-10 04:00:00|723.3|713.2|722.36|712.26|724.34|714.24|722.11|712.01|2545
1681102800000|2023-04-10 05:00:00|722.32|712.22|725.85|715.75|726.95|716.85|721.81|711.71|1988
1681106400000|2023-04-10 06:00:00|725.88|715.78|726.56|716.46|726.91|716.81|725.75|715.65|1050
1681110000000|2023-04-10 07:00:00|726.53|716.43|728.02|717.92|728.23|718.13|726.31|716.21|962
1681113600000|2023-04-10 08:00:00|728.03|717.93|727.92|717.82|729.4|719.3|727.18|717.08|2516
1681117200000|2023-04-10 09:00:00|727.94|717.84|728.21|718.11|729.6|719.5|727.65|717.55|1261
1681120800000|2023-04-10 10:00:00|728.19|718.09|728.28|718.18|729.5|719.4|727.3|717.2|1501
1681124400000|2023-04-10 11:00:00|728.26|718.16|726.24|716.14|728.64|718.54|726.22|716.12|1490
1681128000000|2023-04-10 12:00:00|726.26|716.16|724.33|714.23|727.13|717.03|724.05|713.95|1909
1681131600000|2023-04-10 13:00:00|724.31|714.21|721.24|711.14|725.31|715.21|721.21|711.11|3604
1681135200000|2023-04-10 14:00:00|721.21|711.11|724.67|714.57|725.78|715.68|720.48|710.38|4160
1681138800000|2023-04-10 15:00:00|724.65|714.55|726.52|716.42|728.59|718.49|724.4|714.3|4126
1681142400000|2023-04-10 16:00:00|726.53|716.43|734.55|724.45|734.81|724.71|723.46|713.36|4723
1681146000000|2023-04-10 17:00:00|734.57|724.47|738.06|727.96|741.15|731.05|734.43|724.33|7054
1681149600000|2023-04-10 18:00:00|738.02|727.92|737.57|727.47|740.23|730.13|737.35|727.25|3695
1681153200000|2023-04-10 19:00:00|737.56|727.46|734.18|724.08|738.22|728.12|732.66|722.56|4242
1681156800000|2023-04-10 20:00:00|734.09|723.99|733.84|723.74|735.8|725.7|730.81|720.71|3170
1681160400000|2023-04-10 21:00:00|733.82|723.72|732.64|722.54|734.53|724.43|730.01|719.91|2437
1681164000000|2023-04-10 22:00:00|732.68|722.58|739.14|729.04|739.91|729.81|732.68|722.58|4315
1681167600000|2023-04-10 23:00:00|739.2|729.1|739.52|729.42|742.04|731.94|738.15|728.05|4005
1681171200000|2023-04-11 00:00:00|739.55|729.45|741.28|731.18|743.58|733.48|738|727.9|3167
1681174800000|2023-04-11 01:00:00|741.27|731.17|744.81|734.71|744.81|734.71|738.07|727.97|3148
1681178400000|2023-04-11 02:00:00|744.73|734.63|742.95|732.85|747.18|737.08|742|731.9|3817
1681182000000|2023-04-11 03:00:00|743|732.9|739.2|729.1|743.43|733.33|737.1|727|3725
1681185600000|2023-04-11 04:00:00|739.19|729.09|740.96|730.86|741.38|731.28|737.72|727.62|3411
1681189200000|2023-04-11 05:00:00|740.98|730.88|739.3|729.2|744.69|734.59|738.56|728.46|3257
1681192800000|2023-04-11 06:00:00|739.35|729.25|745.79|735.69|745.9|735.8|739.15|729.05|3284
1681196400000|2023-04-11 07:00:00|745.77|735.67|747|736.9|748.3|738.2|744.97|734.87|3325
1681200000000|2023-04-11 08:00:00|746.93|736.83|746.25|736.15|750.51|740.41|744.12|734.02|3190
1681203600000|2023-04-11 09:00:00|746.2|736.1|747.73|737.63|747.81|737.71|743.08|732.98|3111
1681207200000|2023-04-11 10:00:00|747.94|737.84|746.68|736.58|749.04|738.94|745.42|735.32|3235
1681210800000|2023-04-11 11:00:00|746.67|736.57|744.07|733.97|748.35|738.25|743.92|733.82|2959
1681214400000|2023-04-11 12:00:00|744.06|733.96|743.47|733.37|746.64|736.54|742.4|732.3|4661
1681218000000|2023-04-11 13:00:00|743.42|733.32|746.41|736.31|746.66|736.56|742.12|732.02|4809
1681221600000|2023-04-11 14:00:00|746.37|736.27|742.08|731.98|747.88|737.78|740|729.9|5792
1681225200000|2023-04-11 15:00:00|742.1|732|744.13|734.03|745.66|735.56|741.28|731.18|4604
1681228800000|2023-04-11 16:00:00|743.84|733.74|740.07|729.97|745.27|735.17|739.35|729.25|4911
1681232400000|2023-04-11 17:00:00|740.09|729.99|741.41|731.31|741.64|731.54|737.6|727.5|4435
1681236000000|2023-04-11 18:00:00|741.45|731.35|740.56|730.46|742.39|732.29|740.04|729.94|2506
1681239600000|2023-04-11 19:00:00|740.61|730.51|738.05|727.95|743.67|733.57|737.33|727.23|4618
1681243200000|2023-04-11 20:00:00|738.1|728|738.44|728.34|738.99|728.89|734.68|724.58|4766
1681246800000|2023-04-11 21:00:00|738.41|728.31|737.77|727.67|739.6|729.5|736.76|726.66|2825
1681250400000|2023-04-11 22:00:00|737.83|727.73|737.5|727.4|738.21|728.11|736.32|726.22|2591
1681254000000|2023-04-11 23:00:00|737.48|727.38|735.65|725.55|737.49|727.39|733.5|723.4|2450
1681257600000|2023-04-12 00:00:00|735.62|725.52|732.3|722.2|738.29|728.19|731.4|721.3|3664
1681261200000|2023-04-12 01:00:00|732.25|722.15|728.72|718.62|734.64|724.54|727.61|717.51|4064
1681264800000|2023-04-12 02:00:00|728.75|718.65|718.29|708.19|728.79|718.69|716.03|705.93|5660
1681268400000|2023-04-12 03:00:00|717.79|707.69|719.26|709.16|720.08|709.98|716.48|706.38|4289
1681272000000|2023-04-12 04:00:00|719.21|709.11|720.34|710.24|720.66|710.56|717.62|707.52|3464
1681275600000|2023-04-12 05:00:00|720.35|710.25|721.21|711.11|722.3|712.2|719.65|709.55|3167
1681279200000|2023-04-12 06:00:00|721.18|711.08|724.83|714.73|725.09|714.99|719.8|709.7|2681
1681282800000|2023-04-12 07:00:00|724.82|714.72|724.24|714.14|726.99|716.89|723.4|713.3|2251
1681286400000|2023-04-12 08:00:00|724.26|714.16|721.79|711.69|724.58|714.48|721.74|711.64|3389
1681290000000|2023-04-12 09:00:00|721.8|711.7|724.64|714.54|724.69|714.59|721.75|711.65|2749
1681293600000|2023-04-12 10:00:00|724.61|714.51|723.99|713.89|724.79|714.69|722.9|712.8|2675
1681297200000|2023-04-12 11:00:00|723.96|713.86|723.33|713.23|724.66|714.56|721.55|711.45|2535
1681300800000|2023-04-12 12:00:00|723.35|713.25|733.8|723.7|734.96|724.86|719.9|709.8|6080
1681304400000|2023-04-12 13:00:00|733.83|723.73|732.25|722.15|741.11|731.01|730.65|720.55|7294
1681308000000|2023-04-12 14:00:00|732.21|722.11|737.07|726.97|742.51|732.41|731.52|721.42|7415
1681311600000|2023-04-12 15:00:00|737.09|726.99|734.59|724.49|737.65|727.55|729.17|719.07|7550
1681315200000|2023-04-12 16:00:00|734.6|724.5|731.42|721.32|735.94|725.84|731.2|721.1|5325
1681318800000|2023-04-12 17:00:00|731.47|721.37|733.32|723.22|734.79|724.69|730.75|720.65|4935
1681322400000|2023-04-12 18:00:00|733.33|723.23|727.59|717.49|734.56|724.46|727.38|717.28|5398
1681326000000|2023-04-12 19:00:00|727.58|717.48|723.94|713.84|728.17|718.07|720.1|710|4670
1681329600000|2023-04-12 20:00:00|723.93|713.83|725.44|715.34|726.08|715.98|723.46|713.36|2887
1681333200000|2023-04-12 21:00:00|725.43|715.33|728.8|718.7|728.94|718.84|725.26|715.16|2121
1681336800000|2023-04-12 22:00:00|728.82|718.72|725.85|715.75|729.73|719.63|725.55|715.45|4139
1681340400000|2023-04-12 23:00:00|725.88|715.78|728.6|718.5|731.54|721.44|725.21|715.11|4007
1681344000000|2023-04-13 00:00:00|728.59|718.49|727.65|717.55|729.06|718.96|724.74|714.64|3227
1681347600000|2023-04-13 01:00:00|727.7|717.6|727.61|717.51|728.29|718.19|723.07|712.97|3596
1681351200000|2023-04-13 02:00:00|727.63|717.53|727.39|717.29|728|717.9|724.28|714.18|2538
1681354800000|2023-04-13 03:00:00|727.38|717.28|727.36|717.26|730.27|720.17|727.04|716.94|2309
1681358400000|2023-04-13 04:00:00|727.28|717.18|728.45|718.35|730.42|720.32|727.07|716.97|2146
1681362000000|2023-04-13 05:00:00|728.47|718.37|730.63|720.53|730.94|720.84|727.65|717.55|2866
1681365600000|2023-04-13 06:00:00|730.62|720.52|727.88|717.78|730.96|720.86|727.5|717.4|3519
1681369200000|2023-04-13 07:00:00|727.91|717.81|731|720.9|731.25|721.15|727.3|717.2|2701
1681372800000|2023-04-13 08:00:00|730.99|720.89|742.7|732.6|743.59|733.49|730.88|720.78|4936
1681376400000|2023-04-13 09:00:00|742.79|732.69|743.95|733.85|747.31|737.21|742.42|732.32|5921
1681380000000|2023-04-13 10:00:00|744.01|733.91|743.3|733.2|745.8|735.7|740.87|730.77|4223
1681383600000|2023-04-13 11:00:00|743.29|733.19|742.43|732.33|745.47|735.37|741.39|731.29|3423
1681387200000|2023-04-13 12:00:00|742.41|732.31|749.66|739.56|749.79|739.69|742.35|732.25|5917
1681390800000|2023-04-13 13:00:00|749.64|739.54|744.96|734.86|750.56|740.46|744.9|734.8|5091
1681394400000|2023-04-13 14:00:00|744.99|734.89|749.55|739.45|750.19|740.09|744.7|734.6|4676
1681398000000|2023-04-13 15:00:00|749.58|739.48|746.29|736.19|752.04|741.94|745.85|735.75|5137
1681401600000|2023-04-13 16:00:00|746.3|736.2|749.04|738.94|751.79|741.69|746.3|736.2|4399
1681405200000|2023-04-13 17:00:00|749.28|739.18|754.76|744.66|754.92|744.82|749.05|738.95|3948
1681408800000|2023-04-13 18:00:00|754.77|744.67|752.84|742.74|758.87|748.77|751.86|741.76|3495
1681412400000|2023-04-13 19:00:00|752.82|742.72|752.25|742.15|753.59|743.49|751.18|741.08|3711
1681416000000|2023-04-13 20:00:00|752.22|742.12|750.52|740.42|752.22|742.12|747.67|737.57|3141
1681419600000|2023-04-13 21:00:00|750.53|740.43|749.83|739.73|752.71|742.61|749.73|739.63|2270
1681423200000|2023-04-13 22:00:00|749.86|739.76|750.57|740.47|752.54|742.44|749.65|739.55|3394
1681426800000|2023-04-13 23:00:00|750.59|740.49|751.69|741.59|752.05|741.95|748.64|738.54|2347
1681430400000|2023-04-14 00:00:00|751.61|741.51|763.17|753.07|765.45|755.35|751.35|741.25|5464
1681434000000|2023-04-14 01:00:00|763.19|753.09|766.69|756.59|770.72|760.62|762.95|752.85|5725
1681437600000|2023-04-14 02:00:00|766.72|756.62|770.11|760.01|774.8|764.7|765.25|755.15|5009
1681441200000|2023-04-14 03:00:00|770.13|760.03|776.28|766.18|781.51|771.41|767.44|757.34|4958
1681444800000|2023-04-14 04:00:00|776.32|766.22|781.73|771.63|782.3|772.2|775.58|765.48|3912
1681448400000|2023-04-14 05:00:00|781.75|771.65|793.47|783.37|795.66|785.56|780.61|770.51|6002
1681452000000|2023-04-14 06:00:00|793.5|783.4|790.05|779.95|795.89|785.79|787.44|777.34|5834
1681455600000|2023-04-14 07:00:00|790.12|780.02|781.94|771.84|790.46|780.36|781.02|770.92|5185
1681459200000|2023-04-14 08:00:00|781.9|771.8|784.35|774.25|787.62|777.52|781.75|771.65|4612
1681462800000|2023-04-14 09:00:00|784.32|774.22|788.88|778.78|789.51|779.41|783.55|773.45|3463
1681466400000|2023-04-14 10:00:00|788.89|778.79|786.31|776.21|789.63|779.53|785.24|775.14|3319
1681470000000|2023-04-14 11:00:00|786.36|776.26|786.71|776.61|788.26|778.16|784.11|774.01|3410
1681473600000|2023-04-14 12:00:00|786.74|776.64|774.2|764.1|787.44|777.34|773.07|762.97|6879
1681477200000|2023-04-14 13:00:00|774.19|764.09|781.44|771.34|782.12|772.02|774.13|764.03|6862
1681480800000|2023-04-14 14:00:00|781.46|771.36|784.51|774.41|784.65|774.55|776.65|766.55|7025
1681484400000|2023-04-14 15:00:00|784.47|774.37|760.38|750.28|787.25|777.15|760.2|750.1|9770
1681488000000|2023-04-14 16:00:00|760.45|750.35|763.25|753.15|766.6|756.5|758.84|748.74|8179
1681491600000|2023-04-14 17:00:00|763.16|753.06|771.24|761.14|772.28|762.18|763.04|752.94|5524
1681495200000|2023-04-14 18:00:00|771.21|761.11|771.93|761.83|776.95|766.85|771.13|761.03|4718
1681498800000|2023-04-14 19:00:00|771.88|761.78|781.01|770.91|781.18|771.08|768.54|758.44|4531
1681502400000|2023-04-14 20:00:00|781.04|770.94|783.35|773.25|786.69|776.59|778.78|768.68|5884
1681542000000|2023-04-15 07:00:00|773.35|763.25|775.85|765.75|776.79|766.69|773.35|763.25|2698
1681545600000|2023-04-15 08:00:00|775.84|765.74|775.48|765.38|776.17|766.07|773.71|763.61|2833
1681549200000|2023-04-15 09:00:00|775.5|765.4|787.25|777.15|790.1|780|775.5|765.4|5171
1681552800000|2023-04-15 10:00:00|787.24|777.14|786.61|776.51|792.23|782.13|784.41|774.31|4315
1681556400000|2023-04-15 11:00:00|786.59|776.49|787.45|777.35|787.52|777.42|783.48|773.38|3669
1681560000000|2023-04-15 12:00:00|787.46|777.36|790.07|779.97|790.55|780.45|786.64|776.54|2744
1681563600000|2023-04-15 13:00:00|790.04|779.94|785.47|775.37|790.67|780.57|783.26|773.16|4104
1681567200000|2023-04-15 14:00:00|785.45|775.35|801.4|791.3|802.73|792.63|784.39|774.29|5846
1681570800000|2023-04-15 15:00:00|801.41|791.31|802.07|791.97|805.18|795.08|798.13|788.03|5389
1681574400000|2023-04-15 16:00:00|802.11|792.01|805.71|795.61|808.85|798.75|798.54|788.44|6244
1681578000000|2023-04-15 17:00:00|805.77|795.67|802.56|792.46|813.62|803.52|800.92|790.82|6253
1681581600000|2023-04-15 18:00:00|802.55|792.45|809.88|799.78|811.19|801.09|801.88|791.78|4130
1681585200000|2023-04-15 19:00:00|809.87|799.77|803.53|793.43|809.93|799.83|798.72|788.62|3520
1681588800000|2023-04-15 20:00:00|803.57|793.47|800.25|790.15|805.08|794.98|799.21|789.11|3519
1681592400000|2023-04-15 21:00:00|800.26|790.16|802.52|792.42|804.97|794.87|799.47|789.37|2913
1681596000000|2023-04-15 22:00:00|802.25|792.15|808.36|798.26|808.77|798.67|800.69|790.59|3143
1681599600000|2023-04-15 23:00:00|808.35|798.25|806.43|796.33|809.99|799.89|805.93|795.83|3208
1681603200000|2023-04-16 00:00:00|806.4|796.3|816.12|806.02|821.85|811.75|805.92|795.82|5178
1681606800000|2023-04-16 01:00:00|816.13|806.03|815.64|805.54|820.92|810.82|802.06|791.96|7190
1681610400000|2023-04-16 02:00:00|815.61|805.51|810.32|800.22|817.78|807.68|809.01|798.91|3878
1681614000000|2023-04-16 03:00:00|810.36|800.26|806.11|796.01|811.34|801.24|805.94|795.84|3096
1681617600000|2023-04-16 04:00:00|806.13|796.03|811.13|801.03|811.67|801.57|805.39|795.29|3748
1681621200000|2023-04-16 05:00:00|811.1|801|810.03|799.93|811.8|801.7|807.04|796.94|2926
1681624800000|2023-04-16 06:00:00|810.04|799.94|811.42|801.32|816.09|805.99|808.9|798.8|3314
1681628400000|2023-04-16 07:00:00|811.41|801.31|813.56|803.46|815.27|805.17|810.33|800.23|3413
1681632000000|2023-04-16 08:00:00|813.53|803.43|809.24|799.14|815.56|805.46|808.59|798.49|3044
1681635600000|2023-04-16 09:00:00|809.22|799.12|802.21|792.11|809.59|799.49|801.91|791.81|3544
1681639200000|2023-04-16 10:00:00|802.2|792.1|804.14|794.04|804.58|794.48|801.65|791.55|3835
1681642800000|2023-04-16 11:00:00|804.15|794.05|801.29|791.19|805.24|795.14|800.49|790.39|2831
1681646400000|2023-04-16 12:00:00|801.28|791.18|804.32|794.22|805.09|794.99|801.12|791.02|2839
1681650000000|2023-04-16 13:00:00|804.42|794.32|801.36|791.26|805.47|795.37|797.37|787.27|3962
1681653600000|2023-04-16 14:00:00|801.35|791.25|799.96|789.86|802.15|792.05|796.09|785.99|3829
1681657200000|2023-04-16 15:00:00|800.11|790.01|801.42|791.32|802.71|792.61|797.65|787.55|3245
1681660800000|2023-04-16 16:00:00|801.41|791.31|806.39|796.29|806.88|796.78|799.64|789.54|3017
1681664400000|2023-04-16 17:00:00|806.38|796.28|805.25|795.15|809.89|799.79|804.74|794.64|3248
1681668000000|2023-04-16 18:00:00|805.27|795.17|813.81|803.71|813.81|803.71|805.07|794.97|3052
1681671600000|2023-04-16 19:00:00|813.82|803.72|810.91|799.31|819.45|808.6|810.29|798.69|5551
1681675200000|2023-04-16 20:00:00|810.92|799.32|815.61|804.01|818.35|806.75|805.01|793.41|5758
1681678800000|2023-04-16 21:00:00|815.62|804.02|820.74|810.64|824.62|813.02|815.57|803.97|4945
1681682400000|2023-04-16 22:00:00|820.75|810.65|817.73|807.63|821.29|811.19|815.7|805.6|2711
1681686000000|2023-04-16 23:00:00|817.75|807.65|819.18|809.08|821.1|811|815.63|805.53|4444
1681689600000|2023-04-17 00:00:00|819.17|809.07|797.98|787.88|819.17|809.07|797.37|787.27|7667
1681693200000|2023-04-17 01:00:00|797.97|787.87|802.12|792.02|803.12|793.02|792.29|782.19|6257
1681696800000|2023-04-17 02:00:00|802.09|791.99|827.52|817.42|827.87|817.77|801.91|791.81|5569
1681700400000|2023-04-17 03:00:00|827.58|817.48|826.4|816.3|832.31|822.21|824.12|814.02|5853
1681704000000|2023-04-17 04:00:00|826.39|816.29|832|821.9|835.03|824.93|818.69|808.59|6382
1681707600000|2023-04-17 05:00:00|831.99|821.89|829.61|819.51|833.98|823.88|824.11|814.01|5345
1681711200000|2023-04-17 06:00:00|829.6|819.5|821.3|811.2|831.05|820.95|820.9|810.8|5485
1681714800000|2023-04-17 07:00:00|821.27|811.17|815.87|805.77|826.35|816.25|815.59|805.49|5931
1681718400000|2023-04-17 08:00:00|815.92|805.82|821.33|811.23|822.29|812.19|814.87|804.77|6124
1681722000000|2023-04-17 09:00:00|821.34|811.24|811.62|801.52|821.36|811.26|811.51|801.41|4194
1681725600000|2023-04-17 10:00:00|811.63|801.53|814.12|804.02|814.29|804.19|805.82|795.72|4600
1681729200000|2023-04-17 11:00:00|814.11|804.01|803.05|792.95|814.46|804.36|798.55|788.45|7229
1681732800000|2023-04-17 12:00:00|803.14|793.04|811.32|801.22|816.33|806.23|803.06|792.96|7031
1681736400000|2023-04-17 13:00:00|811.27|801.17|817.89|807.79|821.92|811.82|805.25|795.15|8830
1681740000000|2023-04-17 14:00:00|817.93|807.83|817.62|807.52|823.86|813.76|812.22|802.12|7039
1681743600000|2023-04-17 15:00:00|817.58|807.48|810.92|800.82|820.18|810.08|807.32|797.22|7131
1681747200000|2023-04-17 16:00:00|810.88|800.78|819.64|809.54|821.67|811.57|809.84|799.74|7261
1681750800000|2023-04-17 17:00:00|819.65|809.55|816.41|806.31|820.49|810.39|813.88|803.78|4346
1681754400000|2023-04-17 18:00:00|816.42|806.32|823|812.9|823.07|812.97|815.36|805.26|4057
1681758000000|2023-04-17 19:00:00|822.98|812.88|829.09|818.99|830.77|820.67|822.28|812.18|6326
1681761600000|2023-04-17 20:00:00|829.06|818.96|827.88|817.78|830.47|820.37|825.57|815.47|5039
1681765200000|2023-04-17 21:00:00|827.89|817.79|828|817.9|832.73|822.63|821.91|811.81|4465
1681768800000|2023-04-17 22:00:00|827.99|817.89|826.71|816.61|828.97|818.87|824.59|814.49|3108
1681772400000|2023-04-17 23:00:00|826.73|816.63|821.63|811.53|828.09|817.99|819.33|809.23|4146
1681776000000|2023-04-18 00:00:00|821.64|811.54|816.48|806.38|822.54|812.44|814.82|804.72|4490
1681779600000|2023-04-18 01:00:00|816.54|806.44|817.62|807.52|817.95|807.85|808.77|798.67|6572
1681783200000|2023-04-18 02:00:00|817.63|807.53|816.4|806.3|819.15|809.05|815.42|805.32|4145
1681786800000|2023-04-18 03:00:00|816.34|806.24|813.16|803.06|817.08|806.98|812.4|802.3|3548
1681790400000|2023-04-18 04:00:00|813.19|803.09|817.31|807.21|817.41|807.31|811.9|801.8|3795
1681794000000|2023-04-18 05:00:00|817.32|807.22|829.57|819.47|831.29|821.19|817.31|807.21|4261
1681797600000|2023-04-18 06:00:00|829.55|819.45|842.47|832.37|842.85|832.75|829.48|819.38|6463
1681801200000|2023-04-18 07:00:00|842.45|832.35|847.6|837.5|850.41|840.31|838.8|828.7|5102
1681804800000|2023-04-18 08:00:00|847.72|837.62|846.64|836.54|855.2|845.1|846.18|836.08|2865
1681808400000|2023-04-18 09:00:00|846.66|836.56|856.43|846.33|861.08|850.98|846.49|836.39|5367
1681812000000|2023-04-18 10:00:00|856.44|846.34|866.35|856.25|871.9|861.8|853.65|843.55|4559
1681815600000|2023-04-18 11:00:00|866.43|856.33|876.49|866.39|880.93|870.83|864.58|854.48|5331
1681819200000|2023-04-18 12:00:00|876.5|866.4|878.49|868.39|880.82|870.72|865.49|855.39|5763
1681822800000|2023-04-18 13:00:00|877.99|867.89|874.2|864.1|880.87|870.77|868.68|858.58|3995
1681826400000|2023-04-18 14:00:00|874.14|864.04|877.07|866.97|877.46|867.36|862.75|852.65|6836
1681830000000|2023-04-18 15:00:00|877.08|866.98|877.82|867.72|880.26|870.16|870.79|860.69|8433
1681833600000|2023-04-18 16:00:00|877.8|867.7|869.23|859.13|878.13|868.03|867.42|857.32|6078
1681837200000|2023-04-18 17:00:00|869.18|859.08|865.23|855.13|872.09|861.99|861.13|851.03|6312
1681840800000|2023-04-18 18:00:00|865.21|855.11|864.65|854.55|872.03|861.93|861.45|851.35|6731
1681844400000|2023-04-18 19:00:00|864.66|854.56|859.98|849.88|868|857.9|857.39|847.29|6239
1681848000000|2023-04-18 20:00:00|860.01|849.91|866.63|856.53|867.87|857.77|857.48|847.38|5496
1681851600000|2023-04-18 21:00:00|866.71|856.61|867.52|857.42|867.57|857.47|861.28|851.18|2893
1681855200000|2023-04-18 22:00:00|867.45|857.35|861.88|851.78|868.11|858.01|859.03|848.93|4793
1681858800000|2023-04-18 23:00:00|861.89|851.79|863.08|852.98|864.68|854.58|857.88|847.78|3549
1681862400000|2023-04-19 00:00:00|863.07|852.97|859.27|849.17|864.33|854.23|858.07|847.97|4541
1681866000000|2023-04-19 01:00:00|859.26|849.16|856.26|846.16|865.09|854.99|854.78|844.68|4838
1681869600000|2023-04-19 02:00:00|856.24|846.14|858.48|848.38|860.7|850.6|852.95|842.85|5148
1681873200000|2023-04-19 03:00:00|858.46|848.36|861.83|851.73|861.93|851.83|856.98|846.88|3339
1681876800000|2023-04-19 04:00:00|861.84|851.74|860.12|850.02|861.84|851.74|854.85|844.75|4227
1681880400000|2023-04-19 05:00:00|860.14|850.04|863.82|853.72|863.97|853.87|858.08|847.98|3977
1681884000000|2023-04-19 06:00:00|863.77|853.67|845.25|835.15|864.05|853.95|844.16|834.06|6438
1681887600000|2023-04-19 07:00:00|845.22|835.12|845.05|834.95|849.2|839.1|844.13|834.03|5821
1681891200000|2023-04-19 08:00:00|844.98|834.88|806.56|796.46|845.42|835.32|798.81|788.71|11251
1681894800000|2023-04-19 09:00:00|806.59|796.49|802.76|792.66|811.99|801.89|796.35|786.25|8504
1681898400000|2023-04-19 10:00:00|802.71|792.61|804.03|793.93|806.57|796.47|798.22|788.12|7309
1681902000000|2023-04-19 11:00:00|804.04|793.94|810.77|800.67|814.07|803.97|802.75|792.65|5294
1681905600000|2023-04-19 12:00:00|810.6|800.5|804.14|794.04|810.61|800.51|803.24|793.14|5476
1681909200000|2023-04-19 13:00:00|804.16|794.06|810.25|800.15|811.24|801.14|801.57|791.47|6196
1681912800000|2023-04-19 14:00:00|810.26|800.16|814.19|804.09|817.84|807.74|810.09|799.99|7846
1681916400000|2023-04-19 15:00:00|814.21|804.11|808.55|798.45|815.55|805.45|805.68|795.58|8088
1681920000000|2023-04-19 16:00:00|808.66|798.56|811.37|801.27|814.38|804.28|806.59|796.49|6156
1681923600000|2023-04-19 17:00:00|811.39|801.29|806.28|796.18|812.15|802.05|796.61|786.51|7333
1681927200000|2023-04-19 18:00:00|806.43|796.33|803.79|793.69|808.93|798.83|799.26|789.16|6151
1681930800000|2023-04-19 19:00:00|803.76|793.66|801.47|791.37|806.74|796.64|800.07|789.97|6000
1681934400000|2023-04-19 20:00:00|801.42|791.32|801.2|791.1|804.09|793.99|796.23|786.13|5565
1681938000000|2023-04-19 21:00:00|801.19|791.09|794.7|784.6|802.65|792.55|777.75|767.65|6313
1681941600000|2023-04-19 22:00:00|794.74|784.64|790.22|780.12|797.02|786.92|790.06|779.96|5337
1681945200000|2023-04-19 23:00:00|790.25|780.15|780.61|770.51|790.7|780.6|770|759.9|7815
1681948800000|2023-04-20 00:00:00|780.6|770.5|788.72|778.62|790.29|780.19|777.12|767.02|5918
1681952400000|2023-04-20 01:00:00|788.73|778.63|792.4|782.3|793.86|783.76|785.84|775.74|4887
1681956000000|2023-04-20 02:00:00|792.38|782.28|780.13|770.03|793.5|783.4|779.57|769.47|5080
1681959600000|2023-04-20 03:00:00|780.2|770.1|787.51|777.41|787.8|777.7|773.58|763.48|6287
1681963200000|2023-04-20 04:00:00|787.46|777.36|788.5|778.4|790.94|780.84|786.16|776.06|4690
1681966800000|2023-04-20 05:00:00|788.52|778.42|787.21|777.11|790.29|780.19|783.25|773.15|4208
1681970400000|2023-04-20 06:00:00|787.15|777.05|786.15|776.05|793.96|783.86|785.47|775.37|5557
1681974000000|2023-04-20 07:00:00|786.22|776.12|783.5|773.4|787.68|777.58|783.09|772.99|4406
1681977600000|2023-04-20 08:00:00|783.51|773.41|787.18|777.08|790.87|780.77|781.8|771.7|5189
1681981200000|2023-04-20 09:00:00|787.21|777.11|789.46|779.36|792.93|782.83|786.8|776.7|4393
1681984800000|2023-04-20 10:00:00|789.45|779.35|787.25|777.15|792.4|782.3|786.02|775.92|4593
1681988400000|2023-04-20 11:00:00|787.32|777.22|779.69|769.59|788.8|778.7|778.04|767.94|6224
1681992000000|2023-04-20 12:00:00|779.76|769.66|796.83|786.73|798.79|788.69|779.22|769.12|8143
1681995600000|2023-04-20 13:00:00|796.84|786.74|799.17|789.07|801.78|791.68|792.95|782.85|7666
1681999200000|2023-04-20 14:00:00|799.15|789.05|795.52|785.42|800.78|790.68|791.71|781.61|6634
1682002800000|2023-04-20 15:00:00|795.47|785.37|778.41|768.31|795.76|785.66|776.33|766.23|8221
1682006400000|2023-04-20 16:00:00|778.47|768.37|762.8|752.7|778.75|768.65|760.68|750.58|9030
1682010000000|2023-04-20 17:00:00|762.78|752.68|757.07|746.97|767.3|757.2|753.29|743.19|7852
1682013600000|2023-04-20 18:00:00|757.04|746.94|760.62|750.52|762.55|752.45|753.53|743.43|8316
1682017200000|2023-04-20 19:00:00|760.63|750.53|757.48|747.38|760.75|750.65|751.21|741.11|8248
1682020800000|2023-04-20 20:00:00|757.46|747.36|760.5|750.4|764.09|753.99|752.16|742.06|6226
1682024400000|2023-04-20 21:00:00|760.49|750.39|761.8|751.7|762.28|752.18|758.23|748.13|3479
1682028000000|2023-04-20 22:00:00|761.75|751.65|759.26|749.16|766.72|756.62|758.81|748.71|3615
1682031600000|2023-04-20 23:00:00|759.25|749.15|756.59|746.49|763.42|753.32|754.78|744.68|4100
1682035200000|2023-04-21 00:00:00|756.57|746.47|761.59|751.49|765.8|755.7|752.33|742.23|6674
1682038800000|2023-04-21 01:00:00|761.56|751.46|756.63|746.53|762.99|752.89|756.4|746.3|4781
1682042400000|2023-04-21 02:00:00|756.64|746.54|759.36|749.26|759.5|749.4|753.96|743.86|3732
1682046000000|2023-04-21 03:00:00|759.33|749.23|761.58|751.48|763.82|753.72|759.04|748.94|3044
1682049600000|2023-04-21 04:00:00|761.59|751.49|755.53|745.43|762.61|752.51|755.47|745.37|3329
1682053200000|2023-04-21 05:00:00|755.69|745.59|753.49|743.39|758.45|748.35|753.06|742.96|3254
1682056800000|2023-04-21 06:00:00|753.48|743.38|748.4|738.3|757.81|747.71|743.87|733.77|6199
1682060400000|2023-04-21 07:00:00|748.43|738.33|759.24|749.14|759.46|749.36|746.94|736.84|5864
1682064000000|2023-04-21 08:00:00|759.19|749.09|754.19|744.09|762.55|752.45|753.87|743.77|5780
1682067600000|2023-04-21 09:00:00|754.21|744.11|754.68|744.58|756.71|746.61|752.76|742.66|3980
1682071200000|2023-04-21 10:00:00|754.72|744.62|749.49|739.39|756.61|746.51|748.41|738.31|4852
1682074800000|2023-04-21 11:00:00|749.44|739.34|747.36|737.26|750.22|740.12|745|734.9|5567
1682078400000|2023-04-21 12:00:00|747.4|737.3|747.42|737.32|748.69|738.59|738.56|728.46|5480
1682082000000|2023-04-21 13:00:00|747.41|737.31|744.56|734.46|752.73|742.63|744.32|734.22|5452
1682085600000|2023-04-21 14:00:00|744.58|734.48|745.06|734.96|750.63|740.53|742.85|732.75|7385
1682089200000|2023-04-21 15:00:00|745.11|735.01|742.88|732.78|747.4|737.3|741.75|731.65|7171
1682092800000|2023-04-21 16:00:00|742.95|732.85|740.06|729.96|744.39|734.29|737.17|727.07|7344
1682096400000|2023-04-21 17:00:00|740.08|729.98|735.88|725.78|740.73|730.63|730.62|720.52|7420
1682100000000|2023-04-21 18:00:00|735.86|725.76|733.91|723.81|739.44|729.34|730.65|720.55|5649
1682103600000|2023-04-21 19:00:00|733.96|723.86|712.6|702.5|734.07|723.97|712.15|702.05|9830
1682107200000|2023-04-21 20:00:00|712.63|702.53|708.9|698.8|715.35|705.25|707.78|697.68|6790
1682146800000|2023-04-22 07:00:00|716.45|706.35|714.2|704.1|717.52|707.42|713.69|703.59|2495
1682150400000|2023-04-22 08:00:00|714.23|704.13|715.18|705.08|717.18|707.08|714.23|704.13|2859
1682154000000|2023-04-22 09:00:00|715.19|705.09|716.62|706.52|719.53|709.43|715.18|705.08|2151
1682157600000|2023-04-22 10:00:00|716.66|706.56|719.57|709.47|719.74|709.64|715.77|705.67|3265
1682161200000|2023-04-22 11:00:00|719.58|709.48|720.75|710.65|721.55|711.45|718.57|708.47|1940
1682164800000|2023-04-22 12:00:00|720.72|710.62|720.56|710.46|721.12|711.02|718.98|708.88|2473
1682168400000|2023-04-22 13:00:00|720.58|710.48|718.05|707.95|721.01|710.91|716.2|706.1|2579
1682172000000|2023-04-22 14:00:00|718.08|707.98|723.79|713.69|724.87|714.77|716.72|706.62|3630
1682175600000|2023-04-22 15:00:00|723.81|713.71|722.67|712.57|726.74|716.64|721.66|711.56|4603
1682179200000|2023-04-22 16:00:00|722.64|712.54|722.58|712.48|729.15|719.05|720.74|710.64|4416
1682182800000|2023-04-22 17:00:00|722.57|712.47|724.65|714.55|727.19|717.09|721.99|711.89|3252
1682186400000|2023-04-22 18:00:00|724.62|714.52|720.57|710.47|724.72|714.62|718.81|708.71|1671
1682190000000|2023-04-22 19:00:00|720.58|710.48|720.51|710.41|722.57|712.47|720.05|709.95|1888
1682193600000|2023-04-22 20:00:00|720.52|710.42|718.06|707.96|721.18|711.08|718.06|707.96|1947
1682197200000|2023-04-22 21:00:00|718|707.9|720.94|710.84|721.02|710.92|715.76|705.66|2469
1682200800000|2023-04-22 22:00:00|720.96|710.86|723.24|713.14|723.51|713.41|719.29|709.19|4297
1682204400000|2023-04-22 23:00:00|723.21|713.11|722.92|712.82|725.57|715.47|722.87|712.77|1673
1682208000000|2023-04-23 00:00:00|722.62|712.52|712.84|702.74|722.74|712.64|706.17|696.07|3550
1682211600000|2023-04-23 01:00:00|712.83|702.73|712.83|702.73|714.38|704.28|710.8|700.7|2445
1682215200000|2023-04-23 02:00:00|712.8|702.7|714.16|704.06|715.27|705.17|711.74|701.64|2600
1682218800000|2023-04-23 03:00:00|713.92|703.82|716.55|706.45|719.34|709.24|713.55|703.45|1736
1682222400000|2023-04-23 04:00:00|716.5|706.4|718.09|707.99|718.62|708.52|715.55|705.45|1335
1682226000000|2023-04-23 05:00:00|718.08|707.98|718.13|708.03|718.72|708.62|715.75|705.65|1912
1682229600000|2023-04-23 06:00:00|718.06|707.96|715.74|705.64|718.37|708.27|715.27|705.17|2523
1682233200000|2023-04-23 07:00:00|715.73|705.63|718.17|708.07|718.57|708.47|713.77|703.67|2276
1682236800000|2023-04-23 08:00:00|718.16|708.06|717.4|707.3|719.39|709.29|715.97|705.87|3328
1682240400000|2023-04-23 09:00:00|717.42|707.32|715|704.9|718.13|708.03|713.8|703.7|2099
1682244000000|2023-04-23 10:00:00|714.95|704.85|712.56|702.46|716.19|706.09|711.78|701.68|2334
1682247600000|2023-04-23 11:00:00|712.52|702.42|716.9|706.8|717.26|707.16|712.38|702.28|2559
1682251200000|2023-04-23 12:00:00|717|706.9|715.07|704.97|718.48|708.38|714.97|704.87|2802
1682254800000|2023-04-23 13:00:00|715.06|704.96|714.88|704.78|715.55|705.45|712.46|702.36|2741
1682258400000|2023-04-23 14:00:00|714.87|704.77|709.22|699.12|715.91|705.81|709.13|699.03|2955
1682262000000|2023-04-23 15:00:00|709.26|699.16|704.62|694.52|710.05|699.95|699.29|689.19|6957
1682265600000|2023-04-23 16:00:00|704.71|694.61|708.89|698.79|712.58|702.48|699.09|688.99|6396
1682269200000|2023-04-23 17:00:00|708.88|698.78|702.61|692.51|710.65|700.55|702.35|692.25|3129
1682272800000|2023-04-23 18:00:00|702.6|692.5|697.33|687.23|704.19|694.09|693.77|683.67|7042
1682276400000|2023-04-23 19:00:00|697.31|687.21|701.79|690.19|703.34|692.24|695.91|685.81|3373
1682280000000|2023-04-23 20:00:00|701.8|690.2|704.17|692.57|706.16|694.56|699.57|687.97|3578
1682283600000|2023-04-23 21:00:00|704.1|692.5|707.2|697.1|707.95|697.85|702.46|690.86|2205
1682287200000|2023-04-23 22:00:00|707.24|697.14|710.99|700.89|711.44|701.34|703.67|693.57|2836
1682290800000|2023-04-23 23:00:00|710.93|700.83|713.3|703.2|714.2|704.1|710.68|700.58|3255
1682294400000|2023-04-24 00:00:00|713.27|703.17|723.66|713.56|723.84|713.74|710.44|700.34|5081
1682298000000|2023-04-24 01:00:00|723.62|713.52|721.19|711.09|727.28|717.18|720.49|710.39|6250
1682301600000|2023-04-24 02:00:00|721.18|711.08|720.21|710.11|722.34|712.24|718.9|708.8|3322
1682305200000|2023-04-24 03:00:00|720.24|710.14|720.49|710.39|722.1|712|716.76|706.66|3843
1682308800000|2023-04-24 04:00:00|720.66|710.56|717.68|707.58|720.9|710.8|716.78|706.68|2785
1682312400000|2023-04-24 05:00:00|717.67|707.57|716.59|706.49|720.42|710.32|716.28|706.18|3211
1682316000000|2023-04-24 06:00:00|716.61|706.51|711.62|701.52|719.26|709.16|709.54|699.44|3774
1682319600000|2023-04-24 07:00:00|711.61|701.51|715.12|705.02|715.89|705.79|707.5|697.4|5716
1682323200000|2023-04-24 08:00:00|715.09|704.99|717.25|707.15|717.93|707.83|710.48|700.38|6457
1682326800000|2023-04-24 09:00:00|717.26|707.16|720.73|710.63|723.11|713.01|715.56|705.46|4332
1682330400000|2023-04-24 10:00:00|720.84|710.74|722.47|712.37|725.28|715.18|720.4|710.3|2943
1682334000000|2023-04-24 11:00:00|722.46|712.36|726.8|716.7|727.05|716.95|722.28|712.18|3243
1682337600000|2023-04-24 12:00:00|726.85|716.75|723.24|713.14|727.4|717.3|723.02|712.92|3034
1682341200000|2023-04-24 13:00:00|723.25|713.15|728.3|718.2|731.54|721.44|723.15|713.05|5649
1682344800000|2023-04-24 14:00:00|728.25|718.15|722.97|712.87|731.14|721.04|719.16|709.06|6608
1682348400000|2023-04-24 15:00:00|722.95|712.85|714.36|704.26|723|712.9|713.35|703.25|6585
1682352000000|2023-04-24 16:00:00|714.48|704.38|710.09|699.99|718.9|708.8|707.52|697.42|6086
1682355600000|2023-04-24 17:00:00|710.08|699.98|715.8|705.7|716.9|706.8|705.22|695.12|7202
1682359200000|2023-04-24 18:00:00|715.82|705.72|714.7|704.6|721.2|711.1|712.94|702.84|4527
1682362800000|2023-04-24 19:00:00|714.8|704.7|712.82|702.72|715.95|705.85|711.91|701.81|3984
1682366400000|2023-04-24 20:00:00|712.74|702.64|715.65|705.55|716.24|706.14|711.04|700.94|3650
1682370000000|2023-04-24 21:00:00|715.66|705.56|712.55|702.45|715.82|705.72|710.34|700.24|2406
1682373600000|2023-04-24 22:00:00|712.5|702.4|712.53|702.43|715.4|705.3|712.12|702.02|3142
1682377200000|2023-04-24 23:00:00|712.44|702.34|712.09|701.99|715.06|704.96|711.46|701.36|2672
1682380800000|2023-04-25 00:00:00|712.06|701.96|709.76|699.66|714.9|704.8|709.03|698.93|4490
1682384400000|2023-04-25 01:00:00|709.78|699.68|707.17|697.07|711.93|701.83|705.99|695.89|3197
1682388000000|2023-04-25 02:00:00|707.15|697.05|705.13|695.03|708.49|698.39|703.95|693.85|3190
1682391600000|2023-04-25 03:00:00|705.12|695.02|703.75|693.65|706.74|696.64|702.55|692.45|2867
1682395200000|2023-04-25 04:00:00|703.7|693.6|708.38|698.28|709.32|699.22|703.06|692.96|2337
1682398800000|2023-04-25 05:00:00|708.41|698.31|709.66|699.56|710.48|700.38|703.99|693.89|2400
1682402400000|2023-04-25 06:00:00|709.65|699.55|706.9|696.8|711.87|701.77|706.75|696.65|2244
1682406000000|2023-04-25 07:00:00|706.95|696.85|704.36|694.26|709.73|699.63|703.53|693.43|3857
1682409600000|2023-04-25 08:00:00|704.37|694.27|708.65|698.55|708.75|698.65|700.77|690.67|4601
1682413200000|2023-04-25 09:00:00|708.43|698.33|706.12|696.02|708.67|698.57|704.32|694.22|3923
1682416800000|2023-04-25 10:00:00|706.13|696.03|706.07|695.97|707.4|697.3|704.44|694.34|3231
1682420400000|2023-04-25 11:00:00|706.02|695.92|710.25|700.15|711.9|701.8|704.84|694.74|3604
1682424000000|2023-04-25 12:00:00|710.3|700.2|712.01|701.91|712.65|702.55|709.66|699.56|3079
1682427600000|2023-04-25 13:00:00|712.02|701.92|712.95|702.85|715.53|705.43|710.99|700.89|5015
1682431200000|2023-04-25 14:00:00|712.96|702.86|708.82|698.72|714.7|704.6|705.75|695.65|5817
1682434800000|2023-04-25 15:00:00|708.84|698.74|706.8|696.7|713.28|703.18|705.34|695.24|5779
1682438400000|2023-04-25 16:00:00|706.81|696.71|708.61|698.51|710.33|700.23|704.87|694.77|4489
1682442000000|2023-04-25 17:00:00|708.59|698.49|715.46|705.36|715.82|705.72|704.96|694.86|5113
1682445600000|2023-04-25 18:00:00|715.49|705.39|714.66|704.56|719.54|709.44|714.6|704.5|5058
1682449200000|2023-04-25 19:00:00|714.61|704.51|713.45|703.35|715.09|704.99|710.73|700.63|3845
1682452800000|2023-04-25 20:00:00|713.46|703.36|725.12|715.02|726.08|715.98|712.97|702.87|5958
1682456400000|2023-04-25 21:00:00|725.14|715.04|731.3|721.2|733.78|723.68|725.14|715.04|5435
1682460000000|2023-04-25 22:00:00|731.42|721.32|730.95|720.85|735.01|724.91|730.22|720.12|4870
1682463600000|2023-04-25 23:00:00|731|720.9|732.58|722.48|733.62|723.52|729.8|719.7|3585
1682467200000|2023-04-26 00:00:00|732.55|722.45|730.82|720.72|738.47|728.37|730.6|720.5|4204
1682470800000|2023-04-26 01:00:00|730.83|720.73|729.67|719.57|731.58|721.48|728.97|718.87|3198
1682474400000|2023-04-26 02:00:00|729.69|719.59|728.67|718.57|729.7|719.6|728.05|717.95|2309
1682478000000|2023-04-26 03:00:00|728.7|718.6|726.85|716.75|730.2|720.1|725.55|715.45|2860
1682481600000|2023-04-26 04:00:00|726.84|716.74|728.78|718.68|730.26|720.16|726.74|716.64|2069
1682485200000|2023-04-26 05:00:00|728.8|718.7|732.45|722.35|732.75|722.65|728.8|718.7|2085
1682488800000|2023-04-26 06:00:00|732.51|722.41|732|721.9|734.64|724.54|729.85|719.75|3557
1682492400000|2023-04-26 07:00:00|731.99|721.89|730.01|719.91|732.06|721.96|727.69|717.59|2460
1682496000000|2023-04-26 08:00:00|730.06|719.96|736.02|725.92|737.25|727.15|729.42|719.32|5061
1682499600000|2023-04-26 09:00:00|735.99|725.89|738.96|728.86|739.92|729.82|734.85|724.75|5352
1682503200000|2023-04-26 10:00:00|738.97|728.87|745.93|735.83|746.87|736.77|737.46|727.36|6452
1682506800000|2023-04-26 11:00:00|745.94|735.84|743.94|733.84|747.26|737.16|741.6|731.5|5305
1682510400000|2023-04-26 12:00:00|743.93|733.83|754.67|744.57|755.5|745.4|743.93|733.83|6944
1682514000000|2023-04-26 13:00:00|754.74|744.64|752.36|742.26|755.31|745.21|747.58|737.48|6712
1682517600000|2023-04-26 14:00:00|752.39|742.29|746.93|736.83|752.67|742.57|742.04|731.94|5359
1682521200000|2023-04-26 15:00:00|746.9|736.8|749.18|739.08|749.35|739.25|746.38|736.28|3572
1682524800000|2023-04-26 16:00:00|749.21|739.11|747.51|737.41|750.53|740.43|745.21|735.11|3792
1682528400000|2023-04-26 17:00:00|747.5|737.4|742.6|732.5|747.67|737.57|741.36|731.26|3421
1682532000000|2023-04-26 18:00:00|742.65|732.55|741.25|731.15|744.57|734.47|740.64|730.54|3205
1682535600000|2023-04-26 19:00:00|741.28|731.18|694.14|684.04|741.28|731.18|690.3|680.2|9694
1682539200000|2023-04-26 20:00:00|694.15|684.05|705.01|694.91|705.01|694.91|678.36|668.26|7144
1682542800000|2023-04-26 21:00:00|704.98|694.88|708.8|698.7|709.53|699.43|697.12|687.02|5673
1682546400000|2023-04-26 22:00:00|708.82|698.72|703.57|693.47|709.25|699.15|701.61|691.51|5386
1682550000000|2023-04-26 23:00:00|703.56|693.46|705.72|695.62|706.18|696.08|702.47|692.37|3856
1682553600000|2023-04-27 00:00:00|705.79|695.69|723.84|713.74|727.28|717.18|703.77|693.67|8535
1682557200000|2023-04-27 01:00:00|723.85|713.75|711.5|701.4|726.87|716.77|711.07|700.97|7931
1682560800000|2023-04-27 02:00:00|711.51|701.41|714.23|704.13|718.57|708.47|711.51|701.41|4915
1682564400000|2023-04-27 03:00:00|714.15|704.05|710.35|700.25|714.45|704.35|709.45|699.35|3476
1682568000000|2023-04-27 04:00:00|710.34|700.24|716.21|706.11|716.58|706.48|709.5|699.4|3289
1682571600000|2023-04-27 05:00:00|716.24|706.14|715.2|705.1|718.24|708.14|714.37|704.27|3803
1682575200000|2023-04-27 06:00:00|715.22|705.12|709.75|699.65|715.88|705.78|704.16|694.06|4790
1682578800000|2023-04-27 07:00:00|709.72|699.62|710.83|700.73|712.3|702.2|706.21|696.11|5468
1682582400000|2023-04-27 08:00:00|710.84|700.74|709.87|699.77|714.58|704.48|707.36|697.26|5560
1682586000000|2023-04-27 09:00:00|709.86|699.76|709.05|698.95|711.37|701.27|707.02|696.92|3633
1682589600000|2023-04-27 10:00:00|709.04|698.94|712.67|702.57|713|702.9|707.33|697.23|3074
1682593200000|2023-04-27 11:00:00|712.68|702.58|710.65|700.55|714.83|704.73|709.16|699.06|3704
1682596800000|2023-04-27 12:00:00|710.64|700.54|709.5|699.4|713.85|703.75|703.74|693.64|5746
1682600400000|2023-04-27 13:00:00|709.51|699.41|711.42|701.32|712.24|702.14|709.26|699.16|6127
1682604000000|2023-04-27 14:00:00|711.43|701.33|710.94|700.84|715.09|704.99|710.8|700.7|5328
1682607600000|2023-04-27 15:00:00|710.96|700.86|717.75|707.65|721.32|711.22|709.67|699.57|7312
1682611200000|2023-04-27 16:00:00|717.76|707.66|716.45|706.35|719.29|709.19|714.22|704.12|5129
1682614800000|2023-04-27 17:00:00|716.46|706.36|720.48|710.38|721.73|711.63|714.98|704.88|5058
1682618400000|2023-04-27 18:00:00|720.47|710.37|725.13|715.03|727.94|717.84|718.64|708.54|6865
1682622000000|2023-04-27 19:00:00|725.14|715.04|725.09|714.99|727.09|716.99|718.46|708.36|6452
1682625600000|2023-04-27 20:00:00|725.12|715.02|723.01|712.91|728.16|718.06|722.13|712.03|5244
1682629200000|2023-04-27 21:00:00|722.98|712.88|721.71|711.61|725.53|715.43|721.16|711.06|3227
1682632800000|2023-04-27 22:00:00|721.68|711.58|719.84|709.74|723.6|713.5|716.35|706.25|3760
1682636400000|2023-04-27 23:00:00|719.86|709.76|722.09|711.99|723.47|713.37|719.18|709.08|4396
1682640000000|2023-04-28 00:00:00|722.1|712|722.15|712.05|722.71|712.61|717.74|707.64|4946
1682643600000|2023-04-28 01:00:00|722.16|712.06|719.44|709.34|723.02|712.92|717.29|707.19|4247
1682647200000|2023-04-28 02:00:00|719.42|709.32|717.33|707.23|720.16|710.06|715.31|705.21|3552
1682650800000|2023-04-28 03:00:00|717.32|707.22|716.41|706.31|717.32|707.22|714.92|704.82|2689
1682654400000|2023-04-28 04:00:00|716.42|706.32|720.81|710.71|722.62|712.52|716|705.9|3319
1682658000000|2023-04-28 05:00:00|720.82|710.72|720.05|709.95|722.02|711.92|719.67|709.57|2863
1682661600000|2023-04-28 06:00:00|720.07|709.97|720.37|710.27|720.48|710.38|717.85|707.75|3133
1682665200000|2023-04-28 07:00:00|720.36|710.26|723.75|713.65|724.07|713.97|720.21|710.11|3748
1682668800000|2023-04-28 08:00:00|723.76|713.66|717.17|707.07|723.78|713.68|715.39|705.29|4918
1682672400000|2023-04-28 09:00:00|717.2|707.1|716.65|706.55|718.27|708.17|715.41|705.31|3345
1682676000000|2023-04-28 10:00:00|716.64|706.54|715.01|704.91|717.36|707.26|714.29|704.19|3194
1682679600000|2023-04-28 11:00:00|714.97|704.87|709.4|699.3|716.06|705.96|709.34|699.24|2580
1682683200000|2023-04-28 12:00:00|709.41|699.31|709.13|699.03|714.38|704.28|707.58|697.48|5450
1682686800000|2023-04-28 13:00:00|709.14|699.04|704.93|694.83|712.26|702.16|701.58|691.48|5710
1682690400000|2023-04-28 14:00:00|704.98|694.88|706.12|696.02|711.04|700.94|704.48|694.38|5479
1682694000000|2023-04-28 15:00:00|706.09|695.99|707.52|697.42|708.95|698.85|703.59|693.49|3455
1682697600000|2023-04-28 16:00:00|707.5|697.4|709.88|699.78|710.92|700.82|705.05|694.95|4528
1682701200000|2023-04-28 17:00:00|709.83|699.73|707.21|697.11|711.31|701.21|705.77|695.67|3788
1682704800000|2023-04-28 18:00:00|707.22|697.12|708.88|698.78|709.03|698.93|705.1|695|3233
1682708400000|2023-04-28 19:00:00|708.9|698.8|710.02|699.92|712.31|702.21|708.65|698.55|4619
1682712000000|2023-04-28 20:00:00|710|699.9|709.86|699.76|711.28|701.18|709.47|699.37|2643
1682751600000|2023-04-29 07:00:00|712.29|702.19|714.86|704.76|715.14|705.04|712.29|702.19|2507
1682755200000|2023-04-29 08:00:00|714.87|704.77|713.29|703.19|715.13|705.03|711.24|701.14|3363
1682758800000|2023-04-29 09:00:00|713.2|703.1|719.67|709.57|720|709.9|712.65|702.55|2727
1682762400000|2023-04-29 10:00:00|719.68|709.58|717.01|706.91|720.39|710.29|715.29|705.19|3026
1682766000000|2023-04-29 11:00:00|717.02|706.92|719.59|709.49|719.72|709.62|714.7|704.6|2863
1682769600000|2023-04-29 12:00:00|719.6|709.5|718.74|708.64|720.6|710.5|718.65|708.55|3050
1682773200000|2023-04-29 13:00:00|718.78|708.68|725.89|715.79|726.74|716.64|718.77|708.67|4292
1682776800000|2023-04-29 14:00:00|725.88|715.78|724.64|714.54|726.89|716.79|724.17|714.07|3021
1682780400000|2023-04-29 15:00:00|724.65|714.55|724.07|713.97|727.07|716.97|722.43|712.33|3085
1682784000000|2023-04-29 16:00:00|724.08|713.98|723.68|713.58|724.74|714.64|721.57|711.47|3128
1682787600000|2023-04-29 17:00:00|723.74|713.64|719.93|709.83|724.27|714.17|713.86|703.76|4230
1682791200000|2023-04-29 18:00:00|719.91|709.81|719.8|709.7|721.64|711.54|719.36|709.26|2762
1682794800000|2023-04-29 19:00:00|719.82|709.72|725|714.9|725.04|714.94|719.79|709.69|2258
1682798400000|2023-04-29 20:00:00|724.99|714.89|724.34|714.24|726.28|716.18|724.02|713.92|2424
1682802000000|2023-04-29 21:00:00|724.37|714.27|725.56|715.46|726.04|715.94|723.35|713.25|2143
1682805600000|2023-04-29 22:00:00|725.57|715.47|723.25|713.15|725.97|715.87|723.25|713.15|2080
1682809200000|2023-04-29 23:00:00|723.3|713.2|724.16|714.06|724.19|714.09|720.47|710.37|2331
1682812800000|2023-04-30 00:00:00|724.08|713.98|720.87|710.77|725.63|715.53|720.68|710.58|2771
1682816400000|2023-04-30 01:00:00|720.88|710.78|718.12|708.02|722.1|712|717.73|707.63|2474
1682820000000|2023-04-30 02:00:00|718.1|708|721.2|711.1|721.2|711.1|717.41|707.31|1948
1682823600000|2023-04-30 03:00:00|721.16|711.06|719.91|709.81|721.16|711.06|718.36|708.26|1704
1682827200000|2023-04-30 04:00:00|719.89|709.79|721.61|711.51|722.37|712.27|719.43|709.33|1574
1682830800000|2023-04-30 05:00:00|721.63|711.53|724.13|714.03|724.15|714.05|720.57|710.47|1752
1682834400000|2023-04-30 06:00:00|724.16|714.06|725.59|715.49|726.66|716.56|724.16|714.06|1837
1682838000000|2023-04-30 07:00:00|725.6|715.5|722.71|712.61|725.69|715.59|722.5|712.4|1469
1682841600000|2023-04-30 08:00:00|722.74|712.64|726.71|716.61|726.77|716.67|720.95|710.85|2307
1682845200000|2023-04-30 09:00:00|726.72|716.62|728.56|718.46|729.57|719.47|725.86|715.76|3083
1682848800000|2023-04-30 10:00:00|728.54|718.44|728.46|718.36|731.85|721.75|727.04|716.94|3812
1682852400000|2023-04-30 11:00:00|728.44|718.34|727.16|717.06|730.23|720.13|726.64|716.54|2960
1682856000000|2023-04-30 12:00:00|727.11|717.01|724.57|714.47|727.6|717.5|724.1|714|2655
1682859600000|2023-04-30 13:00:00|724.58|714.48|726.5|716.4|727.15|717.05|724.5|714.4|2899
1682863200000|2023-04-30 14:00:00|726.48|716.38|728.71|718.61|729.07|718.97|724.63|714.53|2949
1682866800000|2023-04-30 15:00:00|728.77|718.67|729.94|719.84|735.49|725.39|726.77|716.67|8282
1682870400000|2023-04-30 16:00:00|729.95|719.85|731.68|721.58|734.36|724.26|729.35|719.25|5115
1682874000000|2023-04-30 17:00:00|731.69|721.59|728.86|718.76|732.39|722.29|728.83|718.73|2750
1682877600000|2023-04-30 18:00:00|728.89|718.79|727.39|717.29|729.35|719.25|725.46|715.36|3437
1682881200000|2023-04-30 19:00:00|727.35|717.25|719.53|707.93|727.41|717.31|715.87|704.99|5697
1682884800000|2023-04-30 20:00:00|719.52|707.92|712.1|700.5|719.53|707.93|709.83|698.23|6169
1682888400000|2023-04-30 21:00:00|712.09|700.49|712.44|700.84|716.09|704.49|711.5|699.9|2709
1682892000000|2023-04-30 22:00:00|712.43|700.83|712.83|701.23|714.45|702.85|711.72|700.12|2225
1682895600000|2023-04-30 23:00:00|712.82|701.22|708.76|697.16|715.02|703.42|708.43|696.83|2756
1682899200000|2023-05-01 00:00:00|708.78|697.18|713.83|702.23|714.63|703.03|708.52|696.92|3257
1682902800000|2023-05-01 01:00:00|713.85|702.25|699.67|688.07|713.89|702.29|698.43|686.83|2423
1682906400000|2023-05-01 02:00:00|699.66|688.06|706.57|694.97|706.95|695.35|699.5|687.9|3078
1682910000000|2023-05-01 03:00:00|706.54|694.94|706.5|696.4|707.75|696.5|703.49|691.89|2470
1682913600000|2023-05-01 04:00:00|706.52|696.42|706.9|696.8|707.36|697.26|703.9|693.8|2057
1682917200000|2023-05-01 05:00:00|706.71|696.61|706|695.9|708.33|698.23|700.96|690.86|3324
1682920800000|2023-05-01 06:00:00|705.98|695.88|706.09|695.99|707.85|697.75|705.67|695.57|1979
1682924400000|2023-05-01 07:00:00|705.91|695.81|704.89|694.79|706.8|696.7|703.86|693.76|1723
1682928000000|2023-05-01 08:00:00|704.9|694.8|704.87|694.77|705.65|695.55|703.65|693.55|1936
1682931600000|2023-05-01 09:00:00|704.92|694.82|704.8|694.7|707.08|696.98|703.7|693.6|1876
1682935200000|2023-05-01 10:00:00|704.75|694.65|704.21|694.11|706.39|696.29|703.95|693.85|1543
1682938800000|2023-05-01 11:00:00|704.18|694.08|702.09|691.99|705.2|695.1|701.93|691.83|1833
1682942400000|2023-05-01 12:00:00|702.08|691.98|701.93|691.83|703.25|693.15|700.65|690.55|2286
1682946000000|2023-05-01 13:00:00|701.92|691.82|698.52|688.42|702.12|692.02|698.43|688.33|2275
1682949600000|2023-05-01 14:00:00|698.51|688.41|701.09|690.99|701.42|691.32|694.27|684.17|4083
1682953200000|2023-05-01 15:00:00|701.1|691|696.67|686.57|701.11|691.01|694.96|684.86|4305
1682956800000|2023-05-01 16:00:00|696.65|686.55|699.76|689.66|700.5|690.4|691.97|681.87|3943
1682960400000|2023-05-01 17:00:00|699.75|689.65|697.35|687.25|700.37|690.27|694.45|684.35|2295
1682964000000|2023-05-01 18:00:00|697.39|687.29|693.27|683.17|697.79|687.69|693.17|683.07|1826
1682967600000|2023-05-01 19:00:00|693.26|683.16|687.23|677.13|693.61|683.51|685.82|675.72|4879
1682971200000|2023-05-01 20:00:00|687.17|677.07|687.51|677.41|690.3|680.2|685.64|675.54|4405
1682974800000|2023-05-01 21:00:00|687.52|677.42|691.66|681.56|692.33|682.23|687.11|677.01|2328
1682978400000|2023-05-01 22:00:00|691.64|681.54|694|683.9|696.32|686.22|691.02|680.92|2538
1682982000000|2023-05-01 23:00:00|694.01|683.91|695.39|685.29|696.25|686.15|693.88|683.78|2002
1682985600000|2023-05-02 00:00:00|695.41|685.31|693.47|683.37|695.88|685.78|692.88|682.78|2258
1682989200000|2023-05-02 01:00:00|693.59|683.49|691.21|681.11|694.35|684.25|690.23|680.13|2144
1682992800000|2023-05-02 02:00:00|691.23|681.13|693.1|683|693.15|683.05|690.87|680.77|2097
1682996400000|2023-05-02 03:00:00|693.05|682.95|694.64|684.54|694.74|684.64|690.79|680.69|1670
1683000000000|2023-05-02 04:00:00|694.62|684.52|693.34|683.24|695.75|685.65|693.2|683.1|681
1683003600000|2023-05-02 05:00:00|693.55|683.45|694.69|684.59|694.89|684.79|693.42|683.32|825
1683007200000|2023-05-02 06:00:00|694.72|684.62|694.6|684.5|695.62|685.52|694.6|684.5|142
1683010800000|2023-05-02 07:00:00|694.58|684.48|697.55|687.45|697.67|687.57|694.56|684.46|503
1683014400000|2023-05-02 08:00:00|697.45|687.35|697.67|687.57|698.11|688.01|696.88|686.78|225
1683018000000|2023-05-02 09:00:00|696.39|686.29|692.4|682.3|696.39|686.29|692.15|682.05|536
1683021600000|2023-05-02 10:00:00|692.41|682.31|692.47|682.37|692.96|682.86|692.19|682.09|239
1683025200000|2023-05-02 11:00:00|692.92|682.82|693.99|683.89|694.5|684.4|692.91|682.81|284
1683028800000|2023-05-02 12:00:00|693.97|683.87|692.48|682.38|695.94|685.84|691.02|680.92|2276
1683032400000|2023-05-02 13:00:00|692.47|682.37|689.13|679.03|693.57|683.47|687.68|677.58|1930
1683036000000|2023-05-02 14:00:00|689.18|679.08|695.83|685.73|700.77|690.67|686.47|676.37|7391
1683039600000|2023-05-02 15:00:00|695.79|685.69|696.23|686.13|701.11|691.01|693.29|683.19|3067
1683043200000|2023-05-02 16:00:00|696.2|686.1|694.21|684.11|696.64|686.54|693.74|683.64|1087
1683046800000|2023-05-02 17:00:00|694.29|684.19|696.14|686.04|696.8|686.7|693.43|683.33|2219
1683050400000|2023-05-02 18:00:00|696.02|685.92|698.88|688.78|701.53|691.43|694.95|684.85|3282
1683054000000|2023-05-02 19:00:00|698.85|688.75|705.46|695.36|706.91|696.81|698.19|688.09|4476
1683057600000|2023-05-02 20:00:00|705.48|695.38|703.59|693.49|706.55|696.45|702.57|692.47|2547
1683061200000|2023-05-02 21:00:00|703.6|693.5|703.46|693.36|705.44|695.34|703.06|692.96|1658
1683064800000|2023-05-02 22:00:00|703.43|693.33|704.07|693.97|705.58|695.48|703.36|693.26|2026
1683068400000|2023-05-02 23:00:00|704.1|694|704.02|693.92|705.05|694.95|703|692.9|1268
1683072000000|2023-05-03 00:00:00|704.01|693.91|697.22|687.12|704.22|694.12|697.07|686.97|2590
1683075600000|2023-05-03 01:00:00|697.2|687.1|699.38|689.28|700.26|690.16|697.2|687.1|2100
1683079200000|2023-05-03 02:00:00|699.44|689.34|700.49|690.39|701.41|691.31|694.86|684.76|2802
1683082800000|2023-05-03 03:00:00|700.54|690.44|702.3|692.2|702.5|692.4|698.91|688.81|1696
1683086400000|2023-05-03 04:00:00|702.44|692.34|701.97|691.87|703.82|693.72|700.34|690.24|2080
1683090000000|2023-05-03 05:00:00|701.93|691.83|700.14|690.04|702.07|691.97|699.51|689.41|1264
1683093600000|2023-05-03 06:00:00|700.15|690.05|703.6|693.5|705.59|695.49|699.97|689.87|2409
1683097200000|2023-05-03 07:00:00|703.65|693.55|702.57|692.47|705.43|695.33|702.37|692.27|1830
1683100800000|2023-05-03 08:00:00|702.61|692.51|702.77|692.67|704|693.9|700.07|689.97|2702
1683104400000|2023-05-03 09:00:00|702.78|692.68|702.77|692.67|703.19|693.09|700.9|690.8|1832
1683108000000|2023-05-03 10:00:00|702.62|692.52|700.42|690.32|702.71|692.61|700.23|690.13|1967
1683111600000|2023-05-03 11:00:00|700.41|690.31|696.19|686.09|701|690.9|695.69|685.59|2373
1683115200000|2023-05-03 12:00:00|696.24|686.14|689.11|679.01|696.93|686.83|688.08|677.98|4737
1683118800000|2023-05-03 13:00:00|689.1|679|692.39|682.29|693.36|683.26|687.72|677.62|5260
1683122400000|2023-05-03 14:00:00|692.57|682.47|689.46|679.36|692.61|682.51|688.29|678.19|4046
1683126000000|2023-05-03 15:00:00|689.45|679.35|692.12|682.02|692.42|682.32|687.17|677.07|3029
1683129600000|2023-05-03 16:00:00|691.81|681.71|694.98|684.88|695.16|685.06|690.66|680.56|3334
1683133200000|2023-05-03 17:00:00|695.02|684.92|697.44|687.34|700.13|690.03|690.98|680.88|6115
1683136800000|2023-05-03 18:00:00|697.43|687.33|711.04|700.94|712.03|701.93|696.58|686.48|9536
1683140400000|2023-05-03 19:00:00|711.06|700.96|704.83|694.73|713.66|703.56|704.28|694.18|8258
1683144000000|2023-05-03 20:00:00|704.81|694.71|709.8|699.7|710.23|700.13|703.47|693.37|3978
1683147600000|2023-05-03 21:00:00|709.82|699.72|714.36|704.26|717.09|706.99|709.14|699.04|4756
1683151200000|2023-05-03 22:00:00|714.39|704.29|718.98|708.88|720.05|709.95|714.39|704.29|5741
1683154800000|2023-05-03 23:00:00|719.01|708.91|717.97|707.87|719.54|709.44|715.22|705.12|2784
1683158400000|2023-05-04 00:00:00|718.08|707.98|718.35|708.25|719.86|709.76|716|705.9|3663
1683162000000|2023-05-04 01:00:00|718.36|708.26|719.89|709.79|719.99|709.89|717.77|707.67|2266
1683165600000|2023-05-04 02:00:00|719.9|709.8|719.31|709.21|721.28|711.18|717.66|707.56|2744
1683169200000|2023-05-04 03:00:00|719.3|709.2|716.37|706.27|719.85|709.75|714.9|704.8|2534
1683172800000|2023-05-04 04:00:00|716.4|706.3|717.47|707.37|718.33|708.23|716.4|706.3|1946
1683176400000|2023-05-04 05:00:00|717.6|707.5|718.33|708.23|718.89|708.79|716.12|706.02|2928
1683180000000|2023-05-04 06:00:00|718.36|708.26|716.39|706.29|718.97|708.87|715.22|705.12|2200
1683183600000|2023-05-04 07:00:00|716.38|706.28|711.99|701.89|716.46|706.36|711.95|701.85|2547
1683187200000|2023-05-04 08:00:00|711.96|701.86|712.42|702.32|713.37|703.27|711.59|701.49|1856
1683190800000|2023-05-04 09:00:00|712.43|702.33|712.99|702.89|713.23|703.13|710.35|700.25|2019
1683194400000|2023-05-04 10:00:00|712.91|702.81|714.67|704.57|717.35|707.25|712.67|702.57|3002
1683198000000|2023-05-04 11:00:00|714.93|704.83|711.97|701.87|715.55|705.45|711.72|701.62|1712
1683201600000|2023-05-04 12:00:00|711.96|701.86|709.86|699.76|712.96|702.86|708.68|698.58|3156
1683205200000|2023-05-04 13:00:00|709.84|699.74|706.37|696.27|710.54|700.44|704.29|694.19|5477
1683208800000|2023-05-04 14:00:00|706.36|696.26|706.26|696.16|708.29|698.19|705.44|695.34|5017
1683212400000|2023-05-04 15:00:00|706.33|696.23|708.48|698.38|710.1|700|705.95|695.85|2808
1683216000000|2023-05-04 16:00:00|708.46|698.36|707.86|697.76|709.54|699.44|706.04|695.94|3380
1683219600000|2023-05-04 17:00:00|707.87|697.77|706.29|696.19|708.37|698.27|704.28|694.18|3479
1683223200000|2023-05-04 18:00:00|706.25|696.15|703.37|693.27|706.42|696.32|702.69|692.59|3433
1683226800000|2023-05-04 19:00:00|703.34|693.24|703.7|693.6|704.05|693.95|701.27|691.17|2967
1683230400000|2023-05-04 20:00:00|703.71|693.61|702.97|692.87|705.25|695.15|702.47|692.37|2338
1683234000000|2023-05-04 21:00:00|702.92|692.82|703.26|693.16|704.36|694.26|701.42|691.32|1664
1683237600000|2023-05-04 22:00:00|703.25|693.15|702.53|692.43|703.57|693.47|701.74|691.64|2024
1683241200000|2023-05-04 23:00:00|702.55|692.45|704.86|694.76|705.22|695.12|702.2|692.1|1941
1683244800000|2023-05-05 00:00:00|704.87|694.77|706.39|696.29|706.66|696.56|704.26|694.16|1876
1683248400000|2023-05-05 01:00:00|706.36|696.26|713.14|703.04|715.06|704.96|704.61|694.51|3435
1683252000000|2023-05-05 02:00:00|713.15|703.05|713.41|703.31|716.64|706.54|710.88|700.78|3792
1683255600000|2023-05-05 03:00:00|713.39|703.29|711.71|701.61|715.06|704.96|710.56|700.46|2429
1683259200000|2023-05-05 04:00:00|711.74|701.64|712.92|702.82|713.44|703.34|711.4|701.3|1310
1683262800000|2023-05-05 05:00:00|712.91|702.81|710.77|700.67|712.91|702.81|709.94|699.84|1704
1683266400000|2023-05-05 06:00:00|710.79|700.69|711.88|701.78|713.35|703.25|710.79|700.69|1630
1683270000000|2023-05-05 07:00:00|711.98|701.88|710.2|700.1|714.58|704.48|709.8|699.7|3014
1683273600000|2023-05-05 08:00:00|710.22|700.12|709.56|699.46|711.76|701.66|709.49|699.39|1467
1683277200000|2023-05-05 09:00:00|709.55|699.45|708.91|698.81|710.84|700.74|708.17|698.07|1827
1683280800000|2023-05-05 10:00:00|708.96|698.86|709.51|699.41|709.72|699.62|707.43|697.33|2251
1683284400000|2023-05-05 11:00:00|709.49|699.39|710.37|700.27|711.22|701.12|707.72|697.62|2724
1683288000000|2023-05-05 12:00:00|710.38|700.28|704.18|694.08|711.53|701.43|697.05|686.95|5940
1683291600000|2023-05-05 13:00:00|704.17|694.07|712.32|702.22|712.99|702.89|701.67|691.57|5702
1683295200000|2023-05-05 14:00:00|712.38|702.28|717.83|707.73|720.44|710.34|712.32|702.22|5373
1683298800000|2023-05-05 15:00:00|717.84|707.74|719.83|709.73|720.65|710.55|715.88|705.78|3536
1683302400000|2023-05-05 16:00:00|719.81|709.71|727.57|717.47|731.64|721.54|719.76|709.66|5652
1683306000000|2023-05-05 17:00:00|727.64|717.54|727.79|717.69|729.03|718.93|725.54|715.44|3212
1683309600000|2023-05-05 18:00:00|727.82|717.72|727.99|717.89|730.39|720.29|724.99|714.89|3541
1683313200000|2023-05-05 19:00:00|727.95|717.85|730.72|720.62|731.25|721.15|727.11|717.01|3006
1683316800000|2023-05-05 20:00:00|730.73|720.63|731.37|721.27|733.37|723.27|729.91|719.81|3461
1683356400000|2023-05-06 07:00:00|719.79|709.69|716.74|706.64|720.2|710.1|716.09|705.99|1950
1683360000000|2023-05-06 08:00:00|716.72|706.62|712.07|701.97|716.74|706.64|709.99|699.89|4919
1683363600000|2023-05-06 09:00:00|712.06|701.96|712.3|702.2|713.34|703.24|711.44|701.34|1731
1683367200000|2023-05-06 10:00:00|712.31|702.21|711.45|701.35|713.33|703.23|710.67|700.57|3056
1683370800000|2023-05-06 11:00:00|711.46|701.36|714.53|704.43|714.68|704.58|710.89|700.79|1661
1683374400000|2023-05-06 12:00:00|714.58|704.48|707.43|697.33|714.65|704.55|705.96|695.86|4454
1683378000000|2023-05-06 13:00:00|707.41|697.31|703.67|693.57|707.42|697.32|702.11|692.01|5545
1683381600000|2023-05-06 14:00:00|703.66|693.56|697.87|687.77|703.66|693.56|695.46|685.36|5980
1683385200000|2023-05-06 15:00:00|697.84|687.74|697.26|687.16|699.56|689.46|693.48|683.38|3763
1683388800000|2023-05-06 16:00:00|697.24|687.14|699.27|689.17|699.31|689.21|695.65|685.55|2944
1683392400000|2023-05-06 17:00:00|699.31|689.21|698.66|688.56|700.04|689.94|697.31|687.21|2395
1683396000000|2023-05-06 18:00:00|698.67|688.57|704.05|693.95|704.1|694|698.05|687.95|3212
1683399600000|2023-05-06 19:00:00|704.03|693.93|703.06|692.96|706.06|695.96|702.9|692.8|2708
1683403200000|2023-05-06 20:00:00|703.04|692.94|701.81|691.71|704.43|694.33|701.65|691.55|2387
1683406800000|2023-05-06 21:00:00|701.79|691.69|700.64|690.54|702.75|692.65|697.37|687.27|1674
1683410400000|2023-05-06 22:00:00|700.65|690.55|700.23|690.13|700.65|690.55|699.49|689.39|1505
1683414000000|2023-05-06 23:00:00|700.24|690.14|698.43|688.33|700.28|690.18|697.72|687.62|1426
1683417600000|2023-05-07 00:00:00|698.45|688.35|700.76|690.66|701.04|690.94|697.44|687.34|2655
1683421200000|2023-05-07 01:00:00|700.75|690.65|698.12|688.02|704.05|693.95|697.49|687.39|3523
1683424800000|2023-05-07 02:00:00|698.13|688.03|694.57|684.47|699.58|689.48|694.14|684.04|2321
1683428400000|2023-05-07 03:00:00|694.56|684.46|694.97|684.87|695.82|685.72|694.1|684|2039
1683432000000|2023-05-07 04:00:00|694.99|684.89|697.3|687.2|698.09|687.99|694.94|684.84|1408
1683435600000|2023-05-07 05:00:00|697.35|687.25|697.18|687.08|698.46|688.36|695.89|685.79|2013
1683439200000|2023-05-07 06:00:00|697.17|687.07|697.4|687.3|697.81|687.71|696.56|686.46|1779
1683442800000|2023-05-07 07:00:00|697.41|687.31|698.25|688.15|698.69|688.59|696.96|686.86|1621
1683446400000|2023-05-07 08:00:00|698.27|688.17|698.24|688.14|700.11|690.01|697.59|687.49|2330
1683450000000|2023-05-07 09:00:00|698.23|688.13|697.58|687.48|699.85|689.75|696.85|686.75|2224
1683453600000|2023-05-07 10:00:00|697.55|687.45|699.55|689.45|699.71|689.61|696.89|686.79|1344
1683457200000|2023-05-07 11:00:00|699.76|689.66|698.97|688.87|701|690.9|698.01|687.91|2611
1683460800000|2023-05-07 12:00:00|699|688.9|700.34|690.24|700.94|690.84|699|688.9|1973
1683464400000|2023-05-07 13:00:00|700.36|690.26|700.56|690.46|702.61|692.51|699.91|689.81|2943
1683468000000|2023-05-07 14:00:00|700.58|690.48|703.6|693.5|704.89|694.79|699.44|689.34|4132
1683471600000|2023-05-07 15:00:00|703.62|693.52|700.04|689.94|703.62|693.52|699.9|689.8|2804
1683475200000|2023-05-07 16:00:00|700.1|690|699.8|689.7|700.76|690.66|696.97|686.87|2894
1683478800000|2023-05-07 17:00:00|699.78|689.68|699.39|689.29|701.81|691.71|698.63|688.53|2758
1683482400000|2023-05-07 18:00:00|699.46|689.36|698.47|688.37|701.04|690.94|698.44|688.34|1855
1683486000000|2023-05-07 19:00:00|698.45|688.35|698.74|687.14|699.26|688.4|696.03|685.78|2654
1683489600000|2023-05-07 20:00:00|698.8|687.2|702.51|690.91|702.9|691.3|698.79|687.19|1188
1683493200000|2023-05-07 21:00:00|702.49|690.89|697.74|687.64|702.52|692.05|697.5|687.4|2145
1683496800000|2023-05-07 22:00:00|697.71|687.61|699.27|689.17|700.29|690.19|695.81|685.71|2627
1683500400000|2023-05-07 23:00:00|699.28|689.18|696.67|686.57|703.23|693.13|692.94|682.84|4368
1683504000000|2023-05-08 00:00:00|696.68|686.58|697.04|686.94|697.04|686.94|690.65|680.55|4971
1683507600000|2023-05-08 01:00:00|697.03|686.93|674.46|664.36|697.05|686.95|664.81|656.3|5891
1683511200000|2023-05-08 02:00:00|674.57|664.47|677.26|667.16|677.43|667.33|671.93|661.83|5563
1683514800000|2023-05-08 03:00:00|677.25|667.15|679.17|669.07|679.67|669.57|675.14|665.04|3959
1683518400000|2023-05-08 04:00:00|679.15|669.05|675.23|665.13|679.77|669.67|674.75|664.65|3366
1683522000000|2023-05-08 05:00:00|675.24|665.14|677.29|667.19|678.65|668.55|674.62|664.52|2776
1683525600000|2023-05-08 06:00:00|677.27|667.17|672.84|662.74|677.53|667.43|672.41|662.31|2279
1683529200000|2023-05-08 07:00:00|672.83|662.73|668.94|658.84|674.05|663.95|665.59|655.49|4738
1683532800000|2023-05-08 08:00:00|668.93|658.83|669.89|659.79|672.83|662.73|667.65|657.55|5757
1683536400000|2023-05-08 09:00:00|669.92|659.82|674.75|664.65|675|664.9|669.34|659.24|3226
1683540000000|2023-05-08 10:00:00|674.73|664.63|677.43|667.33|677.96|667.86|674.33|664.23|2918
1683543600000|2023-05-08 11:00:00|677.38|667.28|678.4|668.3|679.63|669.53|677.13|667.03|3019
1683547200000|2023-05-08 12:00:00|678.39|668.29|677.87|667.77|679.61|669.51|676.94|666.84|3642
1683550800000|2023-05-08 13:00:00|677.88|667.78|675.78|665.68|681.48|671.38|675.68|665.58|4019
1683554400000|2023-05-08 14:00:00|675.8|665.7|678.05|667.95|678.7|668.6|672.46|662.36|4500
1683558000000|2023-05-08 15:00:00|678.08|667.98|677.74|667.64|680.03|669.93|677.32|667.22|4578
1683561600000|2023-05-08 16:00:00|677.76|667.66|673.28|663.18|678.54|668.44|672.4|662.3|3295
1683565200000|2023-05-08 17:00:00|673.24|663.14|658.93|648.83|673.9|663.8|658.93|648.83|6156
1683568800000|2023-05-08 18:00:00|659.27|649.17|658.05|647.95|661.74|651.64|646.9|636.8|9515
1683572400000|2023-05-08 19:00:00|658.07|647.97|659.45|649.35|663.64|653.54|656.75|646.65|6787
1683576000000|2023-05-08 20:00:00|659.46|649.36|663.35|653.25|664.25|654.15|659.03|648.93|4768
1683579600000|2023-05-08 21:00:00|663.34|653.24|663.32|653.22|666.48|656.38|660.65|650.55|3396
1683583200000|2023-05-08 22:00:00|663.28|653.18|664.97|654.87|665.12|655.02|661.96|651.86|2560
1683586800000|2023-05-08 23:00:00|664.95|654.85|664.08|653.98|665.42|655.32|661.47|651.37|3304
1683590400000|2023-05-09 00:00:00|664.07|653.97|664|653.9|665.83|655.73|662.27|652.17|3317
1683594000000|2023-05-09 01:00:00|664.01|653.91|666.44|656.34|668.76|658.66|662.95|652.85|4544
1683597600000|2023-05-09 02:00:00|666.46|656.36|662.29|652.19|666.46|656.36|660.97|650.87|2984
1683601200000|2023-05-09 03:00:00|662.3|652.2|660.46|650.36|662.61|652.51|660.31|650.21|2676
1683604800000|2023-05-09 04:00:00|660.44|650.34|661|650.9|662.64|652.54|659.97|649.87|2892
1683608400000|2023-05-09 05:00:00|660.99|650.89|662|651.9|664.36|654.26|659.68|649.58|2986
1683612000000|2023-05-09 06:00:00|661.97|651.87|658.86|648.76|662.21|652.11|658.71|648.61|3347
1683615600000|2023-05-09 07:00:00|658.89|648.79|665.35|655.25|665.48|655.38|658|647.9|3397
1683619200000|2023-05-09 08:00:00|665.33|655.23|661.38|651.28|665.38|655.28|661.03|650.93|2830
1683622800000|2023-05-09 09:00:00|661.42|651.32|660.04|649.94|661.55|651.45|659.19|649.09|2596
1683626400000|2023-05-09 10:00:00|660.05|649.95|662.27|652.17|663.32|653.22|659.37|649.27|3043
1683630000000|2023-05-09 11:00:00|662.29|652.19|663|652.9|663.42|653.32|659.84|649.74|3198
1683633600000|2023-05-09 12:00:00|662.95|652.85|664.04|653.94|665.35|655.25|662.41|652.31|3543
1683637200000|2023-05-09 13:00:00|664.08|653.98|662.27|652.17|665.48|655.38|660.28|650.18|4199
1683640800000|2023-05-09 14:00:00|662.28|652.18|658.07|647.97|662.47|652.37|657.52|647.42|4425
1683644400000|2023-05-09 15:00:00|658.14|648.04|653.11|643.01|659.2|649.1|651.67|641.57|4183
1683648000000|2023-05-09 16:00:00|653.1|643|660.01|649.91|660.14|650.04|650.97|640.87|4223
1683651600000|2023-05-09 17:00:00|660.03|649.93|656.97|646.87|661.33|651.23|656.57|646.47|3797
1683655200000|2023-05-09 18:00:00|656.95|646.85|656.1|646|658.31|648.21|654.52|644.42|3315
1683658800000|2023-05-09 19:00:00|656.06|645.96|657.47|647.37|657.47|647.37|655.51|645.41|2893
1683662400000|2023-05-09 20:00:00|657.45|647.35|654.89|644.79|659.89|649.79|654.18|644.08|2652
1683666000000|2023-05-09 21:00:00|654.88|644.78|655.4|645.3|656.68|646.58|654.65|644.55|1846
1683669600000|2023-05-09 22:00:00|655.45|645.35|655.38|645.28|656.4|646.3|653.79|643.69|1869
1683673200000|2023-05-09 23:00:00|655.4|645.3|657.85|647.75|658.64|648.54|655.4|645.3|1751
1683676800000|2023-05-10 00:00:00|657.84|647.74|658.16|648.06|660.24|650.14|656.66|646.56|3329
1683680400000|2023-05-10 01:00:00|658.13|648.03|658.19|648.09|661.07|650.97|657.4|647.3|2929
1683684000000|2023-05-10 02:00:00|658.21|648.11|656.32|646.22|658.8|648.7|656.12|646.02|2214
1683687600000|2023-05-10 03:00:00|656.36|646.26|656.23|646.13|657.29|647.19|655.52|645.42|1857
1683691200000|2023-05-10 04:00:00|656.24|646.14|657.49|647.39|657.96|647.86|655.58|645.48|1907
1683694800000|2023-05-10 05:00:00|657.6|647.5|657.38|647.28|659.09|648.99|656.76|646.66|2060
1683698400000|2023-05-10 06:00:00|657.18|647.08|655.97|645.87|657.43|647.33|654.35|644.25|2691
1683702000000|2023-05-10 07:00:00|655.95|645.85|655.47|645.37|657.8|647.7|654.92|644.82|2628
1683705600000|2023-05-10 08:00:00|655.46|645.36|654.21|644.11|655.76|645.66|652.13|642.03|3164
1683709200000|2023-05-10 09:00:00|654.22|644.12|659.35|649.25|660.6|650.5|651.82|641.72|2663
1683712800000|2023-05-10 10:00:00|659.4|649.3|658.17|648.07|659.45|649.35|656.17|646.07|1809
1683716400000|2023-05-10 11:00:00|658.08|647.98|659.29|649.19|659.75|649.65|657.12|647.02|2146
1683720000000|2023-05-10 12:00:00|659.33|649.23|670.98|660.88|673.07|662.97|656.54|646.44|7441
1683723600000|2023-05-10 13:00:00|671|660.9|669.71|659.61|675.1|665|667.63|657.53|6716
1683727200000|2023-05-10 14:00:00|669.79|659.69|665.43|655.33|671.03|660.93|664.75|654.65|4698
1683730800000|2023-05-10 15:00:00|665.31|655.21|666.82|656.72|669.66|659.56|663.83|653.73|3390
1683734400000|2023-05-10 16:00:00|666.81|656.71|667.55|657.45|669.3|659.2|666.62|656.52|3745
1683738000000|2023-05-10 17:00:00|667.6|657.5|654.26|644.16|668.47|658.37|636.14|626.04|9025
1683741600000|2023-05-10 18:00:00|654.22|644.12|657.45|647.35|658.02|647.92|652.42|642.32|5336
1683745200000|2023-05-10 19:00:00|657.41|647.31|663.2|653.1|666.15|656.05|657.25|647.15|5464
1683748800000|2023-05-10 20:00:00|663.22|653.12|668.32|658.22|669.61|659.51|662.65|652.55|4050
1683752400000|2023-05-10 21:00:00|668.33|658.23|663.16|653.06|668.6|658.5|661.34|651.24|4063
1683756000000|2023-05-10 22:00:00|663.14|653.04|665.53|655.43|665.93|655.83|662.28|652.18|3585
1683759600000|2023-05-10 23:00:00|665.47|655.37|664.2|654.1|666.98|656.88|663.66|653.56|3411
1683763200000|2023-05-11 00:00:00|664.24|654.14|659.03|648.93|664.63|654.53|657.72|647.62|5027
1683766800000|2023-05-11 01:00:00|659.04|648.94|659.59|649.49|661.68|651.58|658.35|648.25|3671
1683770400000|2023-05-11 02:00:00|659.58|649.48|659.59|649.49|660.19|650.09|657.54|647.44|3286
1683774000000|2023-05-11 03:00:00|659.54|649.44|656.34|646.24|659.61|649.51|655.42|645.32|4903
1683777600000|2023-05-11 04:00:00|656.36|646.26|658.81|648.71|658.95|648.85|655.98|645.88|3087
1683781200000|2023-05-11 05:00:00|658.68|648.58|659.6|649.5|659.93|649.83|656.45|646.35|3187
1683784800000|2023-05-11 06:00:00|659.59|649.49|655.44|645.34|659.92|649.82|653.86|643.76|4026
1683788400000|2023-05-11 07:00:00|655.55|645.45|655.76|645.66|658.04|647.94|654.66|644.56|2968
1683792000000|2023-05-11 08:00:00|655.81|645.71|649.6|639.5|655.84|645.74|647.98|637.88|6011
1683795600000|2023-05-11 09:00:00|649.55|639.45|652.43|642.33|653.19|643.09|649.06|638.96|3157
1683799200000|2023-05-11 10:00:00|652.57|642.47|652.05|641.95|653.53|643.43|651.25|641.15|2885
1683802800000|2023-05-11 11:00:00|652.06|641.96|651|640.9|652.71|642.61|650.38|640.28|3353
1683806400000|2023-05-11 12:00:00|651.08|640.98|647.95|637.85|656.92|646.82|647.24|637.14|6046
1683810000000|2023-05-11 13:00:00|647.92|637.82|643.05|632.95|650.34|640.24|638.55|628.45|7029
1683813600000|2023-05-11 14:00:00|642.97|632.87|639.78|629.68|644.07|633.97|634.55|624.45|7081
1683817200000|2023-05-11 15:00:00|639.79|629.69|643.13|633.03|644.1|634|637.76|627.66|5321
1683820800000|2023-05-11 16:00:00|643.12|633.02|639.63|629.53|644.33|634.23|639.27|629.17|4296
1683824400000|2023-05-11 17:00:00|639.62|629.52|634.86|624.76|640.27|630.17|627.5|617.4|7356
1683828000000|2023-05-11 18:00:00|634.83|624.73|636.25|626.15|637.34|627.24|630.73|620.63|5480
1683831600000|2023-05-11 19:00:00|636.23|626.13|636.67|626.57|638.74|628.64|632.27|622.17|4719
1683835200000|2023-05-11 20:00:00|636.64|626.54|640.15|630.05|640.64|630.54|635.88|625.78|3459
1683838800000|2023-05-11 21:00:00|640.2|630.1|641.29|631.19|642.01|631.91|640.07|629.97|2093
1683842400000|2023-05-11 22:00:00|641.28|631.18|640.02|629.92|643.8|633.7|639.97|629.87|2148
1683846000000|2023-05-11 23:00:00|639.98|629.88|642|631.9|643.52|633.42|637.99|627.89|2925
1683849600000|2023-05-12 00:00:00|642.04|631.94|644.8|634.7|644.8|634.7|640.67|630.57|2733
1683853200000|2023-05-12 01:00:00|644.81|634.71|639.35|629.25|645.09|634.99|639.12|629.02|3410
1683856800000|2023-05-12 02:00:00|639.33|629.23|634.23|624.13|640.2|630.1|631.45|621.35|3564
1683860400000|2023-05-12 03:00:00|634.22|624.12|631.83|621.73|635.61|625.51|630.95|620.85|4562
1683864000000|2023-05-12 04:00:00|631.84|621.74|637.63|627.53|637.64|627.54|630.23|620.13|2895
1683867600000|2023-05-12 05:00:00|637.6|627.5|632.22|622.12|638.95|628.85|628.54|618.44|3621
1683871200000|2023-05-12 06:00:00|632.12|622.02|639.81|629.71|640.12|630.02|630.68|620.58|4970
1683874800000|2023-05-12 07:00:00|639.77|629.67|643.27|633.17|644.15|634.05|638.51|628.41|3027
1683878400000|2023-05-12 08:00:00|643.19|633.09|646.93|636.83|646.98|636.88|641.97|631.87|3298
1683882000000|2023-05-12 09:00:00|646.94|636.84|647.48|637.38|651.25|641.15|646.44|636.34|3633
1683885600000|2023-05-12 10:00:00|647.5|637.4|647.79|637.69|649.03|638.93|646.61|636.51|3139
1683889200000|2023-05-12 11:00:00|647.84|637.74|646.55|636.45|648.48|638.38|645.87|635.77|2814
1683892800000|2023-05-12 12:00:00|646.56|636.46|650.41|640.31|652.21|642.11|646.16|636.06|3868
1683896400000|2023-05-12 13:00:00|650.4|640.3|649.75|639.65|651.53|641.43|648.7|638.6|4358
1683900000000|2023-05-12 14:00:00|649.81|639.71|646.69|636.59|653.57|643.47|646.07|635.97|5971
1683903600000|2023-05-12 15:00:00|646.67|636.57|645.82|635.72|648.73|638.63|645.04|634.94|5012
1683907200000|2023-05-12 16:00:00|645.79|635.69|647.74|637.64|650.94|640.84|643.31|633.21|4567
1683910800000|2023-05-12 17:00:00|647.75|637.65|647.37|637.27|650.87|640.77|647.17|637.07|3458
1683914400000|2023-05-12 18:00:00|647.29|637.19|648.6|638.5|649.55|639.45|647.06|636.96|3047
1683918000000|2023-05-12 19:00:00|648.56|638.46|653.42|643.32|654.51|644.41|637.95|627.85|7349
1683921600000|2023-05-12 20:00:00|653.39|643.29|654.62|644.52|655.09|644.99|651.75|641.65|6265
1683961200000|2023-05-13 07:00:00|662.78|652.68|665.5|655.4|665.98|655.88|662.58|652.48|1721
1683964800000|2023-05-13 08:00:00|665.51|655.41|664.53|654.43|666.33|656.23|664.11|654.01|1784
1683968400000|2023-05-13 09:00:00|664.51|654.41|664.48|654.38|665.07|654.97|663.81|653.71|1621
1683972000000|2023-05-13 10:00:00|664.5|654.4|662.35|652.25|664.86|654.76|661.5|651.4|2239
1683975600000|2023-05-13 11:00:00|662.37|652.27|660.8|650.7|662.61|652.51|660.7|650.6|1889
1683979200000|2023-05-13 12:00:00|660.81|650.71|661.27|651.17|664.21|654.11|660.3|650.2|2909
1683982800000|2023-05-13 13:00:00|661.28|651.18|658.07|647.97|662.21|652.11|657.45|647.35|2787
1683986400000|2023-05-13 14:00:00|658.05|647.95|657.02|646.92|658.74|648.64|655.74|645.64|3304
1683990000000|2023-05-13 15:00:00|656.99|646.89|658.81|648.71|658.81|648.71|655.97|645.87|2155
1683993600000|2023-05-13 16:00:00|658.75|648.65|657.84|647.74|659.01|648.91|657.4|647.3|2325
1683997200000|2023-05-13 17:00:00|657.83|647.73|656.64|646.54|658.83|648.73|655.44|645.34|2770
1684000800000|2023-05-13 18:00:00|656.61|646.51|655.21|645.11|659.85|649.75|654.52|644.42|3236
1684004400000|2023-05-13 19:00:00|655.2|645.1|655.89|645.79|657.85|647.75|653.37|643.27|3647
1684008000000|2023-05-13 20:00:00|655.92|645.82|657.04|646.94|657.28|647.18|655.81|645.71|2539
1684011600000|2023-05-13 21:00:00|657.02|646.92|655.42|645.32|657.65|647.55|654.72|644.62|2488
1684015200000|2023-05-13 22:00:00|655.45|645.35|657.47|647.37|657.65|647.55|655.39|645.29|2309
1684018800000|2023-05-13 23:00:00|657.43|647.33|654.44|644.34|658.06|647.96|654.19|644.09|2066
1684022400000|2023-05-14 00:00:00|654.46|644.36|653.58|643.48|655.55|645.45|650.15|640.05|3566
1684026000000|2023-05-14 01:00:00|653.61|643.51|652.21|642.11|654|643.9|649.71|639.61|3297
1684029600000|2023-05-14 02:00:00|652.2|642.1|654.57|644.47|654.68|644.58|651.9|641.8|1668
1684033200000|2023-05-14 03:00:00|654.58|644.48|656.77|646.67|657.95|647.85|653.84|643.74|1871
1684036800000|2023-05-14 04:00:00|656.76|646.66|657.18|647.08|657.68|647.58|655.83|645.73|1672
1684040400000|2023-05-14 05:00:00|657.19|647.09|657.62|647.52|658.35|648.25|657.05|646.95|1321
1684044000000|2023-05-14 06:00:00|657.55|647.45|658.88|648.78|659.7|649.6|657.46|647.36|2092
1684047600000|2023-05-14 07:00:00|658.9|648.8|658.55|648.45|660.26|650.16|658.45|648.35|1324
1684051200000|2023-05-14 08:00:00|658.53|648.43|658.48|648.38|659.16|649.06|656.97|646.87|1723
1684054800000|2023-05-14 09:00:00|658.5|648.4|658.52|648.42|659.4|649.3|657.55|647.45|1298
1684058400000|2023-05-14 10:00:00|658.49|648.39|658.86|648.76|659.06|648.96|658.01|647.91|1210
1684062000000|2023-05-14 11:00:00|658.84|648.74|658.92|648.82|659.5|649.4|658.11|648.01|1825
1684065600000|2023-05-14 12:00:00|658.93|648.83|660.01|649.91|660.24|650.14|656.84|646.74|2399
1684069200000|2023-05-14 13:00:00|660|649.9|662.9|652.8|663.24|653.14|659.19|649.09|3050
1684072800000|2023-05-14 14:00:00|662.87|652.77|662.8|652.7|663.4|653.3|661.71|651.61|2699
1684076400000|2023-05-14 15:00:00|662.78|652.68|664.48|654.38|666.29|656.19|662.65|652.55|4838
1684080000000|2023-05-14 16:00:00|664.57|654.47|661.4|651.3|665.8|655.7|661.25|651.15|3219
1684083600000|2023-05-14 17:00:00|661.42|651.32|660.35|650.25|661.46|651.36|659.73|649.63|2664
1684087200000|2023-05-14 18:00:00|660.34|650.24|658.27|648.17|660.35|650.25|656.97|646.87|2208
1684090800000|2023-05-14 19:00:00|658.24|648.14|656.44|644.84|658.25|648.15|655.5|643.95|2391
1684094400000|2023-05-14 20:00:00|656.48|644.88|656.24|644.64|656.48|644.88|654.8|643.2|1476
1684098000000|2023-05-14 21:00:00|656.23|644.63|657.94|647.84|657.97|647.87|654.55|643.79|822
1684101600000|2023-05-14 22:00:00|657.71|647.61|658.46|648.36|659.46|649.36|656.79|646.69|1510
1684105200000|2023-05-14 23:00:00|658.52|648.42|659.99|649.89|660.18|650.08|656.91|646.81|1822
1684108800000|2023-05-15 00:00:00|659.96|649.86|653.04|642.94|661.01|650.91|650.94|640.84|6129
1684112400000|2023-05-15 01:00:00|652.99|642.89|668.64|658.54|669.46|659.36|652.51|642.41|6194
1684116000000|2023-05-15 02:00:00|668.63|658.53|666.48|656.38|669.95|659.85|666.32|656.22|3385
1684119600000|2023-05-15 03:00:00|666.49|656.39|668.11|658.01|668.94|658.84|666.38|656.28|3219
1684123200000|2023-05-15 04:00:00|668.13|658.03|668.73|658.63|669.7|659.6|667.18|657.08|2447
1684126800000|2023-05-15 05:00:00|668.74|658.64|672.39|662.29|673.25|663.15|666.62|656.52|4822
1684130400000|2023-05-15 06:00:00|672.46|662.36|674.75|664.65|676.22|666.12|670.58|660.48|4755
1684134000000|2023-05-15 07:00:00|674.51|664.41|673.04|662.94|674.77|664.67|671.82|661.72|2982
1684137600000|2023-05-15 08:00:00|673.05|662.95|674.18|664.08|674.63|664.53|671.68|661.58|2151
1684141200000|2023-05-15 09:00:00|674.2|664.1|672.56|662.46|675.32|665.22|671.4|661.3|2157
1684144800000|2023-05-15 10:00:00|672.58|662.48|672.07|661.97|672.75|662.65|670.96|660.86|951
1684148400000|2023-05-15 11:00:00|672.05|661.95|669.01|658.91|673.19|663.09|668.85|658.75|2248
1684152000000|2023-05-15 12:00:00|668.99|658.89|670.18|660.08|671.02|660.92|668.65|658.55|2222
1684155600000|2023-05-15 13:00:00|670.1|660|668.85|658.75|671.73|661.63|667.68|657.58|2709
1684159200000|2023-05-15 14:00:00|668.88|658.78|670.42|660.32|672.49|662.39|664.83|654.73|4453
1684162800000|2023-05-15 15:00:00|670.38|660.28|671.51|661.41|672.31|662.21|669.19|659.09|3014
1684166400000|2023-05-15 16:00:00|671.49|661.39|673.56|663.46|673.6|663.5|668.38|658.28|3867
1684170000000|2023-05-15 17:00:00|673.55|663.45|672.79|662.69|675.44|665.34|672.21|662.11|3973
1684173600000|2023-05-15 18:00:00|672.81|662.71|670.84|660.74|673.5|663.4|670.68|660.58|2189
1684177200000|2023-05-15 19:00:00|670.79|660.69|673.21|663.11|673.34|663.24|668.69|658.59|2641
1684180800000|2023-05-15 20:00:00|673.2|663.1|671.82|661.72|673.2|663.1|671.01|660.91|2104
1684184400000|2023-05-15 21:00:00|671.8|661.7|671.55|661.45|672.66|662.56|671.41|661.31|1323
1684188000000|2023-05-15 22:00:00|671.61|661.51|671.4|661.3|672.35|662.25|669.19|659.09|1858
1684191600000|2023-05-15 23:00:00|671.42|661.32|668.85|658.75|671.85|661.75|667.09|656.99|2847
1684195200000|2023-05-16 00:00:00|668.82|658.72|667.64|657.54|672.14|662.04|665.21|655.11|4328
1684198800000|2023-05-16 01:00:00|667.72|657.62|664|653.9|668.39|658.29|660.44|650.34|6215
1684202400000|2023-05-16 02:00:00|663.99|653.89|666.55|656.45|666.7|656.6|663.19|653.09|3058
1684206000000|2023-05-16 03:00:00|666.51|656.41|667.41|657.31|667.61|657.51|666.31|656.21|1972
1684209600000|2023-05-16 04:00:00|667.42|657.32|669.02|658.92|669.06|658.96|667.09|656.99|1429
1684213200000|2023-05-16 05:00:00|669.05|658.95|668.61|658.51|670.17|660.07|667.66|657.56|1802
1684216800000|2023-05-16 06:00:00|668.64|658.54|674.09|663.99|674.57|664.47|666.78|656.68|2679
1684220400000|2023-05-16 07:00:00|674.11|664.01|674.39|664.29|675.57|665.47|672.33|662.23|3828
1684224000000|2023-05-16 08:00:00|674.38|664.28|675.21|665.11|677.81|667.71|672.96|662.86|3857
1684227600000|2023-05-16 09:00:00|675.23|665.13|675.02|664.92|676.79|666.69|674.26|664.16|3079
1684231200000|2023-05-16 10:00:00|675|664.9|670.87|660.77|675.74|665.64|670.63|660.53|2791
1684234800000|2023-05-16 11:00:00|670.82|660.72|670.6|660.5|673.04|662.94|670.44|660.34|2132
1684238400000|2023-05-16 12:00:00|670.63|660.53|671.07|660.97|672.5|662.4|668.28|658.18|4028
1684242000000|2023-05-16 13:00:00|671.08|660.98|666.18|656.08|671.29|661.19|665.89|655.79|3627
1684245600000|2023-05-16 14:00:00|666.22|656.12|667.85|657.75|668.42|658.32|662.48|652.38|4149
1684249200000|2023-05-16 15:00:00|667.84|657.74|670.45|660.35|670.99|660.89|667.61|657.51|2654
1684252800000|2023-05-16 16:00:00|670.48|660.38|673.33|663.23|673.73|663.63|669.81|659.71|3747
1684256400000|2023-05-16 17:00:00|673.35|663.25|671.78|661.68|674.28|664.18|669.84|659.74|4030
1684260000000|2023-05-16 18:00:00|671.82|661.72|671.72|661.62|673.3|663.2|669.27|659.17|2170
1684263600000|2023-05-16 19:00:00|671.78|661.68|666.87|656.77|672.6|662.5|666.67|656.57|2124
1684267200000|2023-05-16 20:00:00|666.91|656.81|668.27|658.17|669.54|659.44|665.08|654.98|2452
1684270800000|2023-05-16 21:00:00|668.25|658.15|671.49|661.39|672.14|662.04|667.81|657.71|2136
1684274400000|2023-05-16 22:00:00|671.51|661.41|669.75|659.65|672.36|662.26|669.29|659.19|1550
1684278000000|2023-05-16 23:00:00|669.71|659.61|671.21|661.11|671.97|661.87|667.87|657.77|1756
1684281600000|2023-05-17 00:00:00|671.26|661.16|671.48|661.38|672.03|661.93|667.67|657.57|2766
1684285200000|2023-05-17 01:00:00|671.5|661.4|677.33|667.23|678.37|668.27|671.17|661.07|2991
1684288800000|2023-05-17 02:00:00|677.41|667.31|673.1|663|677.8|667.7|672.92|662.82|2079
1684292400000|2023-05-17 03:00:00|673.15|663.05|675.01|664.91|675.43|665.33|673.15|663.05|1250
1684296000000|2023-05-17 04:00:00|675|664.9|675.79|665.69|677.68|667.58|674.55|664.45|1273
1684299600000|2023-05-17 05:00:00|675.75|665.65|669.49|659.39|675.95|665.85|669.35|659.25|1482
1684303200000|2023-05-17 06:00:00|669.48|659.38|668.82|658.72|670.01|659.91|666.38|656.28|2317
1684306800000|2023-05-17 07:00:00|668.81|658.71|664.04|653.94|669.49|659.39|663.19|653.09|2592
1684310400000|2023-05-17 08:00:00|664.05|653.95|662.82|652.72|664.83|654.73|661.95|651.85|2569
1684314000000|2023-05-17 09:00:00|662.8|652.7|665.8|655.7|666.43|656.33|662.29|652.19|2023
1684317600000|2023-05-17 10:00:00|665.78|655.68|665.3|655.2|666.2|656.1|664.05|653.95|1950
1684321200000|2023-05-17 11:00:00|665.32|655.22|661.32|651.22|665.53|655.43|660.33|650.23|4037
1684324800000|2023-05-17 12:00:00|660.94|650.84|665.86|655.76|666.46|656.36|660.55|650.45|3290
1684328400000|2023-05-17 13:00:00|665.9|655.8|665.74|655.64|669|658.9|664.82|654.72|3653
1684332000000|2023-05-17 14:00:00|665.91|655.81|666.14|656.04|668.57|658.47|661.73|651.63|5033
1684335600000|2023-05-17 15:00:00|666.13|656.03|665.1|655|667.09|656.99|663.35|653.25|3825
1684339200000|2023-05-17 16:00:00|665.09|654.99|668.07|657.97|668.62|658.52|662.96|652.86|3762
1684342800000|2023-05-17 17:00:00|668.04|657.94|673.93|663.83|674.25|664.15|667.71|657.61|3528
1684346400000|2023-05-17 18:00:00|673.94|663.84|678.73|668.63|681.46|671.36|673.79|663.69|4236
1684350000000|2023-05-17 19:00:00|678.71|668.61|683.32|673.22|685.52|675.42|678.7|668.6|4898
1684353600000|2023-05-17 20:00:00|683.29|673.19|678.34|668.24|686|675.9|678.3|668.2|3884
1684357200000|2023-05-17 21:00:00|678.35|668.25|681.26|671.16|681.54|671.44|677.37|667.27|1883
1684360800000|2023-05-17 22:00:00|681.21|671.11|680.2|670.1|681.57|671.47|678.97|668.87|1912
1684364400000|2023-05-17 23:00:00|680.21|670.11|680.97|670.87|681.96|671.86|680.03|669.93|1280
1684368000000|2023-05-18 00:00:00|681.04|670.94|680.47|670.37|681.5|671.4|678.53|668.43|2329
1684371600000|2023-05-18 01:00:00|680.46|670.36|678.83|668.73|681.45|671.35|677.44|667.34|1629
1684375200000|2023-05-18 02:00:00|678.85|668.75|680.21|670.11|681.16|671.06|678.57|668.47|1556
1684378800000|2023-05-18 03:00:00|680.25|670.15|680.58|670.48|681.55|671.45|679.77|669.67|1202
1684382400000|2023-05-18 04:00:00|680.68|670.58|678.47|668.37|680.81|670.71|678.04|667.94|1078
1684386000000|2023-05-18 05:00:00|678.5|668.4|676.29|666.19|678.9|668.8|675.91|665.81|1785
1684389600000|2023-05-18 06:00:00|676.31|666.21|673.56|663.46|676.6|666.5|673.53|663.43|2106
1684393200000|2023-05-18 07:00:00|673.55|663.45|678.02|667.92|679.23|669.13|673.41|663.31|1623
1684396800000|2023-05-18 08:00:00|677.94|667.84|677.25|667.15|678.84|668.74|676.56|666.46|1342
1684400400000|2023-05-18 09:00:00|677.24|667.14|675.95|665.85|677.75|667.65|675.22|665.12|1495
1684404000000|2023-05-18 10:00:00|675.93|665.83|675.8|665.7|678.48|668.38|675.4|665.3|1903
1684407600000|2023-05-18 11:00:00|675.78|665.68|674.34|664.24|675.82|665.72|672.98|662.88|1222
1684411200000|2023-05-18 12:00:00|674.29|664.19|671.85|661.75|675.17|665.07|670.95|660.85|2731
1684414800000|2023-05-18 13:00:00|671.86|661.76|672.63|662.53|674.26|664.16|670.57|660.47|2831
1684418400000|2023-05-18 14:00:00|672.64|662.54|670.49|660.39|674.6|664.5|667|656.9|3944
1684422000000|2023-05-18 15:00:00|670.67|660.57|669.02|658.92|672.23|662.13|667.69|657.59|4261
1684425600000|2023-05-18 16:00:00|669.03|658.93|669.03|658.93|670.64|660.54|666.74|656.64|3990
1684429200000|2023-05-18 17:00:00|669.01|658.91|657.57|647.47|669.61|659.51|654.62|644.52|4853
1684432800000|2023-05-18 18:00:00|657.5|647.4|649.61|639.51|658.66|648.56|648.44|638.34|5756
1684436400000|2023-05-18 19:00:00|649.62|639.52|654.94|644.84|657.37|647.27|649.44|639.34|4408
1684440000000|2023-05-18 20:00:00|655.07|644.97|654.45|644.35|655.16|645.06|651.42|641.32|2109
1684443600000|2023-05-18 21:00:00|654.52|644.42|659.85|649.75|661.51|651.41|654.52|644.42|2551
1684447200000|2023-05-18 22:00:00|659.93|649.83|660.5|650.4|660.88|650.78|658.2|648.1|2119
1684450800000|2023-05-18 23:00:00|660.45|650.35|658.11|648.01|660.6|650.5|658.04|647.94|1448
1684454400000|2023-05-19 00:00:00|658.1|648|656.11|646.01|658.33|648.23|653.54|643.44|2613
1684458000000|2023-05-19 01:00:00|656.12|646.02|654.69|644.59|656.35|646.25|653.55|643.45|2600
1684461600000|2023-05-19 02:00:00|654.7|644.6|654.78|644.68|655.34|645.24|653.59|643.49|2041
1684465200000|2023-05-19 03:00:00|654.77|644.67|655.59|645.49|656.61|646.51|654.08|643.98|1736
1684468800000|2023-05-19 04:00:00|655.18|645.08|654.89|644.79|655.66|645.56|653.07|642.97|1099
1684472400000|2023-05-19 05:00:00|654.9|644.8|654.96|644.86|655.46|645.36|652.9|642.8|1200
1684476000000|2023-05-19 06:00:00|655|644.9|657.19|647.09|657.49|647.39|654.42|644.32|1526
1684479600000|2023-05-19 07:00:00|657.17|647.07|658.17|648.07|658.45|648.35|655.82|645.72|1385
1684483200000|2023-05-19 08:00:00|658.1|648|655.19|645.09|658.1|648|655.01|644.91|1094
1684486800000|2023-05-19 09:00:00|655.2|645.1|657.07|646.97|657.1|647|655.04|644.94|1507
1684490400000|2023-05-19 10:00:00|657.05|646.95|655.19|645.09|657.08|646.98|654.55|644.45|1697
1684494000000|2023-05-19 11:00:00|655.26|645.16|656.1|646|656.48|646.38|654.75|644.65|1463
1684497600000|2023-05-19 12:00:00|656.09|645.99|657.14|647.04|658.59|648.49|655.74|645.64|1944
1684501200000|2023-05-19 13:00:00|657.15|647.05|655.59|645.49|657.83|647.73|654.87|644.77|1554
1684504800000|2023-05-19 14:00:00|655.56|645.46|654.98|644.88|655.85|645.75|653.52|643.42|1977
1684508400000|2023-05-19 15:00:00|655.01|644.91|656.71|646.61|660.61|650.51|651.22|641.12|6697
1684512000000|2023-05-19 16:00:00|656.7|646.6|654.44|644.34|657.07|646.97|653.66|643.56|3463
1684515600000|2023-05-19 17:00:00|654.49|644.39|657.12|647.02|657.94|647.84|653.81|643.71|3090
1684519200000|2023-05-19 18:00:00|657.09|646.99|654.5|644.4|657.8|647.7|654.12|644.02|2115
1684522800000|2023-05-19 19:00:00|654.19|644.09|654.6|644.5|654.81|644.71|651.35|641.25|2159
1684526400000|2023-05-19 20:00:00|654.47|644.37|655.64|645.54|656.14|646.04|653.74|643.64|1645
1684566000000|2023-05-20 07:00:00|653.44|643.34|654.08|643.98|654.62|644.52|653.12|643.02|1161
1684569600000|2023-05-20 08:00:00|654.09|643.99|654.89|644.79|655.11|645.01|654.04|643.94|1184
1684573200000|2023-05-20 09:00:00|654.88|644.78|654.61|644.51|655.01|644.91|653.82|643.72|1096
1684576800000|2023-05-20 10:00:00|654.65|644.55|654.71|644.61|655.44|645.34|654.4|644.3|1079
1684580400000|2023-05-20 11:00:00|654.72|644.62|654.97|644.87|655.42|645.32|654.26|644.16|1074
1684584000000|2023-05-20 12:00:00|654.99|644.89|655.11|645.01|655.47|645.37|654.24|644.14|1500
1684587600000|2023-05-20 13:00:00|655.12|645.02|654.64|644.54|655.4|645.3|654.34|644.24|1201
1684591200000|2023-05-20 14:00:00|654.65|644.55|655.15|645.05|655.46|645.36|654.2|644.1|1682
1684594800000|2023-05-20 15:00:00|655.14|645.04|655.63|645.53|656.33|646.23|654.61|644.51|1513
1684598400000|2023-05-20 16:00:00|655.62|645.52|655.65|645.55|655.86|645.76|654.99|644.89|1294
1684602000000|2023-05-20 17:00:00|655.66|645.56|659.08|648.98|659.41|649.31|655.14|645.04|2202
1684605600000|2023-05-20 18:00:00|659.09|648.99|655.91|645.81|659.42|649.32|655.89|645.79|1639
1684609200000|2023-05-20 19:00:00|655.93|645.83|655.58|645.48|656.1|646|654.55|644.45|1592
1684612800000|2023-05-20 20:00:00|655.56|645.46|654.6|644.5|656.24|646.14|654.52|644.42|1027
1684616400000|2023-05-20 21:00:00|654.5|644.4|655.2|645.1|655.27|645.17|653.38|643.28|1193
1684620000000|2023-05-20 22:00:00|655.17|645.07|656.32|646.22|656.57|646.47|654.92|644.82|1241
1684623600000|2023-05-20 23:00:00|656.33|646.23|656.02|645.92|656.49|646.39|655.64|645.54|1164
1684627200000|2023-05-21 00:00:00|656.01|645.91|659.3|649.2|659.39|649.29|655.47|645.37|1808
1684630800000|2023-05-21 01:00:00|659.32|649.22|656.17|646.07|659.59|649.49|655.84|645.74|1987
1684634400000|2023-05-21 02:00:00|656.15|646.05|656.54|646.44|656.65|646.55|655.54|645.44|902
1684638000000|2023-05-21 03:00:00|656.55|646.45|656.44|646.34|656.76|646.66|655.85|645.75|1040
1684641600000|2023-05-21 04:00:00|656.41|646.31|656.95|646.85|657.02|646.92|655.84|645.74|1268
1684645200000|2023-05-21 05:00:00|656.88|646.78|657.35|647.25|657.75|647.65|656.7|646.6|951
1684648800000|2023-05-21 06:00:00|657.38|647.28|656.32|646.22|657.6|647.5|656.25|646.15|940
1684652400000|2023-05-21 07:00:00|656.35|646.25|656.18|646.08|657|646.9|655.87|645.77|1108
1684656000000|2023-05-21 08:00:00|656.2|646.1|655.22|645.12|656.2|646.1|654.51|644.41|1080
1684659600000|2023-05-21 09:00:00|655.27|645.17|654.66|644.56|655.79|645.69|654.27|644.17|1737
1684663200000|2023-05-21 10:00:00|654.69|644.59|652.27|642.17|654.98|644.88|651.09|640.99|1829
1684666800000|2023-05-21 11:00:00|652.28|642.18|651.32|641.22|652.28|642.18|649.32|639.22|3093
1684670400000|2023-05-21 12:00:00|651.33|641.23|652.85|642.75|652.94|642.84|650.78|640.68|2403
1684674000000|2023-05-21 13:00:00|652.86|642.76|653.53|643.43|653.7|643.6|652.7|642.6|859
1684677600000|2023-05-21 14:00:00|653.5|643.4|652.42|642.32|654.94|644.84|652.37|642.27|1630
1684681200000|2023-05-21 15:00:00|652.49|642.39|647.22|637.12|653.6|643.5|641.82|631.72|3485
1684684800000|2023-05-21 16:00:00|647.2|637.1|645.91|635.81|648.31|638.21|644.65|634.55|4109
1684688400000|2023-05-21 17:00:00|645.9|635.8|648.7|638.6|649.08|638.98|645.71|635.61|2423
1684692000000|2023-05-21 18:00:00|648.71|638.61|647.81|637.71|649.24|639.14|647.54|637.44|1643
1684695600000|2023-05-21 19:00:00|647.78|637.68|648.48|636.88|648.78|638.02|647.09|636.54|1344
1684699200000|2023-05-21 20:00:00|648.56|636.96|645.97|634.37|649.37|637.77|645.73|634.13|1731
1684702800000|2023-05-21 21:00:00|645.96|634.36|645.69|635.59|646.52|636.17|642.05|631.95|2776
1684706400000|2023-05-21 22:00:00|645.72|635.62|648.11|638.01|648.46|638.36|645.53|635.43|1369
1684710000000|2023-05-21 23:00:00|648.1|638|648.51|638.41|649.46|639.36|647.87|637.77|779
1684713600000|2023-05-22 00:00:00|648.53|638.43|644.86|634.76|649.05|638.95|639.27|629.17|3495
1684717200000|2023-05-22 01:00:00|644.89|634.79|646.18|636.08|647.7|637.6|643.53|633.43|2769
1684720800000|2023-05-22 02:00:00|646.15|636.05|650.06|639.96|650.4|640.3|645|634.9|2581
1684724400000|2023-05-22 03:00:00|650.09|639.99|652.27|642.17|653.52|643.42|649.98|639.88|2465
1684728000000|2023-05-22 04:00:00|652.33|642.23|649.67|639.57|653.01|642.91|649.59|639.49|1227
1684731600000|2023-05-22 05:00:00|649.71|639.61|650.75|640.65|650.97|640.87|648.83|638.73|1337
1684735200000|2023-05-22 06:00:00|650.71|640.61|652.45|642.35|653.08|642.98|650.35|640.25|2356
1684738800000|2023-05-22 07:00:00|652.46|642.36|652.33|642.23|652.84|642.74|650.44|640.34|1693
1684742400000|2023-05-22 08:00:00|652.39|642.29|652.47|642.37|654.35|644.25|652.1|642|1766
1684746000000|2023-05-22 09:00:00|652.52|642.42|661.08|650.98|661.37|651.27|652.47|642.37|2974
1684749600000|2023-05-22 10:00:00|661.06|650.96|660.73|650.63|665.97|655.87|659.79|649.69|4274
1684753200000|2023-05-22 11:00:00|660.5|650.4|657.89|647.79|660.76|650.66|657.83|647.73|1636
1684756800000|2023-05-22 12:00:00|657.92|647.82|659.01|648.91|662.3|652.2|657.88|647.78|2674
1684760400000|2023-05-22 13:00:00|659.04|648.94|660.14|650.04|663.82|653.72|657.27|647.17|3718
1684764000000|2023-05-22 14:00:00|660.12|650.02|658.04|647.94|661.05|650.95|656.11|646.01|4361
1684767600000|2023-05-22 15:00:00|657.88|647.78|656.45|646.35|658.54|648.44|655.4|645.3|2932
1684771200000|2023-05-22 16:00:00|656.44|646.34|657.26|647.16|658.03|647.93|655.43|645.33|1830
1684774800000|2023-05-22 17:00:00|657.27|647.17|657.3|647.2|658.37|648.27|654.65|644.55|1927
1684778400000|2023-05-22 18:00:00|657.28|647.18|656.57|646.47|659.45|649.35|656.36|646.26|1832
1684782000000|2023-05-22 19:00:00|656.56|646.46|656.52|646.42|657.07|646.97|655.46|645.36|1639
1684785600000|2023-05-22 20:00:00|656.55|646.45|657.57|647.47|658.58|648.48|655.45|645.35|1323
1684789200000|2023-05-22 21:00:00|657.56|647.46|656.77|646.67|659.47|649.37|656.72|646.62|1324
1684792800000|2023-05-22 22:00:00|656.9|646.8|659|648.9|659.44|649.34|656.87|646.77|1140
1684796400000|2023-05-22 23:00:00|658.94|648.84|658.39|648.29|659.53|649.43|657.77|647.67|1338
1684800000000|2023-05-23 00:00:00|658.8|648.7|656.62|646.52|659.7|649.6|655.84|645.74|1699
1684803600000|2023-05-23 01:00:00|656.57|646.47|661.45|651.35|663.69|653.59|655.72|645.62|2940
1684807200000|2023-05-23 02:00:00|661.5|651.4|662.9|652.8|663.12|653.02|660.43|650.33|2110
1684810800000|2023-05-23 03:00:00|662.85|652.75|668.2|658.1|668.85|658.75|662.03|651.93|3766
1684814400000|2023-05-23 04:00:00|668.21|658.11|663.99|653.89|668.85|658.75|662.3|652.2|2936
1684818000000|2023-05-23 05:00:00|664.02|653.92|662.24|652.14|664.97|654.87|661.95|651.85|2013
1684821600000|2023-05-23 06:00:00|662.3|652.2|662.92|652.82|664.62|654.52|661.49|651.39|1872
1684825200000|2023-05-23 07:00:00|662.87|652.77|660.51|650.41|663.29|653.19|659.23|649.13|2195
1684828800000|2023-05-23 08:00:00|660.5|650.4|660.71|650.61|661.55|651.45|658.28|648.18|2140
1684832400000|2023-05-23 09:00:00|660.67|650.57|659.47|649.37|660.72|650.62|657.32|647.22|1567
1684836000000|2023-05-23 10:00:00|659.53|649.43|659.8|649.7|660.77|650.67|658.67|648.57|1591
1684839600000|2023-05-23 11:00:00|659.85|649.75|659.18|649.08|660.16|650.06|658.73|648.63|1401
1684843200000|2023-05-23 12:00:00|659.19|649.09|659.54|649.44|660.09|649.99|658.28|648.18|1515
1684846800000|2023-05-23 13:00:00|659.51|649.41|658.05|647.95|660.29|650.19|656.97|646.87|2666
1684850400000|2023-05-23 14:00:00|658.02|647.92|661.05|650.95|661.53|651.43|657.83|647.73|2424
1684854000000|2023-05-23 15:00:00|661.08|650.98|660.33|650.23|661.41|651.31|658.6|648.5|2158
1684857600000|2023-05-23 16:00:00|660.34|650.24|656.8|646.7|660.54|650.44|655.77|645.67|1557
1684861200000|2023-05-23 17:00:00|656.77|646.67|656.87|646.77|658.55|648.45|656.04|645.94|1635
1684864800000|2023-05-23 18:00:00|656.86|646.76|653.96|643.86|657|646.9|652.9|642.8|2192
1684868400000|2023-05-23 19:00:00|653.95|643.85|656.44|646.34|656.71|646.61|652.87|642.77|2309
1684872000000|2023-05-23 20:00:00|656.43|646.33|657.76|647.66|658.12|648.02|655.74|645.64|1761
1684875600000|2023-05-23 21:00:00|657.77|647.67|655.55|645.45|657.77|647.67|655.23|645.13|1274
1684879200000|2023-05-23 22:00:00|655.58|645.48|656.59|646.49|656.85|646.75|654.73|644.63|1072
1684882800000|2023-05-23 23:00:00|656.38|646.28|655.78|645.68|656.76|646.66|655.42|645.32|700
1684886400000|2023-05-24 00:00:00|655.81|645.71|654.53|644.43|656.37|646.27|653.63|643.53|1826
1684890000000|2023-05-24 01:00:00|654.51|644.41|654.01|643.91|654.69|644.59|653.1|643|1344
1684893600000|2023-05-24 02:00:00|654.06|643.96|654.68|644.58|655.33|645.23|653.4|643.3|1060
1684897200000|2023-05-24 03:00:00|654.7|644.6|644.65|634.55|654.8|644.7|641.71|631.61|4554
1684900800000|2023-05-24 04:00:00|644.64|634.54|641.49|631.39|644.64|634.54|637.56|627.46|4195
1684904400000|2023-05-24 05:00:00|641.51|631.41|642.65|632.55|642.95|632.85|640.72|630.62|2347
1684908000000|2023-05-24 06:00:00|642.64|632.54|639.3|629.2|642.65|632.55|637.22|627.12|2035
1684911600000|2023-05-24 07:00:00|639.41|629.31|639.12|629.02|641.36|631.26|638.49|628.39|2871
1684915200000|2023-05-24 08:00:00|639.11|629.01|640.21|630.11|640.62|630.52|638.24|628.14|2039
1684918800000|2023-05-24 09:00:00|640.22|630.12|641.2|631.1|642.78|632.68|639.93|629.83|1526
1684922400000|2023-05-24 10:00:00|641.17|631.07|639.6|629.5|641.29|631.19|638.55|628.45|1353
1684926000000|2023-05-24 11:00:00|639.61|629.51|639.32|629.22|640.25|630.15|638.27|628.17|1891
1684929600000|2023-05-24 12:00:00|639.3|629.2|638.28|628.18|640.06|629.96|638.01|627.91|1422
1684933200000|2023-05-24 13:00:00|638.33|628.23|631.52|621.42|639.58|629.48|627.13|617.03|3924
1684936800000|2023-05-24 14:00:00|631.53|621.43|632.32|622.22|633.74|623.64|626.57|616.47|5444
1684940400000|2023-05-24 15:00:00|632.31|622.21|632.45|622.35|635.23|625.13|630.73|620.63|4042
1684944000000|2023-05-24 16:00:00|632.34|622.24|632.47|622.37|632.62|622.52|630.07|619.97|967
1684947600000|2023-05-24 17:00:00|632.44|622.34|634.42|624.32|635.35|625.25|631.55|621.45|1261
1684951200000|2023-05-24 18:00:00|634.47|624.37|634.64|624.54|635.76|625.66|633.78|623.68|1893
1684954800000|2023-05-24 19:00:00|634.63|624.53|637.65|627.55|639.03|628.93|634.2|624.1|2565
1684958400000|2023-05-24 20:00:00|637.62|627.52|639.86|629.76|641.49|631.39|636.67|626.57|3087
1684962000000|2023-05-24 21:00:00|639.89|629.79|637.79|627.69|641.24|631.14|637.05|626.95|1405
1684965600000|2023-05-24 22:00:00|637.82|627.72|638.41|628.31|639.55|629.45|637.33|627.23|1862
1684969200000|2023-05-24 23:00:00|638.45|628.35|637.34|627.24|639.29|629.19|637.34|627.24|1181
1684972800000|2023-05-25 00:00:00|637.32|627.22|632.57|622.47|638.78|628.68|631.81|621.71|2190
1684976400000|2023-05-25 01:00:00|632.59|622.49|629.72|619.62|634.46|624.36|624.43|614.33|3027
1684980000000|2023-05-25 02:00:00|629.83|619.73|633.32|623.22|633.32|623.22|629.28|619.18|2249
1684983600000|2023-05-25 03:00:00|633.24|623.14|632.79|622.69|633.72|623.62|630.87|620.77|2498
1684987200000|2023-05-25 04:00:00|632.78|622.68|633.27|623.17|634.56|624.46|631.84|621.74|2030
1684990800000|2023-05-25 05:00:00|633.45|623.35|634.34|624.24|634.56|624.46|632.47|622.37|1855
1684994400000|2023-05-25 06:00:00|634.38|624.28|635.6|625.5|635.63|625.53|633.82|623.72|2091
1684998000000|2023-05-25 07:00:00|635.59|625.49|634.58|624.48|635.77|625.67|632.66|622.56|2378
1685001600000|2023-05-25 08:00:00|634.59|624.49|635.11|625.01|636.81|626.71|634.31|624.21|1745
1685005200000|2023-05-25 09:00:00|635.19|625.09|634.67|624.57|635.97|625.87|634.08|623.98|1628
1685008800000|2023-05-25 10:00:00|634.66|624.56|635.36|625.26|636.29|626.19|634.16|624.06|1195
1685012400000|2023-05-25 11:00:00|635.41|625.31|635.48|625.38|636.15|626.05|633.1|623|1586
1685016000000|2023-05-25 12:00:00|635.53|625.43|636.84|626.74|639.71|629.61|635.53|625.43|5020
1685019600000|2023-05-25 13:00:00|636.83|626.73|635.36|625.26|637.89|627.79|633.61|623.51|3484
1685023200000|2023-05-25 14:00:00|635.5|625.4|634.11|624.01|636.58|626.48|633.79|623.69|2801
1685026800000|2023-05-25 15:00:00|634.21|624.11|630.05|619.95|635.91|625.81|629.8|619.7|2535
1685030400000|2023-05-25 16:00:00|629.97|619.87|632.01|621.91|633.03|622.93|629.27|619.17|2385
1685034000000|2023-05-25 17:00:00|631.94|621.84|633.18|623.08|634.44|624.34|630.56|620.46|2144
1685037600000|2023-05-25 18:00:00|633.19|623.09|633.36|623.26|634.9|624.8|632.66|622.56|2240
1685041200000|2023-05-25 19:00:00|633.42|623.32|636.17|626.07|638.23|628.13|633.32|623.22|3862
1685044800000|2023-05-25 20:00:00|636.19|626.09|634.44|624.34|636.82|626.72|633.27|623.17|1818
1685048400000|2023-05-25 21:00:00|634.35|624.25|633.1|623|634.35|624.25|632.07|621.97|1540
1685052000000|2023-05-25 22:00:00|633|622.9|633.6|623.5|634.01|623.91|632.45|622.35|1369
1685055600000|2023-05-25 23:00:00|633.65|623.55|633.2|623.1|634.7|624.6|632.23|622.13|2072
1685059200000|2023-05-26 00:00:00|633.19|623.09|632.45|622.35|633.4|623.3|630.54|620.44|2399
1685062800000|2023-05-26 01:00:00|632.44|622.34|629.73|619.63|634.52|624.42|629.21|619.11|3274
1685066400000|2023-05-26 02:00:00|629.75|619.65|631.74|621.64|632.08|621.98|629.32|619.22|1833
1685070000000|2023-05-26 03:00:00|631.77|621.67|633.9|623.8|634.08|623.98|631.4|621.3|1374
1685073600000|2023-05-26 04:00:00|633.95|623.85|634.55|624.45|634.7|624.6|632.83|622.73|1390
1685077200000|2023-05-26 05:00:00|634.52|624.42|633.18|623.08|634.74|624.64|631.9|621.8|1770
1685080800000|2023-05-26 06:00:00|633.17|623.07|633.8|623.7|633.97|623.87|631.25|621.15|2076
1685084400000|2023-05-26 07:00:00|633.75|623.65|636.2|626.1|636.94|626.84|633.1|623|1865
1685088000000|2023-05-26 08:00:00|636.34|626.24|635.86|625.76|636.89|626.79|634.32|624.22|1989
1685091600000|2023-05-26 09:00:00|635.75|625.65|636.63|626.53|637.58|627.48|635.3|625.2|1044
1685095200000|2023-05-26 10:00:00|637.06|626.96|638.19|628.09|638.92|628.82|636.79|626.69|1130
1685098800000|2023-05-26 11:00:00|638.09|627.99|636.75|626.65|638.14|628.04|635.85|625.75|1983
1685102400000|2023-05-26 12:00:00|636.72|626.62|634.37|624.27|637.88|627.78|632.7|622.6|2687
1685106000000|2023-05-26 13:00:00|634.34|624.24|636.84|626.74|639.6|629.5|634.15|624.05|3607
1685109600000|2023-05-26 14:00:00|636.89|626.79|640.76|630.66|641.6|631.5|636.89|626.79|3927
1685113200000|2023-05-26 15:00:00|640.74|630.64|640.93|630.83|643.5|633.4|640.71|630.61|3188
1685116800000|2023-05-26 16:00:00|640.91|630.81|642.26|632.16|643.39|633.29|640.64|630.54|1953
1685120400000|2023-05-26 17:00:00|642.2|632.1|639.35|629.25|642.71|632.61|638.08|627.98|1892
1685124000000|2023-05-26 18:00:00|639.32|629.22|640.99|630.89|641.43|631.33|637.46|627.36|1681
1685127600000|2023-05-26 19:00:00|641.07|630.97|642.88|632.78|643.38|633.28|640.53|630.43|1430
1685131200000|2023-05-26 20:00:00|642.83|632.73|642.01|631.91|643.6|633.5|641.88|631.78|1125
1685170800000|2023-05-27 07:00:00|641.76|631.66|641.04|630.94|641.77|631.67|640.15|630.05|1067
1685174400000|2023-05-27 08:00:00|641.02|630.92|640.18|630.08|641.28|631.18|639.79|629.69|1309
1685178000000|2023-05-27 09:00:00|640.15|630.05|641.86|631.76|642.28|632.18|639.73|629.63|1568
1685181600000|2023-05-27 10:00:00|641.73|631.63|641.92|631.82|642.66|632.56|641.2|631.1|788
1685185200000|2023-05-27 11:00:00|642.05|631.95|642.93|632.83|643.07|632.97|641.05|630.95|1255
1685188800000|2023-05-27 12:00:00|642.91|632.81|642.26|632.16|644.34|634.24|641.94|631.84|1320
1685192400000|2023-05-27 13:00:00|642.39|632.29|640.3|630.2|643.61|633.51|638.76|628.66|1725
1685196000000|2023-05-27 14:00:00|640.27|630.17|643.19|633.09|643.85|633.75|639.93|629.83|2901
1685199600000|2023-05-27 15:00:00|643.24|633.14|645.22|635.12|645.25|635.15|642.91|632.81|1292
1685203200000|2023-05-27 16:00:00|645.23|635.13|644.78|634.68|645.73|635.63|643.57|633.47|1695
1685206800000|2023-05-27 17:00:00|644.93|634.83|645.6|635.5|646.3|636.2|644.15|634.05|1214
1685210400000|2023-05-27 18:00:00|645.58|635.48|644.86|634.76|647.03|636.93|644.73|634.63|1362
1685214000000|2023-05-27 19:00:00|644.87|634.77|647.77|637.67|647.77|637.67|644.75|634.65|1427
1685217600000|2023-05-27 20:00:00|647.7|637.6|649.24|639.14|649.41|639.31|647.52|637.42|1208
1685221200000|2023-05-27 21:00:00|649.28|639.18|647.31|637.21|649.33|639.23|647.31|637.21|347
1685224800000|2023-05-27 22:00:00|646.99|636.89|648.57|638.47|649.44|639.34|646.49|636.39|1433
1685228400000|2023-05-27 23:00:00|648.58|638.48|649.45|639.35|649.77|639.67|647.82|637.72|789
1685232000000|2023-05-28 00:00:00|649.46|639.36|654.2|644.1|655.21|645.11|647.77|637.67|2963
1685235600000|2023-05-28 01:00:00|654.19|644.09|662.48|652.38|664.49|654.39|654.19|644.09|4749
1685239200000|2023-05-28 02:00:00|662.49|652.39|658.2|648.1|663.17|653.07|656.94|646.84|2016
1685242800000|2023-05-28 03:00:00|658.18|648.08|658.08|647.98|659.32|649.22|657.11|647.01|1588
1685246400000|2023-05-28 04:00:00|658.09|647.99|657.04|646.94|659.76|649.66|656.62|646.52|1538
1685250000000|2023-05-28 05:00:00|657.05|646.95|655.89|645.79|657.36|647.26|655.44|645.34|1510
1685253600000|2023-05-28 06:00:00|655.94|645.84|656.19|646.09|657.79|647.69|655.92|645.82|1344
1685257200000|2023-05-28 07:00:00|656.22|646.12|655.75|645.65|656.56|646.46|655.14|645.04|807
1685260800000|2023-05-28 08:00:00|656.12|646.02|654.6|644.5|656.32|646.22|652.49|642.39|1799
1685264400000|2023-05-28 09:00:00|654.58|644.48|655.53|645.43|655.61|645.51|653.61|643.51|835
1685268000000|2023-05-28 10:00:00|655.54|645.44|655.96|645.86|656.67|646.57|654.06|643.96|1061
1685271600000|2023-05-28 11:00:00|655.97|645.87|653.85|643.75|657.32|647.22|653.82|643.72|1658
1685275200000|2023-05-28 12:00:00|653.84|643.74|653.7|643.6|655.39|645.29|652.47|642.37|1194
1685278800000|2023-05-28 13:00:00|653.71|643.61|655.43|645.33|655.87|645.77|653|642.9|994
1685282400000|2023-05-28 14:00:00|655.51|645.41|654.62|644.52|655.96|645.86|653.81|643.71|1117
1685286000000|2023-05-28 15:00:00|654.64|644.54|656.55|646.45|656.85|646.75|654.03|643.93|1421
1685289600000|2023-05-28 16:00:00|656.51|646.41|656.52|646.42|657.61|647.51|654.48|644.38|1974
1685293200000|2023-05-28 17:00:00|656.53|646.43|656.76|646.66|657.34|647.24|655.1|645|1730
1685296800000|2023-05-28 18:00:00|656.73|646.63|660.7|650.6|661.35|651.25|655.97|645.87|2838
1685300400000|2023-05-28 19:00:00|660.68|650.58|661.11|649.51|661.74|651.62|659.26|648.61|2140
1685304000000|2023-05-28 20:00:00|661.1|649.5|661.39|649.79|661.9|650.3|660.56|648.96|1468
1685307600000|2023-05-28 21:00:00|661.33|649.73|661.42|651.32|661.81|651.51|658.35|646.75|1761
1685311200000|2023-05-28 22:00:00|661.43|651.33|670.02|659.92|671.66|661.56|661.43|651.33|4619
1685314800000|2023-05-28 23:00:00|670.04|659.94|669.02|658.92|670.59|660.49|667.8|657.7|3058
1685318400000|2023-05-29 00:00:00|669.03|658.93|668.72|658.62|671.47|661.37|666.54|656.44|3831
1685322000000|2023-05-29 01:00:00|668.67|658.57|670.64|660.54|672.73|662.63|667.84|657.74|2404
1685325600000|2023-05-29 02:00:00|670.59|660.49|668.2|658.1|671.16|661.06|666.51|656.41|2099
1685329200000|2023-05-29 03:00:00|668.19|658.09|664.69|654.59|669.08|658.98|664.41|654.31|1962
1685332800000|2023-05-29 04:00:00|664.7|654.6|665.3|655.2|665.89|655.79|661.91|651.81|2356
1685336400000|2023-05-29 05:00:00|665.33|655.23|667.05|656.95|667.65|657.55|664.81|654.71|1894
1685340000000|2023-05-29 06:00:00|667.37|657.27|666.7|656.6|667.75|657.65|664.88|654.78|1073
1685343600000|2023-05-29 07:00:00|666.65|656.55|665.98|655.88|666.7|656.6|664.58|654.48|1180
1685347200000|2023-05-29 08:00:00|665.99|655.89|666|655.9|666.51|656.41|664.93|654.83|1058
1685350800000|2023-05-29 09:00:00|666.02|655.92|667.25|657.15|668.18|658.08|665.63|655.53|992
1685354400000|2023-05-29 10:00:00|667.29|657.19|665.09|654.99|667.53|657.43|662.86|652.76|1438
1685358000000|2023-05-29 11:00:00|665.11|655.01|667.74|657.64|667.85|657.75|663.99|653.89|1237
1685361600000|2023-05-29 12:00:00|667.73|657.63|666.38|656.28|667.77|657.67|665.05|654.95|1128
1685365200000|2023-05-29 13:00:00|666.36|656.26|667.23|657.13|668.59|658.49|665.5|655.4|1353
1685368800000|2023-05-29 14:00:00|666.98|656.88|664.12|654.02|667.76|657.66|662.76|652.66|1621
1685372400000|2023-05-29 15:00:00|663.67|653.57|661.81|651.71|665.75|655.65|660.27|650.17|3010
1685376000000|2023-05-29 16:00:00|661.78|651.68|661.69|651.59|662.65|652.55|658.16|648.06|3234
1685379600000|2023-05-29 17:00:00|661.68|651.58|665.33|655.23|665.56|655.46|660.07|649.97|2614
1685383200000|2023-05-29 18:00:00|665.34|655.24|666.81|656.71|667.42|657.32|664.8|654.7|1367
1685386800000|2023-05-29 19:00:00|666.88|656.78|664.48|654.38|666.88|656.78|663.11|653.01|925
1685390400000|2023-05-29 20:00:00|664.46|654.36|667.21|657.11|668.34|658.24|664.31|654.21|1463
1685394000000|2023-05-29 21:00:00|667.2|657.1|666.51|656.41|668.42|658.32|666.51|656.41|1263
1685397600000|2023-05-29 22:00:00|666.55|656.45|670.06|659.96|670.81|660.71|665.58|655.48|1826
1685401200000|2023-05-29 23:00:00|670.11|660.01|669.52|659.42|673.18|663.08|668.88|658.78|2263
1685404800000|2023-05-30 00:00:00|669.5|659.4|671.91|661.81|672.34|662.24|668.88|658.78|2466
1685408400000|2023-05-30 01:00:00|671.99|661.89|670.13|660.03|672.34|662.24|668.53|658.43|1492
1685412000000|2023-05-30 02:00:00|670.14|660.04|669.19|659.09|670.32|660.22|667.93|657.83|1178
1685415600000|2023-05-30 03:00:00|669.2|659.1|667.58|657.48|672.69|662.59|667.46|657.36|1836
1685419200000|2023-05-30 04:00:00|667.57|657.47|664.68|654.58|668.02|657.92|663.95|653.85|1065
1685422800000|2023-05-30 05:00:00|664.67|654.57|661.63|651.53|665.29|655.19|660.7|650.6|1793
1685426400000|2023-05-30 06:00:00|661.62|651.52|663.12|653.02|664.48|654.38|661.55|651.45|1300
1685430000000|2023-05-30 07:00:00|663.15|653.05|659.3|649.2|664.05|653.95|659.1|649|1395
1685433600000|2023-05-30 08:00:00|659.35|649.25|662.27|652.17|662.5|652.4|659.12|649.02|1458
1685437200000|2023-05-30 09:00:00|662.29|652.19|662.11|652.01|665.3|655.2|661.96|651.86|1802
1685440800000|2023-05-30 10:00:00|662.25|652.15|666.02|655.92|667.7|657.6|661.85|651.75|2331
1685444400000|2023-05-30 11:00:00|666.06|655.96|668.29|658.19|668.94|658.84|665.2|655.1|2113
1685448000000|2023-05-30 12:00:00|668.3|658.2|666.83|656.73|668.81|658.71|665.13|655.03|2161
1685451600000|2023-05-30 13:00:00|666.86|656.76|663.75|653.65|667.14|657.04|663.57|653.47|2887
1685455200000|2023-05-30 14:00:00|663.73|653.63|659.5|649.4|666.14|656.04|659.49|649.39|3346
1685458800000|2023-05-30 15:00:00|659.48|649.38|663.22|653.12|663.6|653.5|658.84|648.74|2731
1685462400000|2023-05-30 16:00:00|663.21|653.11|662.57|652.47|664.03|653.93|659.01|648.91|3552
1685466000000|2023-05-30 17:00:00|662.55|652.45|663.44|653.34|665.1|655|660.73|650.63|2312
1685469600000|2023-05-30 18:00:00|663.43|653.33|665.36|655.26|665.77|655.67|662.01|651.91|2144
1685473200000|2023-05-30 19:00:00|665.37|655.27|668.02|657.92|668.22|658.12|664.95|654.85|1558
1685476800000|2023-05-30 20:00:00|668.03|657.93|667.99|657.89|669.29|659.19|667.32|657.22|1714
1685480400000|2023-05-30 21:00:00|667.97|657.87|668.85|658.75|670.59|660.49|667.35|657.25|1590
1685484000000|2023-05-30 22:00:00|668.82|658.72|667.92|657.82|669.09|658.99|667.45|657.35|1553
1685487600000|2023-05-30 23:00:00|667.84|657.74|666.3|656.2|668.4|658.3|665.84|655.74|1410
1685491200000|2023-05-31 00:00:00|666.31|656.21|668.49|658.39|668.66|658.56|665.11|655.01|1850
1685494800000|2023-05-31 01:00:00|668.52|658.42|666.63|656.53|668.65|658.55|666.45|656.35|1956
1685498400000|2023-05-31 02:00:00|666.58|656.48|665.21|655.11|666.64|656.54|660.44|650.34|3025
1685502000000|2023-05-31 03:00:00|665.22|655.12|665.88|655.78|665.88|655.78|664.2|654.1|1301
1685505600000|2023-05-31 04:00:00|665.85|655.75|653.15|643.05|666.24|656.14|652.02|641.92|3413
1685509200000|2023-05-31 05:00:00|653.16|643.06|650.23|640.13|653.84|643.74|649.55|639.45|5280
1685512800000|2023-05-31 06:00:00|650.22|640.12|653.39|643.29|653.39|643.29|648.69|638.59|3234
1685516400000|2023-05-31 07:00:00|653.37|643.27|653.66|643.56|655.77|645.67|652.37|642.27|1342
1685520000000|2023-05-31 08:00:00|653.91|643.81|655.29|645.19|656.41|646.31|653.2|643.1|2080
1685523600000|2023-05-31 09:00:00|655.17|645.07|654.33|644.23|655.55|645.45|652.58|642.48|2740
1685527200000|2023-05-31 10:00:00|654.32|644.22|652.75|642.65|654.65|644.55|651.38|641.28|1680
1685530800000|2023-05-31 11:00:00|652.76|642.66|651.48|641.38|654.45|644.35|651.1|641|2412
1685534400000|2023-05-31 12:00:00|651.52|641.42|651.9|641.8|652.95|642.85|650.09|639.99|1467
1685538000000|2023-05-31 13:00:00|651.95|641.85|651.81|641.71|654.85|644.75|651.71|641.61|2208
1685541600000|2023-05-31 14:00:00|651.78|641.68|651.75|641.65|652.93|642.83|645.75|635.65|4428
1685545200000|2023-05-31 15:00:00|651.89|641.79|649.63|639.53|652.47|642.37|649.61|639.51|2437
1685548800000|2023-05-31 16:00:00|649.64|639.54|650.44|640.34|650.88|640.78|648.56|638.46|2533
1685552400000|2023-05-31 17:00:00|650.45|640.35|652.79|642.69|652.9|642.8|649.73|639.63|1822
1685556000000|2023-05-31 18:00:00|652.77|642.67|650.56|640.46|653.12|643.02|649.65|639.55|1570
1685559600000|2023-05-31 19:00:00|650.58|640.48|650.89|640.79|651.75|641.65|649.87|639.77|1274
1685563200000|2023-05-31 20:00:00|650.91|640.81|650.76|640.66|652.16|642.06|650.22|640.12|1138
1685566800000|2023-05-31 21:00:00|650.78|640.68|649.22|639.12|650.83|640.73|648.93|638.83|596
1685570400000|2023-05-31 22:00:00|649.23|639.13|652.02|641.92|652.35|642.25|648.93|638.83|1316
1685574000000|2023-05-31 23:00:00|652.07|641.97|653.44|643.34|654.2|644.1|651.84|641.74|1537
1685577600000|2023-06-01 00:00:00|653.41|643.31|652.54|642.44|656.29|646.19|651.65|641.55|3705
1685581200000|2023-06-01 01:00:00|652.64|642.54|655.14|645.04|656.22|646.12|652.47|642.37|2792
1685584800000|2023-06-01 02:00:00|655.19|645.09|646.92|636.82|655.6|645.5|644.8|634.7|2838
1685588400000|2023-06-01 03:00:00|646.87|636.77|648.71|638.61|649.43|639.33|643.23|633.13|3175
1685592000000|2023-06-01 04:00:00|648.68|638.58|648.04|637.94|649.65|639.55|647.55|637.45|1626
1685595600000|2023-06-01 05:00:00|648.09|637.99|650.53|640.43|650.6|640.5|647.43|637.33|1123
1685599200000|2023-06-01 06:00:00|650.56|640.46|649.24|639.14|651.26|641.16|648.94|638.84|1133
1685602800000|2023-06-01 07:00:00|648.84|638.74|646.39|636.29|649.37|639.27|646.08|635.98|1951
1685606400000|2023-06-01 08:00:00|646.42|636.32|647.99|637.89|648.09|637.99|644.95|634.85|1342
1685610000000|2023-06-01 09:00:00|648|637.9|647.91|637.81|649.21|639.11|647.62|637.52|1005
1685613600000|2023-06-01 10:00:00|647.86|637.76|646.33|636.23|648.17|638.07|645.79|635.69|1599
1685617200000|2023-06-01 11:00:00|646.32|636.22|645.54|635.44|646.63|636.53|644.76|634.66|1136
1685620800000|2023-06-01 12:00:00|645.55|635.45|646.98|636.88|647.35|637.25|644.42|634.32|2130
1685624400000|2023-06-01 13:00:00|646.77|636.67|644.84|634.74|647.2|637.1|643.73|633.63|1856
1685628000000|2023-06-01 14:00:00|644.86|634.76|646.68|636.58|647.49|637.39|644.83|634.73|2311
1685631600000|2023-06-01 15:00:00|646.62|636.52|646|635.9|647.19|637.09|645.07|634.97|1467
1685635200000|2023-06-01 16:00:00|645.95|635.85|649.48|639.38|650.4|640.3|644.34|634.24|3360
1685638800000|2023-06-01 17:00:00|649.53|639.43|646.52|636.42|650.31|640.21|646.38|636.28|3175
1685642400000|2023-06-01 18:00:00|646.57|636.47|645.27|635.17|646.69|636.59|644.47|634.37|1372
1685646000000|2023-06-01 19:00:00|645.3|635.2|643.6|633.5|645.8|635.7|638.97|628.87|2812
1685649600000|2023-06-01 20:00:00|643.58|633.48|642.95|632.85|645.12|635.02|642.11|632.01|1718
1685653200000|2023-06-01 21:00:00|642.96|632.86|642.78|632.68|644.85|634.75|642.69|632.59|1068
1685656800000|2023-06-01 22:00:00|642.82|632.72|642|631.9|642.93|632.83|641.45|631.35|1300
1685660400000|2023-06-01 23:00:00|641.99|631.89|639.73|629.63|642.16|632.06|637.25|627.15|2857
1685664000000|2023-06-02 00:00:00|639.74|629.64|642.5|632.4|642.52|632.42|636.39|626.29|3622
1685667600000|2023-06-02 01:00:00|642.55|632.45|643.65|633.55|644.87|634.77|639.89|629.79|2480
1685671200000|2023-06-02 02:00:00|643.73|633.63|647.71|637.61|647.84|637.74|643.3|633.2|2143
1685674800000|2023-06-02 03:00:00|647.75|637.65|649.92|639.82|650.03|639.93|647.4|637.3|1201
1685678400000|2023-06-02 04:00:00|649.91|639.81|651.7|641.6|652.16|642.06|648.62|638.52|2118
1685682000000|2023-06-02 05:00:00|651.68|641.58|650.82|640.72|653.38|643.28|650.73|640.63|2248
1685685600000|2023-06-02 06:00:00|650.8|640.7|647.54|637.44|651.2|641.1|647.54|637.44|1554
1685689200000|2023-06-02 07:00:00|647.52|637.42|647.2|637.1|648.28|638.18|647|636.9|1068
1685692800000|2023-06-02 08:00:00|647.31|637.21|648.36|638.26|648.76|638.66|646.43|636.33|1395
1685696400000|2023-06-02 09:00:00|648.3|638.2|644.91|636.81|649.47|640.51|644.62|636.52|1387
1685700000000|2023-06-02 10:00:00|644.97|636.87|645.66|637.56|645.7|637.6|643.46|635.36|1014
1685703600000|2023-06-02 11:00:00|645.67|637.57|646.06|637.96|646.41|638.31|644.53|636.43|1391
1685707200000|2023-06-02 12:00:00|646.08|637.98|643.41|635.31|646.37|638.27|641.76|633.66|3293
1685710800000|2023-06-02 13:00:00|643.42|635.32|639.89|631.79|643.6|635.5|639.13|631.03|3250
1685714400000|2023-06-02 14:00:00|639.94|631.84|642.04|633.94|642.7|634.6|639.17|631.07|3162
1685718000000|2023-06-02 15:00:00|642.05|633.95|643.44|635.34|643.54|635.44|641.98|633.88|1852
1685721600000|2023-06-02 16:00:00|643.43|635.33|642.25|634.15|643.72|635.62|641.07|632.97|1648
1685725200000|2023-06-02 17:00:00|642.27|634.17|645.35|637.25|646.29|638.19|641.77|633.67|1523
1685728800000|2023-06-02 18:00:00|645.25|637.15|647.92|639.82|647.97|639.87|643.89|635.79|1751
1685732400000|2023-06-02 19:00:00|647.89|639.79|649.73|641.63|650.08|641.98|647.65|639.55|1828
1685736000000|2023-06-02 20:00:00|649.64|641.54|647.65|639.55|650.1|642|647.56|639.46|1384
1685775600000|2023-06-03 07:00:00|648.34|640.24|647.82|639.72|648.77|640.67|647|638.9|1009
1685779200000|2023-06-03 08:00:00|647.86|639.76|646.96|638.86|648.23|640.13|646.1|638|787
1685782800000|2023-06-03 09:00:00|646.91|638.81|646.86|638.76|647.43|639.33|646.44|638.34|1025
1685786400000|2023-06-03 10:00:00|646.87|638.77|647.7|639.6|648.77|640.67|645.81|637.71|1053
1685790000000|2023-06-03 11:00:00|647.76|639.66|648.03|639.93|648.57|640.47|647.57|639.47|722
1685793600000|2023-06-03 12:00:00|648.04|639.94|648.34|640.24|649.14|641.04|647.95|639.85|965
1685797200000|2023-06-03 13:00:00|648.31|640.21|648.59|640.49|648.72|640.62|646.91|638.81|1326
1685800800000|2023-06-03 14:00:00|648.6|640.5|647.62|639.52|649.27|641.17|647.23|639.13|938
1685804400000|2023-06-03 15:00:00|647.61|639.51|648.11|640.01|648.14|640.04|645.59|637.49|2020
1685808000000|2023-06-03 16:00:00|648.13|640.03|647.41|639.31|649.02|640.92|647.31|639.21|1427
1685811600000|2023-06-03 17:00:00|647.39|639.29|643.11|635.01|647.41|639.31|642.21|634.11|1788
1685815200000|2023-06-03 18:00:00|643.12|635.02|643.84|635.74|644.83|636.73|641.4|633.3|1501
1685818800000|2023-06-03 19:00:00|643.83|635.73|643.33|635.23|644.4|636.3|641.84|633.74|1518
1685822400000|2023-06-03 20:00:00|643.31|635.21|643.93|635.83|644.63|636.53|642.22|634.12|940
1685826000000|2023-06-03 21:00:00|643.89|635.79|643.77|635.67|644.46|636.36|641.83|633.73|947
1685829600000|2023-06-03 22:00:00|643.74|635.64|645.77|637.67|645.86|637.76|643.05|634.95|557
1685833200000|2023-06-03 23:00:00|645.76|637.66|646.48|638.38|646.55|638.45|644.71|636.61|724
1685836800000|2023-06-04 00:00:00|646.5|638.4|645.39|637.29|646.69|638.59|645.32|637.22|846
1685840400000|2023-06-04 01:00:00|645.38|637.28|647.56|639.46|647.56|639.46|643.89|635.79|1199
1685844000000|2023-06-04 02:00:00|647.52|639.42|650.75|642.65|650.95|642.85|647.12|639.02|976
1685847600000|2023-06-04 03:00:00|650.8|642.7|649.92|641.82|650.85|642.75|649.39|641.29|858
1685851200000|2023-06-04 04:00:00|649.86|641.76|648.12|640.02|650.11|642.01|647.73|639.63|932
1685854800000|2023-06-04 05:00:00|648.13|640.03|649.27|641.17|650.16|642.06|648.13|640.03|828
1685858400000|2023-06-04 06:00:00|649.34|641.24|651.1|643|651.14|643.04|648.28|640.18|1464
1685862000000|2023-06-04 07:00:00|651.09|642.99|652.77|644.67|653.66|645.56|650.72|642.62|1647
1685865600000|2023-06-04 08:00:00|652.79|644.69|653.21|645.11|653.81|645.71|652.78|644.68|1482
1685869200000|2023-06-04 09:00:00|653.2|645.1|653.24|645.14|653.87|645.77|653.18|645.08|887
1685872800000|2023-06-04 10:00:00|653.28|645.18|654.64|646.54|655.24|647.14|653.28|645.18|1365
1685876400000|2023-06-04 11:00:00|654.53|646.43|653.81|645.71|655.34|647.24|653.02|644.92|1098
1685880000000|2023-06-04 12:00:00|653.83|645.73|654.75|646.65|654.76|646.66|651.55|643.45|1266
1685883600000|2023-06-04 13:00:00|654.78|646.68|655.77|647.67|656.59|648.49|654.28|646.18|1365
1685887200000|2023-06-04 14:00:00|655.8|647.7|655.17|647.07|656.63|648.53|654.61|646.51|1996
1685890800000|2023-06-04 15:00:00|655.15|647.05|654.36|646.26|655.66|647.56|654.28|646.18|1437
1685894400000|2023-06-04 16:00:00|654.35|646.25|653.33|645.23|655.05|646.95|653.13|645.03|1220
1685898000000|2023-06-04 17:00:00|653.32|645.22|652.17|644.07|654.09|645.99|652.07|643.97|1019
1685901600000|2023-06-04 18:00:00|652.13|644.03|655.06|646.96|655.92|647.82|652.09|643.99|1405
1685905200000|2023-06-04 19:00:00|655.11|647.01|656.84|647.24|656.93|648.18|654.61|646.51|1079
1685908800000|2023-06-04 20:00:00|656.82|647.22|657|647.4|657.37|647.77|656.51|646.91|736
1685912400000|2023-06-04 21:00:00|656.99|647.39|654.95|646.85|657.46|648.26|654.41|646.31|1216
1685916000000|2023-06-04 22:00:00|654.96|646.86|655.74|647.64|657.08|648.98|654.35|646.25|3296
1685919600000|2023-06-04 23:00:00|655.75|647.65|649.21|641.11|655.95|647.85|648.65|640.55|3046
1685923200000|2023-06-05 00:00:00|649.2|641.1|649.54|641.44|653.2|645.1|648.14|640.04|4263
1685926800000|2023-06-05 01:00:00|649.49|641.39|648.28|640.18|649.57|641.47|645.67|637.57|3198
1685930400000|2023-06-05 02:00:00|648.26|640.16|642.97|634.87|648.88|640.78|642.15|634.05|2514
1685934000000|2023-06-05 03:00:00|642.98|634.88|640.24|632.14|643.21|635.11|639.55|631.45|3845
1685937600000|2023-06-05 04:00:00|640.23|632.13|642.93|634.83|642.96|634.86|639.24|631.14|1729
1685941200000|2023-06-05 05:00:00|642.9|634.8|643.35|635.25|643.51|635.41|640.39|632.29|2156
1685944800000|2023-06-05 06:00:00|643.3|635.2|642.12|634.02|643.32|635.22|641.61|633.51|1440
1685948400000|2023-06-05 07:00:00|642.17|634.07|644.08|635.98|644.14|636.04|641.98|633.88|1503
1685952000000|2023-06-05 08:00:00|644.07|635.97|643.87|635.77|644.3|636.2|643.08|634.98|889
1685955600000|2023-06-05 09:00:00|643.84|635.74|640.88|632.78|644.9|636.8|640.67|632.57|1405
1685959200000|2023-06-05 10:00:00|640.9|632.8|640.9|632.8|642.56|634.46|640.53|632.43|1532
1685962800000|2023-06-05 11:00:00|640.91|632.81|641.74|633.64|642.7|634.6|640.6|632.5|1426
1685966400000|2023-06-05 12:00:00|641.72|633.62|639.01|630.91|641.81|633.71|637.68|629.58|1534
1685970000000|2023-06-05 13:00:00|639.02|630.92|641.08|632.98|642|633.9|636.78|628.68|2888
1685973600000|2023-06-05 14:00:00|641.09|632.99|640.79|632.69|642.28|634.18|640.24|632.14|2460
1685977200000|2023-06-05 15:00:00|640.8|632.7|614.18|606.08|640.97|632.87|613.55|605.45|8967
1685980800000|2023-06-05 16:00:00|614.08|605.98|615.45|607.35|621.35|613.25|602.66|594.56|8110
1685984400000|2023-06-05 17:00:00|615.48|607.38|614.19|606.09|615.78|607.68|610.25|602.15|4843
1685988000000|2023-06-05 18:00:00|614.17|606.07|609.86|601.76|614.41|606.31|608.4|600.3|3854
1685991600000|2023-06-05 19:00:00|609.85|601.75|609.68|601.58|610.52|602.42|608.02|599.92|3238
1685995200000|2023-06-05 20:00:00|609.69|601.59|610.5|602.4|610.85|602.75|607.37|599.27|2643
1685998800000|2023-06-05 21:00:00|610.43|602.33|609.51|601.41|610.45|602.35|605.6|597.5|2611
1686002400000|2023-06-05 22:00:00|609.49|601.39|607.98|599.88|610.16|602.06|607.74|599.64|2677
1686006000000|2023-06-05 23:00:00|608|599.9|610.33|602.23|611.41|603.31|607.3|599.2|2242
1686009600000|2023-06-06 00:00:00|610.36|602.26|611|602.9|612.38|604.28|609.65|601.55|2296
1686013200000|2023-06-06 01:00:00|611.03|602.93|605.8|597.7|611.33|603.23|605.17|597.07|2165
1686016800000|2023-06-06 02:00:00|605.75|597.65|608.39|600.29|608.92|600.82|605.13|597.03|2349
1686020400000|2023-06-06 03:00:00|608.26|600.16|609.47|601.37|609.75|601.65|607.59|599.49|1531
1686024000000|2023-06-06 04:00:00|609.46|601.36|612.98|604.88|613.25|605.15|608.9|600.8|1794
1686027600000|2023-06-06 05:00:00|613.02|604.92|612.42|604.32|613.66|605.56|612.01|603.91|1622
1686031200000|2023-06-06 06:00:00|612.43|604.33|611.49|603.39|613.28|605.18|611.08|602.98|1725
1686034800000|2023-06-06 07:00:00|611.5|603.4|612.99|604.89|614.01|605.91|611.5|603.4|1889
1686038400000|2023-06-06 08:00:00|613.02|604.92|614.04|605.94|614.31|606.21|612.83|604.73|1313
1686042000000|2023-06-06 09:00:00|614.05|605.95|616.98|608.88|617.71|609.61|614.05|605.95|1298
1686045600000|2023-06-06 10:00:00|616.99|608.89|616.15|608.05|617.55|609.45|615.72|607.62|1696
1686049200000|2023-06-06 11:00:00|616.17|608.07|615.65|607.55|617.15|609.05|613.29|605.19|2430
1686052800000|2023-06-06 12:00:00|615.56|607.46|611.84|603.74|616.25|608.15|607.29|599.19|5804
1686056400000|2023-06-06 13:00:00|611.82|603.72|617.7|609.6|618.54|610.44|608.92|600.82|5658
1686060000000|2023-06-06 14:00:00|617.73|609.63|627.03|618.93|627.13|619.03|616.46|608.36|6793
1686063600000|2023-06-06 15:00:00|627.05|618.95|627.21|619.11|627.45|619.35|622.77|614.67|5357
1686067200000|2023-06-06 16:00:00|627.2|619.1|628.6|620.5|629.19|621.09|624.82|616.72|4551
1686070800000|2023-06-06 17:00:00|628.68|620.58|629.63|621.53|631.38|623.28|626.11|618.01|4389
1686074400000|2023-06-06 18:00:00|629.64|621.54|629.6|621.5|630.48|622.38|628.97|620.87|1158
1686078000000|2023-06-06 19:00:00|629.64|621.54|633.73|625.63|634.87|626.77|627.98|619.88|1894
1686081600000|2023-06-06 20:00:00|633.63|625.53|628.57|620.47|635.55|627.45|627.97|619.87|2048
1686085200000|2023-06-06 21:00:00|628.58|620.48|628.01|619.91|629.29|621.19|625.98|617.88|1327
1686088800000|2023-06-06 22:00:00|628.05|619.95|627.96|619.86|629.35|621.25|625.39|617.29|1384
1686092400000|2023-06-06 23:00:00|627.97|619.87|630.3|622.2|631.17|623.07|627.92|619.82|1878
1686096000000|2023-06-07 00:00:00|630.33|622.23|629.16|621.06|631.14|623.04|626.82|618.72|2272
1686099600000|2023-06-07 01:00:00|629.08|620.98|623.13|615.03|629.45|621.35|623.01|614.91|1449
1686103200000|2023-06-07 02:00:00|623.15|615.05|623.09|614.99|624.71|616.61|622.75|614.65|1391
1686106800000|2023-06-07 03:00:00|623.14|615.04|622.44|614.34|624.42|616.32|621.13|613.03|1838
1686110400000|2023-06-07 04:00:00|622.43|614.33|624.7|616.6|625|616.9|621.63|613.53|660
1686114000000|2023-06-07 05:00:00|624.68|616.58|623.98|615.88|625.96|617.86|623.91|615.81|1002
1686117600000|2023-06-07 06:00:00|624.22|616.12|624.2|616.1|626.88|618.78|623.7|615.6|1363
1686121200000|2023-06-07 07:00:00|624.19|616.09|622.12|614.02|624.7|616.6|621.7|613.6|1033
1686124800000|2023-06-07 08:00:00|622.14|614.04|622.82|614.72|623.47|615.37|621.42|613.32|1227
1686128400000|2023-06-07 09:00:00|622.83|614.73|614.98|606.88|622.83|614.73|613.9|605.8|2592
1686132000000|2023-06-07 10:00:00|614.91|606.81|612.75|604.65|616.05|607.95|610.47|602.37|3609
1686135600000|2023-06-07 11:00:00|612.71|604.61|614.41|606.31|619.11|611.01|612.05|603.95|2408
1686139200000|2023-06-07 12:00:00|614.4|606.3|610.36|602.26|615.22|607.12|610.16|602.06|1259
1686142800000|2023-06-07 13:00:00|610.35|602.25|609.63|601.53|611|602.9|607.9|599.8|2171
1686146400000|2023-06-07 14:00:00|609.62|601.52|602.18|594.08|609.62|601.52|599.12|591.02|5142
1686150000000|2023-06-07 15:00:00|602.16|594.06|602.99|594.89|607.07|598.97|599.78|591.68|3389
1686153600000|2023-06-07 16:00:00|602.91|594.81|601.95|593.85|603.8|595.7|600.07|591.97|2491
1686157200000|2023-06-07 17:00:00|601.93|593.83|600.62|592.52|602.43|594.33|600.2|592.1|423
1686160800000|2023-06-07 18:00:00|600.58|592.48|599.55|591.45|600.9|592.8|599.04|590.94|241
1686164400000|2023-06-07 19:00:00|599.2|591.1|598.04|589.94|599.55|591.45|595.87|587.77|771
1686168000000|2023-06-07 20:00:00|598.05|589.95|598.46|590.36|598.56|590.46|595.56|587.46|769
1686171600000|2023-06-07 21:00:00|598.45|590.35|589.64|581.54|599.65|591.55|589.64|581.54|2411
1686175200000|2023-06-07 22:00:00|589.62|581.52|591.43|583.33|594.32|586.22|589.62|581.52|2024
1686178800000|2023-06-07 23:00:00|591.11|583.01|596.2|588.1|596.56|588.46|591.01|582.91|1935
1686182400000|2023-06-08 00:00:00|596.16|588.06|597.24|589.14|597.71|589.61|594.9|586.8|2538
1686186000000|2023-06-08 01:00:00|597.22|589.12|600.78|592.68|600.85|592.75|597.1|589|1957
1686189600000|2023-06-08 02:00:00|600.8|592.7|599.41|591.31|601.52|593.42|599.05|590.95|2020
1686193200000|2023-06-08 03:00:00|599.4|591.3|595.48|587.38|599.47|591.37|592.86|584.76|2659
1686196800000|2023-06-08 04:00:00|595.49|587.39|598.3|590.2|598.47|590.37|595.18|587.08|1798
1686200400000|2023-06-08 05:00:00|598.32|590.22|597.1|589|599.64|591.54|597.05|588.95|1140
1686204000000|2023-06-08 06:00:00|597.48|589.38|601.58|593.48|601.58|593.48|595.55|587.45|2026
1686207600000|2023-06-08 07:00:00|601.56|593.46|601.7|593.6|602.55|594.45|599.99|591.89|1690
1686211200000|2023-06-08 08:00:00|601.66|593.56|604.52|596.42|604.58|596.48|600.8|592.7|1658
1686214800000|2023-06-08 09:00:00|604.43|596.33|603.1|595|605.95|597.85|602.66|594.56|1740
1686218400000|2023-06-08 10:00:00|603.15|595.05|602.85|594.75|603.6|595.5|600.62|592.52|1255
1686222000000|2023-06-08 11:00:00|602.82|594.72|603.76|595.66|604.5|596.4|601.9|593.8|1221
1686225600000|2023-06-08 12:00:00|603.7|595.6|605.57|597.47|606.83|598.73|600.91|592.81|3035
1686229200000|2023-06-08 13:00:00|605.51|597.41|603.86|595.76|606.09|597.99|601.78|593.68|4217
1686232800000|2023-06-08 14:00:00|603.76|595.66|605.22|597.12|606.28|598.18|601.69|593.59|3984
1686236400000|2023-06-08 15:00:00|605.17|597.07|606.65|598.55|607.31|599.21|603.91|595.81|2382
1686240000000|2023-06-08 16:00:00|606.67|598.57|601.52|593.42|606.7|598.6|599.68|591.58|2925
1686243600000|2023-06-08 17:00:00|601.51|593.41|602.21|594.11|602.68|594.58|599.24|591.14|2230
1686247200000|2023-06-08 18:00:00|602.23|594.13|603.81|595.71|605.23|597.13|600.77|592.67|1745
1686250800000|2023-06-08 19:00:00|603.86|595.76|606.51|598.41|606.64|598.54|603.85|595.75|1176
1686254400000|2023-06-08 20:00:00|606.47|598.37|606.15|598.05|607.97|599.87|605.35|597.25|1722
1686258000000|2023-06-08 21:00:00|606.07|597.97|605.22|597.12|606.07|597.97|604.51|596.41|828
1686261600000|2023-06-08 22:00:00|605.16|597.06|604.8|596.7|606.42|598.32|604.16|596.06|952
1686265200000|2023-06-08 23:00:00|604.55|596.45|603.8|595.7|604.76|596.66|602.71|594.61|1260
1686268800000|2023-06-09 00:00:00|603.83|595.73|601.2|593.1|604.42|596.32|600.53|592.43|1770
1686272400000|2023-06-09 01:00:00|601.18|593.08|603.05|594.95|604.79|596.69|600.5|592.4|2132
1686276000000|2023-06-09 02:00:00|602.99|594.89|598.7|590.6|603.67|595.57|596.69|588.59|3331
1686279600000|2023-06-09 03:00:00|598.65|590.55|601.8|593.7|602.37|594.27|598.14|590.04|1546
1686283200000|2023-06-09 04:00:00|601.78|593.68|600.8|592.7|602.71|594.61|599.1|591|1608
1686286800000|2023-06-09 05:00:00|600.9|592.8|601.79|593.69|601.9|593.8|600.76|592.66|1379
1686290400000|2023-06-09 06:00:00|601.9|593.8|600.38|592.28|602.44|594.34|599.62|591.52|1600
1686294000000|2023-06-09 07:00:00|600.24|592.14|598.76|590.66|600.26|592.16|597.18|589.08|1923
1686297600000|2023-06-09 08:00:00|598.73|590.63|602.04|593.94|602.04|593.94|597.4|589.3|2231
1686301200000|2023-06-09 09:00:00|602.06|593.96|602.6|594.5|603.07|594.97|601.52|593.42|1722
1686304800000|2023-06-09 10:00:00|602.61|594.51|604.21|596.11|604.37|596.27|602.06|593.96|1344
1686308400000|2023-06-09 11:00:00|604.19|596.09|604.77|596.67|605.78|597.68|603|594.9|1194
1686312000000|2023-06-09 12:00:00|604.67|596.57|608.49|600.39|608.82|600.72|604.59|596.49|2043
1686315600000|2023-06-09 13:00:00|608.52|600.42|608.17|600.07|612.39|604.29|608.08|599.98|4836
1686319200000|2023-06-09 14:00:00|608.18|600.08|605.89|597.79|609.98|601.88|604.9|596.8|3746
1686322800000|2023-06-09 15:00:00|605.94|597.84|602.85|594.75|607.9|599.8|602.44|594.34|3392
1686326400000|2023-06-09 16:00:00|602.9|594.8|604.07|595.97|606.31|598.21|602.31|594.21|2872
1686330000000|2023-06-09 17:00:00|604.08|595.98|603.22|595.12|604.08|595.98|600.36|592.26|2240
1686333600000|2023-06-09 18:00:00|603.23|595.13|601.48|593.38|603.8|595.7|600.81|592.71|2981
1686337200000|2023-06-09 19:00:00|601.43|593.33|597.36|589.26|602.7|594.6|597.26|589.16|3970
1686340800000|2023-06-09 20:00:00|597.34|589.24|600.26|592.16|600.43|592.33|596.67|588.57|2560
1686376800000|2023-06-10 06:00:00|599.75|591.65|599.75|591.65|599.75|591.65|599.75|591.65|1
1686380400000|2023-06-10 07:00:00|507.83|499.73|520.99|512.89|527.21|519.62|507.42|499.32|5474
1686384000000|2023-06-10 08:00:00|521|512.9|519.76|511.66|523.97|515.87|514.06|505.96|5443
1686387600000|2023-06-10 09:00:00|519.75|511.65|512.69|504.59|519.75|511.65|511.69|503.59|4098
1686391200000|2023-06-10 10:00:00|512.7|504.6|507.62|499.52|512.77|504.67|503.1|495|4782
1686394800000|2023-06-10 11:00:00|507.63|499.53|514.29|506.19|514.29|506.19|504.93|496.83|4132
1686398400000|2023-06-10 12:00:00|514.28|506.18|510.63|502.53|516.52|508.95|505.46|497.36|3842
1686402000000|2023-06-10 13:00:00|510.65|502.55|510.28|502.18|512.09|504.9|503.88|496.14|4706
1686405600000|2023-06-10 14:00:00|510.27|502.17|507.53|499.43|511.78|503.68|503.62|495.52|4059
1686409200000|2023-06-10 15:00:00|507.48|499.38|508.72|500.62|516.36|509.22|505.78|497.68|3587
1686412800000|2023-06-10 16:00:00|508.69|500.59|507.73|499.63|511.28|504.22|503.46|495.36|4052
1686416400000|2023-06-10 17:00:00|507.72|499.62|517.7|509.6|521.79|513.69|499.18|491.08|8634
1686420000000|2023-06-10 18:00:00|517.69|509.59|510.64|502.54|518.28|510.18|508.4|500.3|7046
1686423600000|2023-06-10 19:00:00|510.66|502.56|520.71|512.61|521.72|513.62|509.22|501.12|4162
1686427200000|2023-06-10 20:00:00|520.72|512.62|524.58|516.48|527.38|519.28|518.72|510.62|3964
1686430800000|2023-06-10 21:00:00|524.59|516.49|529.37|521.27|530.04|521.94|524.38|516.28|2105
1686434400000|2023-06-10 22:00:00|529.35|521.25|532.3|524.2|533.48|525.38|528.31|520.21|3169
1686438000000|2023-06-10 23:00:00|532.29|524.19|528.42|520.32|532.64|524.54|527.88|519.78|2384
1686441600000|2023-06-11 00:00:00|528.38|520.28|524.5|516.4|528.62|520.52|524.42|516.32|3552
1686445200000|2023-06-11 01:00:00|524.51|516.41|525.24|517.14|526.3|518.2|522.88|514.78|2631
1686448800000|2023-06-11 02:00:00|525.22|517.12|524.6|516.5|525.44|517.34|522.04|513.94|2525
1686452400000|2023-06-11 03:00:00|524.52|516.42|523.98|515.88|526.57|518.47|523.47|515.37|2515
1686456000000|2023-06-11 04:00:00|523.99|515.89|522.63|514.53|525.04|516.94|520.05|511.95|3396
1686459600000|2023-06-11 05:00:00|522.64|514.54|524.85|516.75|525.71|517.61|522.49|514.39|2372
1686463200000|2023-06-11 06:00:00|524.94|516.84|522.98|514.88|525.15|517.05|522.74|514.64|1849
1686466800000|2023-06-11 07:00:00|522.99|514.89|520.67|512.57|523.55|515.45|520.11|512.01|1700
1686470400000|2023-06-11 08:00:00|520.66|512.56|519.73|511.63|522.59|514.49|519.26|511.16|2294
1686474000000|2023-06-11 09:00:00|519.72|511.62|519.47|511.37|520.78|512.68|518.5|510.4|1994
1686477600000|2023-06-11 10:00:00|519.45|511.35|524.47|516.37|525.04|516.94|519.13|511.03|2495
1686481200000|2023-06-11 11:00:00|524.46|516.36|522.01|513.91|524.85|516.75|521.64|513.54|2022
1686484800000|2023-06-11 12:00:00|522.15|514.05|519.16|511.06|523.99|515.89|519.15|511.05|2033
1686488400000|2023-06-11 13:00:00|519.22|511.12|515.72|507.62|519.48|511.38|514.35|506.25|3169
1686492000000|2023-06-11 14:00:00|515.7|507.6|516.4|508.3|519.36|511.26|515.33|507.23|3039
1686495600000|2023-06-11 15:00:00|516.39|508.29|514.88|506.78|517.79|509.69|514.83|506.73|2304
1686499200000|2023-06-11 16:00:00|514.87|506.77|521.42|513.32|522.91|514.81|514.55|506.45|4512
1686502800000|2023-06-11 17:00:00|521.43|513.33|524.25|516.15|525.22|517.12|521.01|512.91|4107
1686506400000|2023-06-11 18:00:00|524.28|516.18|521.98|513.88|527.57|519.47|521.35|513.25|3579
1686510000000|2023-06-11 19:00:00|522.02|513.92|525.04|515.44|527.08|517.48|521.06|512.96|3040
1686513600000|2023-06-11 20:00:00|525.03|515.43|526.19|516.59|530.12|520.52|524.89|515.29|3578
1686517200000|2023-06-11 21:00:00|526.21|516.61|522.49|514.39|527.78|518.18|521.32|513.22|1932
1686520800000|2023-06-11 22:00:00|522.45|514.35|520.57|512.47|524.55|516.45|516.13|508.03|2982
1686524400000|2023-06-11 23:00:00|520.55|512.45|522.04|513.94|522.43|514.33|518.24|510.14|3176
1686528000000|2023-06-12 00:00:00|522.26|514.16|519.66|511.56|523.21|515.11|516.7|508.6|3558
1686531600000|2023-06-12 01:00:00|519.72|511.62|518.43|510.33|520.84|512.74|516.87|508.77|4002
1686535200000|2023-06-12 02:00:00|518.41|510.31|507.65|499.55|519.93|511.83|506.75|498.65|5393
1686538800000|2023-06-12 03:00:00|507.61|499.51|511.1|503|512.97|504.87|506.85|498.75|4287
1686542400000|2023-06-12 04:00:00|511.23|503.13|514.98|506.88|515.93|507.83|510.64|502.54|3204
1686546000000|2023-06-12 05:00:00|515.01|506.91|511.49|503.39|515.31|507.21|510.79|502.69|2496
1686549600000|2023-06-12 06:00:00|511.47|503.37|513.83|505.73|516.8|508.7|511.31|503.21|2848
1686553200000|2023-06-12 07:00:00|513.79|505.69|511.78|503.68|514.72|506.62|510.54|502.44|2627
1686556800000|2023-06-12 08:00:00|511.75|503.65|517.84|509.74|518.24|510.14|510.54|502.44|4091
1686560400000|2023-06-12 09:00:00|517.86|509.76|520.2|512.1|522.98|514.88|517.67|509.57|4240
1686564000000|2023-06-12 10:00:00|520.25|512.15|520.31|512.21|523.31|515.21|518.85|510.75|2555
1686567600000|2023-06-12 11:00:00|520.3|512.2|517.67|509.57|520.97|512.87|516.47|508.37|2358
1686571200000|2023-06-12 12:00:00|517.72|509.62|521.61|513.51|521.67|513.57|517.63|509.53|2047
1686574800000|2023-06-12 13:00:00|521.62|513.52|517.3|509.2|521.63|513.53|515.35|507.25|3529
1686578400000|2023-06-12 14:00:00|517.29|509.19|517.72|509.62|520.4|512.3|514.51|506.41|3171
1686582000000|2023-06-12 15:00:00|517.77|509.67|514.97|506.87|517.93|509.83|514.77|506.67|3352
1686585600000|2023-06-12 16:00:00|514.94|506.84|518.82|510.72|518.96|510.86|513.21|505.11|4120
1686589200000|2023-06-12 17:00:00|518.75|510.65|520.69|512.59|523.87|515.77|512.83|504.73|5918
1686592800000|2023-06-12 18:00:00|520.72|512.62|519.87|511.77|521.09|512.99|515.92|507.82|4047
1686596400000|2023-06-12 19:00:00|519.92|511.82|519.03|510.93|521.02|512.92|518.78|510.68|3593
1686600000000|2023-06-12 20:00:00|519.02|510.92|521.1|513|521.62|513.52|518.23|510.13|3286
1686603600000|2023-06-12 21:00:00|521.17|513.07|522.71|514.61|523.28|515.18|520.38|512.28|1977
1686607200000|2023-06-12 22:00:00|522.67|514.57|521.55|513.45|523.77|515.67|521.2|513.1|2009
1686610800000|2023-06-12 23:00:00|521.98|513.88|520.21|512.11|522.16|514.06|519.66|511.56|2189
1686614400000|2023-06-13 00:00:00|520.51|512.41|516.47|508.37|523.2|515.1|515.4|507.3|3740
1686618000000|2023-06-13 01:00:00|516.44|508.34|520.84|512.74|522.5|514.4|515.98|507.88|4305
1686621600000|2023-06-13 02:00:00|520.83|512.73|527.27|519.17|527.94|519.84|520.37|512.27|4380
1686625200000|2023-06-13 03:00:00|527.32|519.22|525.09|516.99|527.52|519.42|524.29|516.19|2839
1686628800000|2023-06-13 04:00:00|525.06|516.96|524.2|516.1|525.52|517.42|520.47|512.37|2605
1686632400000|2023-06-13 05:00:00|524.47|516.37|525.66|517.56|527.76|519.66|523.9|515.8|2270
1686636000000|2023-06-13 06:00:00|525.7|517.6|526.44|518.34|528.5|520.4|525.37|517.27|2743
1686639600000|2023-06-13 07:00:00|526.43|518.33|528.68|520.58|530.75|522.65|526.34|518.24|1945
1686643200000|2023-06-13 08:00:00|528.75|520.65|530.7|522.6|532.64|524.54|527.11|519.01|3721
1686646800000|2023-06-13 09:00:00|530.8|522.7|528.3|520.2|531.78|523.68|526.48|518.38|2617
1686650400000|2023-06-13 10:00:00|528.31|520.21|529.47|521.37|529.65|521.55|526|517.9|2256
1686654000000|2023-06-13 11:00:00|529.49|521.39|536.29|528.19|537.9|529.8|529.44|521.34|2347
1686657600000|2023-06-13 12:00:00|536.28|528.18|536.16|528.06|545.07|536.97|534.22|526.12|8372
1686661200000|2023-06-13 13:00:00|536.17|528.07|528.08|519.98|539.94|531.84|527.94|519.84|6008
1686664800000|2023-06-13 14:00:00|528.07|519.97|530.02|521.92|532.44|524.34|526.48|518.38|5537
1686668400000|2023-06-13 15:00:00|529.98|521.88|523.02|514.92|529.98|521.88|522.38|514.28|6646
1686672000000|2023-06-13 16:00:00|523.01|514.91|526.52|518.42|526.95|518.85|522.71|514.61|3860
1686675600000|2023-06-13 17:00:00|526.51|518.41|526.19|518.09|528.53|520.43|525.04|516.94|2559
1686679200000|2023-06-13 18:00:00|526.18|518.08|528.91|520.81|531.32|523.22|525.48|517.38|3507
1686682800000|2023-06-13 19:00:00|528.82|520.72|530.05|521.95|530.67|522.57|527.3|519.2|2062
1686686400000|2023-06-13 20:00:00|530.02|521.92|532.2|524.1|533.59|525.49|528.15|520.05|3199
1686690000000|2023-06-13 21:00:00|532.21|524.11|530.5|522.4|533.67|525.57|530.23|522.13|1631
1686693600000|2023-06-13 22:00:00|530.53|522.43|529.54|521.44|532.55|524.45|528.65|520.55|1615
1686697200000|2023-06-13 23:00:00|529.55|521.45|534.19|526.09|534.55|526.45|529.54|521.44|1725
1686700800000|2023-06-14 00:00:00|534.17|526.07|536.72|528.62|537.24|529.14|532.62|524.52|3788
1686704400000|2023-06-14 01:00:00|536.7|528.6|540.84|532.74|541.07|532.97|534.96|526.86|2813
1686708000000|2023-06-14 02:00:00|540.93|532.83|541.69|533.59|542.22|534.12|539.28|531.18|1408
1686711600000|2023-06-14 03:00:00|541.7|533.6|543.55|535.45|543.67|535.57|539.23|531.13|1073
1686715200000|2023-06-14 04:00:00|543.56|535.46|544.03|535.93|544.5|536.4|542.24|534.14|2868
1686718800000|2023-06-14 05:00:00|544.14|536.04|541.44|533.34|545.37|537.27|540.45|532.35|3029
1686722400000|2023-06-14 06:00:00|541.44|533.34|542.34|534.24|544.65|536.55|540.68|532.58|1715
1686726000000|2023-06-14 07:00:00|542.33|534.23|542.02|533.92|544.02|535.92|540.3|532.2|1604
1686729600000|2023-06-14 08:00:00|542.01|533.91|544.95|536.85|545.85|537.75|541.18|533.08|3241
1686733200000|2023-06-14 09:00:00|545.28|537.18|545.22|537.12|545.96|537.86|542.8|534.7|1876
1686736800000|2023-06-14 10:00:00|545.16|537.06|544.6|536.5|545.73|537.63|543.44|535.34|1826
1686740400000|2023-06-14 11:00:00|544.65|536.55|543.9|535.8|546.1|538|542.58|534.48|1802
1686744000000|2023-06-14 12:00:00|543.89|535.79|542.31|534.21|544.56|536.46|541.5|533.4|2538
1686747600000|2023-06-14 13:00:00|542.32|534.22|540.38|532.28|542.32|534.22|539.24|531.14|1416
1686751200000|2023-06-14 14:00:00|539.85|531.75|544.73|536.63|545.5|537.4|539.8|531.7|1103
1686754800000|2023-06-14 15:00:00|544.7|536.6|543.58|535.48|545.86|537.76|542.71|534.61|863
1686758400000|2023-06-14 16:00:00|543.53|535.43|544.42|536.32|546.08|537.98|541.36|533.26|810
1686762000000|2023-06-14 17:00:00|544.76|536.66|551.31|543.21|551.52|543.42|543.17|535.07|2859
1686765600000|2023-06-14 18:00:00|551.23|543.13|553.02|544.92|553.93|545.83|540.04|531.94|8413
1686769200000|2023-06-14 19:00:00|553.05|544.95|549.08|540.98|555.11|547.01|548.45|540.35|5474
1686772800000|2023-06-14 20:00:00|549.15|541.05|521.49|513.39|549.33|541.23|519.43|511.33|9319
1686776400000|2023-06-14 21:00:00|521.53|513.43|532.52|524.42|532.6|524.5|519.48|511.38|6609
1686780000000|2023-06-14 22:00:00|532.55|524.45|527.45|519.35|533.1|525|526.19|518.09|3903
1686783600000|2023-06-14 23:00:00|527.42|519.32|529.15|521.05|529.94|521.84|525.78|517.68|3244
1686787200000|2023-06-15 00:00:00|529.16|521.06|536.02|527.92|537.32|529.22|528.12|520.02|3086
1686790800000|2023-06-15 01:00:00|536.03|527.93|532.13|524.03|538.37|530.27|531.04|522.94|3904
1686794400000|2023-06-15 02:00:00|532.12|524.02|532.34|524.24|535|526.9|528.98|520.88|2488
1686798000000|2023-06-15 03:00:00|532.33|524.23|534.79|526.69|536.56|528.46|532.14|524.04|2014
1686801600000|2023-06-15 04:00:00|534.55|526.45|534.84|526.74|535.56|527.46|532.4|524.3|2800
1686805200000|2023-06-15 05:00:00|534.83|526.73|532.63|524.53|536.51|528.41|529.88|521.78|4102
1686808800000|2023-06-15 06:00:00|532.62|524.52|529.53|521.43|535.4|527.3|528.76|520.66|4814
1686812400000|2023-06-15 07:00:00|529.54|521.44|528.76|520.66|531.66|523.56|526.6|518.5|3923
1686816000000|2023-06-15 08:00:00|528.75|520.65|529.63|521.53|534.33|526.23|528.4|520.3|3511
1686819600000|2023-06-15 09:00:00|529.62|521.52|528.98|520.88|531.59|523.49|525.46|517.36|4438
1686823200000|2023-06-15 10:00:00|528.99|520.89|526.23|518.13|529.51|521.41|524.66|516.56|3935
1686826800000|2023-06-15 11:00:00|526.21|518.11|531.8|523.7|532.28|524.18|522.4|514.3|4398
1686830400000|2023-06-15 12:00:00|531.86|523.76|527.68|519.58|533.18|525.08|527.43|519.33|4200
1686834000000|2023-06-15 13:00:00|527.63|519.53|530.57|522.47|532.07|523.97|526.69|518.59|4718
1686837600000|2023-06-15 14:00:00|530.56|522.46|528.77|520.67|530.86|522.76|527.22|519.12|2883
1686841200000|2023-06-15 15:00:00|528.76|520.66|527.14|519.04|529.45|521.35|526.54|518.44|3071
1686844800000|2023-06-15 16:00:00|527.15|519.05|526.35|518.25|528.65|520.55|525.53|517.43|3147
1686848400000|2023-06-15 17:00:00|526.7|518.6|528.72|520.62|528.72|520.62|520.69|512.59|3704
1686852000000|2023-06-15 18:00:00|528.71|520.61|537.99|529.89|538.31|530.21|528|519.9|4399
1686855600000|2023-06-15 19:00:00|537.98|529.88|539.18|531.08|539.6|531.5|534.9|526.8|5056
1686859200000|2023-06-15 20:00:00|539.25|531.15|541.17|533.07|541.66|533.56|534.4|526.3|4074
1686862800000|2023-06-15 21:00:00|541.15|533.05|540|531.9|545.96|537.86|539.97|531.87|4029
1686866400000|2023-06-15 22:00:00|540.01|531.91|534.99|526.89|540.13|532.03|534.3|526.2|2043
1686870000000|2023-06-15 23:00:00|535|526.9|535.32|527.22|535.95|527.85|532.91|524.81|2294
1686873600000|2023-06-16 00:00:00|535.25|527.15|531.04|522.94|535.32|527.22|529.08|520.98|2735
1686877200000|2023-06-16 01:00:00|530.99|522.89|531.52|523.42|533.1|525|530.18|522.08|1576
1686880800000|2023-06-16 02:00:00|531.57|523.47|532|523.9|532.08|523.98|529.42|521.32|1280
1686884400000|2023-06-16 03:00:00|532.29|524.19|533.15|525.05|534.32|526.22|531.85|523.75|1422
1686888000000|2023-06-16 04:00:00|533.33|525.23|531.98|523.88|534.04|525.94|531.09|522.99|2067
1686891600000|2023-06-16 05:00:00|531.99|523.89|533.19|525.09|533.3|525.2|531.43|523.33|1715
1686895200000|2023-06-16 06:00:00|533.14|525.04|533.25|525.15|533.98|525.88|532|523.9|1585
1686898800000|2023-06-16 07:00:00|533.22|525.12|530.16|522.06|533.22|525.12|529.88|521.78|1826
1686902400000|2023-06-16 08:00:00|530.07|521.97|530.74|522.64|533.04|524.94|530.03|521.93|2088
1686906000000|2023-06-16 09:00:00|530.88|522.78|530.81|522.71|531.25|523.15|529.9|521.8|1674
1686909600000|2023-06-16 10:00:00|530.7|522.6|526.06|517.96|530.71|522.61|525.69|517.59|2378
1686913200000|2023-06-16 11:00:00|526.19|518.09|522.9|514.8|527.03|518.93|522.2|514.1|4227
1686916800000|2023-06-16 12:00:00|522.95|514.85|525.84|517.74|527.26|519.16|522.57|514.47|2447
1686920400000|2023-06-16 13:00:00|525.82|517.72|525.29|517.19|528.11|520.01|524.97|516.87|2290
1686924000000|2023-06-16 14:00:00|525.38|517.28|527.43|519.33|529.09|520.99|518.57|510.47|4180
1686927600000|2023-06-16 15:00:00|527.65|519.55|530.71|522.61|531.01|522.91|524.8|516.7|7558
1686931200000|2023-06-16 16:00:00|530.65|522.55|529.47|521.37|531.67|523.57|526.67|518.57|5523
1686934800000|2023-06-16 17:00:00|529.48|521.38|536.3|528.2|536.3|528.2|528.82|520.72|4965
1686938400000|2023-06-16 18:00:00|536.32|528.22|538.7|530.6|543.69|535.59|534.82|526.72|5630
1686942000000|2023-06-16 19:00:00|538.78|530.68|541.19|533.09|541.57|533.47|535.56|527.46|3387
1686945600000|2023-06-16 20:00:00|541.21|533.11|538.92|530.82|541.92|533.82|537.24|529.14|2595
1686985200000|2023-06-17 07:00:00|539.96|531.86|538.85|530.75|540.38|532.28|537.51|529.41|2836
1686988800000|2023-06-17 08:00:00|538.82|530.72|539.79|531.69|539.89|531.79|537.66|529.56|2475
1686992400000|2023-06-17 09:00:00|539.8|531.7|541.08|532.98|542.63|534.53|539.25|531.15|2748
1686996000000|2023-06-17 10:00:00|541.07|532.97|541.4|533.3|541.79|533.69|540.3|532.2|2454
1686999600000|2023-06-17 11:00:00|541.39|533.29|539.69|531.59|542.12|534.02|538.04|529.94|2876
1687003200000|2023-06-17 12:00:00|539.71|531.61|538.81|530.71|540.17|532.07|538.06|529.96|2887
1687006800000|2023-06-17 13:00:00|538.82|530.72|539.07|530.97|540.78|532.68|538.64|530.54|2192
1687010400000|2023-06-17 14:00:00|539.05|530.95|536.81|528.71|539.31|531.21|535.21|527.11|2652
1687014000000|2023-06-17 15:00:00|536.8|528.7|535.46|527.36|538.01|529.91|535.01|526.91|3769
1687017600000|2023-06-17 16:00:00|535.42|527.32|536.08|527.98|536.69|528.59|533.85|525.75|2703
1687021200000|2023-06-17 17:00:00|536.07|527.97|533.09|524.99|537|528.9|533.01|524.91|2675
1687024800000|2023-06-17 18:00:00|533.08|524.98|534.37|526.27|535.12|527.02|533.02|524.92|2487
1687028400000|2023-06-17 19:00:00|534.4|526.3|532.51|524.41|534.6|526.5|532.03|523.93|2057
1687032000000|2023-06-17 20:00:00|532.52|524.42|533.29|525.19|533.43|525.33|530.03|521.93|2347
1687035600000|2023-06-17 21:00:00|533.27|525.17|532.59|524.49|533.75|525.65|531.01|522.91|1901
1687039200000|2023-06-17 22:00:00|532.6|524.5|533.22|525.12|534.12|526.02|532.58|524.48|1522
1687042800000|2023-06-17 23:00:00|533.21|525.11|532.47|524.37|533.97|525.87|531.65|523.55|1777
1687046400000|2023-06-18 00:00:00|532.45|524.35|527.78|519.68|532.5|524.4|526.24|518.14|4103
1687050000000|2023-06-18 01:00:00|527.79|519.69|529.62|521.52|529.87|521.77|527.07|518.97|1958
1687053600000|2023-06-18 02:00:00|529.63|521.53|527.51|519.41|529.98|521.88|527.39|519.29|1511
1687057200000|2023-06-18 03:00:00|527.67|519.57|529.32|521.22|529.77|521.67|527.44|519.34|1495
1687060800000|2023-06-18 04:00:00|529.35|521.25|529.85|521.75|530.53|522.43|528.56|520.46|1647
1687064400000|2023-06-18 05:00:00|529.84|521.74|529.63|521.53|532.09|523.99|529.08|520.98|2900
1687068000000|2023-06-18 06:00:00|529.65|521.55|527.28|519.18|529.81|521.71|526.15|518.05|2296
1687071600000|2023-06-18 07:00:00|527.29|519.19|528.55|520.45|530.23|522.13|527.24|519.14|2394
1687075200000|2023-06-18 08:00:00|528.59|520.49|527.45|519.35|528.87|520.77|526.36|518.26|2593
1687078800000|2023-06-18 09:00:00|527.5|519.4|531.25|523.15|532.07|523.97|527.33|519.23|1735
1687082400000|2023-06-18 10:00:00|531.24|523.14|529.7|521.6|531.34|523.24|528.86|520.76|1723
1687086000000|2023-06-18 11:00:00|529.68|521.58|529.01|520.91|529.8|521.7|528.13|520.03|1671
1687089600000|2023-06-18 12:00:00|529.02|520.92|528.59|520.49|529.12|521.02|526.62|518.52|2088
1687093200000|2023-06-18 13:00:00|528.58|520.48|526.6|518.5|528.63|520.53|526.54|518.44|1853
1687096800000|2023-06-18 14:00:00|526.61|518.51|530.45|522.35|530.47|522.37|526.36|518.26|2741
1687100400000|2023-06-18 15:00:00|530.44|522.34|530.17|522.07|530.46|522.36|529.07|520.97|1917
1687104000000|2023-06-18 16:00:00|530.2|522.1|531.83|523.73|531.84|523.74|528.98|520.88|2547
1687107600000|2023-06-18 17:00:00|531.84|523.74|532.65|524.55|533.17|525.07|529.68|521.58|1934
1687111200000|2023-06-18 18:00:00|532.66|524.56|531.63|523.53|532.77|524.67|530.87|522.77|1644
1687114800000|2023-06-18 19:00:00|531.62|523.52|534.39|524.79|534.79|525.22|530.68|522.58|1358
1687118400000|2023-06-18 20:00:00|534.48|524.88|522.94|513.34|534.87|525.27|516.14|506.54|5281
1687122000000|2023-06-18 21:00:00|522.96|513.36|522.33|514.23|523.97|514.7|520.93|512.32|2824
1687125600000|2023-06-18 22:00:00|522.3|514.2|520.87|512.77|524.16|516.06|520.58|512.48|2856
1687129200000|2023-06-18 23:00:00|520.82|512.72|519.66|511.56|522.54|514.44|518.41|510.31|3358
1687132800000|2023-06-19 00:00:00|519.67|511.57|517.13|509.03|520.09|511.99|514.23|506.13|2318
1687136400000|2023-06-19 01:00:00|517.06|508.96|519.75|511.65|520.36|512.26|516.3|508.2|2039
1687140000000|2023-06-19 02:00:00|519.73|511.63|521.6|513.5|521.92|513.82|519.38|511.28|1743
1687143600000|2023-06-19 03:00:00|521.59|513.49|519.34|511.24|522.27|514.17|518.65|510.55|2376
1687147200000|2023-06-19 04:00:00|519.29|511.19|520.77|512.67|520.82|512.72|518.23|510.13|1899
1687150800000|2023-06-19 05:00:00|520.74|512.64|520.52|512.42|521.78|513.68|520.16|512.06|1761
1687154400000|2023-06-19 06:00:00|520.48|512.38|520.34|512.24|521.56|513.46|520.11|512.01|1619
1687158000000|2023-06-19 07:00:00|520.33|512.23|518.71|510.61|520.74|512.64|518.23|510.13|1983
1687161600000|2023-06-19 08:00:00|518.7|510.6|514.63|506.53|518.73|510.63|514.26|506.16|2623
1687165200000|2023-06-19 09:00:00|514.69|506.59|514.32|506.22|515.56|507.46|513.65|505.55|2127
1687168800000|2023-06-19 10:00:00|514.33|506.23|511.76|503.66|515.71|507.61|511.76|503.66|1993
1687172400000|2023-06-19 11:00:00|511.62|503.52|514.42|506.32|514.44|506.34|510.77|502.67|2415
1687176000000|2023-06-19 12:00:00|514.43|506.33|516.64|508.54|516.75|508.65|512.97|504.87|2265
1687179600000|2023-06-19 13:00:00|516.66|508.56|515.58|507.48|516.94|508.84|515.49|507.39|1863
1687183200000|2023-06-19 14:00:00|515.57|507.47|509.96|501.86|515.6|507.5|508.94|500.84|3649
1687186800000|2023-06-19 15:00:00|509.88|501.78|510.8|502.7|511.08|502.98|507.06|498.96|3523
1687190400000|2023-06-19 16:00:00|510.87|502.77|507.5|499.4|510.94|502.84|504.18|496.08|4337
1687194000000|2023-06-19 17:00:00|507.49|499.39|516.35|508.25|516.47|508.37|506.93|498.83|4075
1687197600000|2023-06-19 18:00:00|516.44|508.34|512.2|504.1|522.91|514.81|511.6|503.5|6609
1687201200000|2023-06-19 19:00:00|512.25|504.15|513.49|505.39|514.62|506.52|509.66|501.56|4521
1687204800000|2023-06-19 20:00:00|513.69|505.59|515.96|507.86|517.12|509.02|513.69|505.59|3949
1687208400000|2023-06-19 21:00:00|515.95|507.85|514.28|506.18|516.67|508.57|512.59|504.49|2167
1687212000000|2023-06-19 22:00:00|514.32|506.22|515.15|507.05|517.19|509.09|513.09|504.99|2653
1687215600000|2023-06-19 23:00:00|515.08|506.98|517.44|509.34|517.56|509.46|513.25|505.15|1999
1687219200000|2023-06-20 00:00:00|517.45|509.35|518.33|510.23|518.76|510.66|515.2|507.1|3934
1687222800000|2023-06-20 01:00:00|518.29|510.19|516.54|508.44|521.88|513.78|516.09|507.99|5292
1687226400000|2023-06-20 02:00:00|516.56|508.46|518.23|510.13|518.61|510.51|515.74|507.64|2337
1687230000000|2023-06-20 03:00:00|518.21|510.11|516.96|508.86|519.35|511.25|516.49|508.39|1982
1687233600000|2023-06-20 04:00:00|516.91|508.81|515.33|507.23|517.18|509.08|514.58|506.48|1637
1687237200000|2023-06-20 05:00:00|515.31|507.21|511.33|503.23|515.98|507.88|511.09|502.99|2844
1687240800000|2023-06-20 06:00:00|511.32|503.22|511.25|503.15|512.03|503.93|509.81|501.71|1790
1687244400000|2023-06-20 07:00:00|511.16|503.06|513.95|505.85|514.33|506.23|510.79|502.69|1254
1687248000000|2023-06-20 08:00:00|513.92|505.82|509.51|501.41|513.92|505.82|508.85|500.75|2285
1687251600000|2023-06-20 09:00:00|509.49|501.39|509.3|501.2|510.61|502.51|508.12|500.02|1760
1687255200000|2023-06-20 10:00:00|509.22|501.12|509.8|501.7|511.2|503.1|509.1|501|1382
1687258800000|2023-06-20 11:00:00|509.85|501.75|512.8|504.7|512.87|504.77|509.43|501.33|2015
1687262400000|2023-06-20 12:00:00|512.75|504.65|510.82|502.72|513.49|505.39|510.55|502.45|2863
1687266000000|2023-06-20 13:00:00|510.62|502.52|507.81|499.71|511.25|503.15|507.1|499|3078
1687269600000|2023-06-20 14:00:00|507.79|499.69|508.25|500.15|509.74|501.64|504.11|496.01|5193
1687273200000|2023-06-20 15:00:00|508.15|500.05|512.33|504.23|513.92|505.82|507.79|499.69|4828
1687276800000|2023-06-20 16:00:00|512.32|504.22|514.6|506.5|517.08|508.98|510.99|502.89|6342
1687280400000|2023-06-20 17:00:00|514.59|506.49|521.05|512.95|521.87|513.77|513.9|505.8|6529
1687284000000|2023-06-20 18:00:00|521.03|512.93|523.55|515.45|525.39|517.29|520.72|512.62|7180
1687287600000|2023-06-20 19:00:00|523.52|515.42|525.91|517.81|526.07|517.97|520.6|512.5|6553
1687291200000|2023-06-20 20:00:00|525.96|517.86|528.16|520.06|529.06|520.96|525.4|517.3|5469
1687294800000|2023-06-20 21:00:00|528.18|520.08|525.34|517.24|528.79|520.69|524.7|516.6|4007
1687298400000|2023-06-20 22:00:00|525.35|517.25|529.68|521.58|532.21|524.11|525.3|517.2|3037
1687302000000|2023-06-20 23:00:00|529.62|521.52|530.82|522.72|531.31|523.21|528.19|520.09|3546
1687305600000|2023-06-21 00:00:00|530.81|522.71|533.54|525.44|534.09|525.99|528.85|520.75|4800
1687309200000|2023-06-21 01:00:00|533.53|525.43|535.78|527.68|543.37|535.27|533.39|525.29|5852
1687312800000|2023-06-21 02:00:00|535.75|527.65|535.4|527.3|537.08|528.98|533.76|525.66|3063
1687316400000|2023-06-21 03:00:00|535.42|527.32|536.6|528.5|536.95|528.85|534.75|526.65|2128
1687320000000|2023-06-21 04:00:00|536.72|528.62|537.75|529.65|538.13|530.03|535.12|527.02|2282
1687323600000|2023-06-21 05:00:00|537.6|529.5|542.32|534.22|542.65|534.55|537.44|529.34|2595
1687327200000|2023-06-21 06:00:00|542.34|534.24|539.31|531.21|543.16|535.06|537.87|529.77|4214
1687330800000|2023-06-21 07:00:00|539.36|531.26|540.01|531.91|541.09|532.99|538.69|530.59|2488
1687334400000|2023-06-21 08:00:00|540.14|532.04|537.97|529.87|540.3|532.2|537.21|529.11|3404
1687338000000|2023-06-21 09:00:00|537.95|529.85|540.67|532.57|541.72|533.62|537.64|529.54|2577
1687341600000|2023-06-21 10:00:00|540.68|532.58|537.95|529.85|541.44|533.34|537.66|529.56|3790
1687345200000|2023-06-21 11:00:00|537.98|529.88|541.35|533.25|542.35|534.25|537.86|529.76|2905
1687348800000|2023-06-21 12:00:00|541.36|533.26|538.65|530.55|544.12|536.02|538.25|530.15|4364
1687352400000|2023-06-21 13:00:00|538.63|530.53|542.88|534.78|544.71|536.61|537.96|529.86|4246
1687356000000|2023-06-21 14:00:00|542.87|534.77|550.82|542.72|551.25|543.15|540.28|532.18|6358
1687359600000|2023-06-21 15:00:00|550.81|542.71|548.31|540.21|551.7|543.6|547.28|539.18|7125
1687363200000|2023-06-21 16:00:00|548.32|540.22|553.35|545.25|561.24|553.14|547.42|539.32|9765
1687366800000|2023-06-21 17:00:00|553.38|545.28|553.56|545.46|557.45|549.35|549.79|541.69|7508
1687370400000|2023-06-21 18:00:00|553.59|545.49|554.53|546.43|557.94|549.84|553.12|545.02|5127
1687374000000|2023-06-21 19:00:00|554.57|546.47|555.88|547.78|556.79|548.69|551.78|543.68|5820
1687377600000|2023-06-21 20:00:00|555.9|547.8|556.3|548.2|558.88|550.78|554.71|546.61|5149
1687381200000|2023-06-21 21:00:00|556.27|548.17|556.07|547.97|559.19|551.09|553.36|545.26|3790
1687384800000|2023-06-21 22:00:00|556.06|547.96|560.27|552.17|560.4|552.3|555.26|547.16|3666
1687388400000|2023-06-21 23:00:00|560.16|552.06|559.94|551.84|562.69|554.59|558.97|550.87|3423
1687392000000|2023-06-22 00:00:00|559.92|551.82|567.63|559.53|569.96|561.86|558.09|549.99|5422
1687395600000|2023-06-22 01:00:00|567.64|559.54|574.13|566.03|575.91|567.81|567.03|558.93|5107
1687399200000|2023-06-22 02:00:00|574.16|566.06|583.71|575.61|583.74|575.64|574.16|566.06|5736
1687402800000|2023-06-22 03:00:00|583.7|575.6|582.01|573.91|586.14|578.04|580.48|572.38|4173
1687406400000|2023-06-22 04:00:00|581.98|573.88|579.53|571.43|582.65|574.55|575.96|567.86|3986
1687410000000|2023-06-22 05:00:00|579.54|571.44|578.59|570.49|580.82|572.72|577.45|569.35|3814
1687413600000|2023-06-22 06:00:00|578.6|570.5|576.22|568.12|578.79|570.69|572.12|564.02|5424
1687417200000|2023-06-22 07:00:00|576.27|568.17|579.62|571.52|579.78|571.68|574.25|566.15|3447
1687420800000|2023-06-22 08:00:00|579.68|571.58|577.8|569.7|581.22|573.12|577.2|569.1|3934
1687424400000|2023-06-22 09:00:00|577.81|569.71|579.37|571.27|580.23|572.13|575.94|567.84|3793
1687428000000|2023-06-22 10:00:00|579.36|571.26|578.76|570.66|582.04|573.94|577.71|569.61|3302
1687431600000|2023-06-22 11:00:00|578.8|570.7|566.86|558.76|579.06|570.96|563.24|555.14|8579
1687435200000|2023-06-22 12:00:00|566.92|558.82|573.68|565.58|574.94|566.84|566.01|557.91|5457
1687438800000|2023-06-22 13:00:00|573.67|565.57|570.53|562.43|575.81|567.71|569.44|561.34|5729
1687442400000|2023-06-22 14:00:00|570.61|562.51|558.49|550.39|571.45|563.35|556.13|548.03|7469
1687446000000|2023-06-22 15:00:00|558.47|550.37|560.11|552.01|561.96|553.86|556.71|548.61|5647
1687449600000|2023-06-22 16:00:00|560.12|552.02|561.26|553.16|566.36|558.26|559.96|551.86|5397
1687453200000|2023-06-22 17:00:00|561.25|553.15|566.83|558.73|566.83|558.73|559.24|551.14|4543
1687456800000|2023-06-22 18:00:00|566.82|558.72|565.3|557.2|567.11|559.01|563.81|555.71|3357
1687460400000|2023-06-22 19:00:00|565.31|557.21|566.97|558.87|567.35|559.25|563.7|555.6|2936
1687464000000|2023-06-22 20:00:00|566.98|558.88|566.44|558.34|568.09|559.99|564.01|555.91|2991
1687467600000|2023-06-22 21:00:00|566.42|558.32|564.02|555.92|566.42|558.32|561.57|553.47|2403
1687471200000|2023-06-22 22:00:00|564.05|555.95|558.53|550.43|565.44|557.34|557.99|549.89|3890
1687474800000|2023-06-22 23:00:00|558.5|550.4|560.16|552.06|562.55|554.45|557.87|549.77|3579
1687478400000|2023-06-23 00:00:00|560.14|552.04|563.47|555.37|565.1|557|559.56|551.46|4632
1687482000000|2023-06-23 01:00:00|563.55|555.45|562.5|554.4|565.97|557.87|562.37|554.27|3365
1687485600000|2023-06-23 02:00:00|562.47|554.37|566.19|558.09|566.2|558.1|559.73|551.63|3886
1687489200000|2023-06-23 03:00:00|566.21|558.11|568.21|560.11|568.22|560.12|565.32|557.22|2084
1687492800000|2023-06-23 04:00:00|568.23|560.13|570.04|561.94|570.68|562.58|567.84|559.74|2587
1687496400000|2023-06-23 05:00:00|570.07|561.97|578.05|569.95|578.05|569.95|569.25|561.15|2315
1687500000000|2023-06-23 06:00:00|578.02|569.92|579.67|571.57|583.11|575.01|578.02|569.92|4045
1687503600000|2023-06-23 07:00:00|579.66|571.56|587.83|579.73|587.84|579.74|577.72|569.62|4973
1687507200000|2023-06-23 08:00:00|587.84|579.74|593.53|585.43|595.74|587.64|586.55|578.45|6523
1687510800000|2023-06-23 09:00:00|593.52|585.42|591.57|583.47|595.96|587.86|586.15|578.05|5441
1687514400000|2023-06-23 10:00:00|591.52|583.42|591.17|583.07|592.33|584.23|588.24|580.14|4821
1687518000000|2023-06-23 11:00:00|591.18|583.08|590.05|581.95|594.36|586.26|589.86|581.76|4353
1687521600000|2023-06-23 12:00:00|590.02|581.92|585.49|577.39|592.6|584.5|583.62|575.52|6058
1687525200000|2023-06-23 13:00:00|585.48|577.38|586.67|578.57|587.94|579.84|581.81|573.71|6034
1687528800000|2023-06-23 14:00:00|586.72|578.62|593.42|585.32|597.57|589.47|584.75|576.65|7083
1687532400000|2023-06-23 15:00:00|593.39|585.29|605.21|597.11|607.48|599.38|592.29|584.19|9994
1687536000000|2023-06-23 16:00:00|605.22|597.12|610.54|602.44|613.91|605.81|599.04|590.94|10811
1687539600000|2023-06-23 17:00:00|610.55|602.45|616.81|608.71|619.51|611.41|606.31|598.21|8992
1687543200000|2023-06-23 18:00:00|616.84|608.74|617.16|609.06|617.73|609.63|610.61|602.51|6476
1687546800000|2023-06-23 19:00:00|617.15|609.05|612.2|604.1|619.28|611.18|610.4|602.3|6165
1687550400000|2023-06-23 20:00:00|612.21|604.11|615.75|607.65|618.22|610.12|611.06|602.96|4923
1687590000000|2023-06-24 07:00:00|611.55|603.45|606.67|598.57|611.6|603.5|606.31|598.21|4437
1687593600000|2023-06-24 08:00:00|606.69|598.59|611.5|603.4|612.04|603.94|606.1|598|3397
1687597200000|2023-06-24 09:00:00|611.47|603.37|610.76|602.66|612.93|604.83|610.56|602.46|2194
1687600800000|2023-06-24 10:00:00|610.75|602.65|618.06|609.96|618.36|610.26|610.63|602.53|3387
1687604400000|2023-06-24 11:00:00|618.05|609.95|617.96|609.86|623.45|615.35|617.26|609.16|3908
1687608000000|2023-06-24 12:00:00|617.98|609.88|616.22|608.12|621.57|613.47|616.07|607.97|4108
1687611600000|2023-06-24 13:00:00|616.28|608.18|611.87|603.77|616.48|608.38|609.63|601.53|5294
1687615200000|2023-06-24 14:00:00|611.85|603.75|614.13|606.03|614.22|606.12|610.1|602|3572
1687618800000|2023-06-24 15:00:00|614.14|606.04|606.95|598.85|614.69|606.59|598.23|590.13|7981
1687622400000|2023-06-24 16:00:00|606.94|598.84|605.52|597.42|610.09|601.99|600.02|591.92|6789
1687626000000|2023-06-24 17:00:00|605.51|597.41|606.84|598.74|609.5|601.4|605.32|597.22|4529
1687629600000|2023-06-24 18:00:00|606.86|598.76|610.35|602.25|610.36|602.26|606.54|598.44|3860
1687633200000|2023-06-24 19:00:00|610.36|602.26|613.07|604.97|613.4|605.3|610.3|602.2|2591
1687636800000|2023-06-24 20:00:00|613.06|604.96|610.58|602.48|614.14|606.04|608.63|600.53|3519
1687640400000|2023-06-24 21:00:00|610.59|602.49|613.38|605.28|615.08|606.98|605.48|597.38|4182
1687644000000|2023-06-24 22:00:00|613.4|605.3|616.01|607.91|617.7|609.6|612.46|604.36|4446
1687647600000|2023-06-24 23:00:00|616|607.9|617.94|609.84|619.39|611.29|615.63|607.53|4395
1687651200000|2023-06-25 00:00:00|617.95|609.85|618.58|610.48|622.05|613.95|616.04|607.94|5079
1687654800000|2023-06-25 01:00:00|618.59|610.49|618.31|610.21|620.19|612.09|615.62|607.52|4375
1687658400000|2023-06-25 02:00:00|618.3|610.2|623.83|615.73|625.65|617.55|617.04|608.94|4474
1687662000000|2023-06-25 03:00:00|623.8|615.7|627.33|619.23|627.72|619.62|623.15|615.05|4411
1687665600000|2023-06-25 04:00:00|627.34|619.24|624.77|616.67|627.86|619.76|624.09|615.99|4673
1687669200000|2023-06-25 05:00:00|624.76|616.66|629.12|621.02|629.71|621.61|621.83|613.73|4371
1687672800000|2023-06-25 06:00:00|629.14|621.04|634.58|626.48|637.44|629.34|627.07|618.97|5502
1687676400000|2023-06-25 07:00:00|634.57|626.47|633.63|625.53|634.61|626.51|627.85|619.75|4994
1687680000000|2023-06-25 08:00:00|633.65|625.55|639.22|631.12|640.86|632.76|631.38|623.28|5501
1687683600000|2023-06-25 09:00:00|639.24|631.14|639.42|631.32|641.91|633.81|634.53|626.43|5519
1687687200000|2023-06-25 10:00:00|639.44|631.34|634.59|626.49|641.33|633.23|633.87|625.77|5227
1687690800000|2023-06-25 11:00:00|634.58|626.48|635.83|627.73|636.34|628.24|633.45|625.35|3766
1687694400000|2023-06-25 12:00:00|635.84|627.74|633.96|625.86|635.96|627.86|632.23|624.13|4220
1687698000000|2023-06-25 13:00:00|633.98|625.88|627.9|619.8|634.46|626.36|623.48|615.38|6359
1687701600000|2023-06-25 14:00:00|627.91|619.81|623.38|615.28|630.23|622.13|622.83|614.73|5838
1687705200000|2023-06-25 15:00:00|623.36|615.26|623.85|615.75|624.99|616.89|621|612.9|6084
1687708800000|2023-06-25 16:00:00|623.89|615.79|626.07|617.97|626.87|618.77|622.43|614.33|5732
1687712400000|2023-06-25 17:00:00|626.05|617.95|623|614.9|626.92|618.82|619.27|611.17|4269
1687716000000|2023-06-25 18:00:00|622.98|614.88|620.03|611.93|623.01|614.91|616.72|608.62|4949
1687719600000|2023-06-25 19:00:00|620.01|611.91|616.24|606.64|620.52|612.42|613.43|603.83|3671
1687723200000|2023-06-25 20:00:00|616.23|606.63|613.61|604.01|620.11|610.51|611.13|601.53|4070
1687726800000|2023-06-25 21:00:00|613.62|604.02|615.96|607.86|616.37|608.27|612.6|603|2376
1687730400000|2023-06-25 22:00:00|615.99|607.89|616.76|608.66|619.61|611.51|614.42|606.32|2471
1687734000000|2023-06-25 23:00:00|616.81|608.71|619.96|611.86|620.44|612.34|616.15|608.05|2525
1687737600000|2023-06-26 00:00:00|619.97|611.87|613.46|605.36|620.49|612.39|612.35|604.25|6325
1687741200000|2023-06-26 01:00:00|613.45|605.35|613.03|604.93|615.85|607.75|607.28|599.18|8137
1687744800000|2023-06-26 02:00:00|613.01|604.91|614.25|606.15|615.07|606.97|609.84|601.74|4351
1687748400000|2023-06-26 03:00:00|614.24|606.14|617.34|609.24|617.34|609.24|613.35|605.25|2505
1687752000000|2023-06-26 04:00:00|617.39|609.29|616.89|608.79|618.34|610.24|615.31|607.21|2204
1687755600000|2023-06-26 05:00:00|616.88|608.78|616.3|608.2|617.13|609.03|611.75|603.65|3501
1687759200000|2023-06-26 06:00:00|616.28|608.18|626.85|618.75|629.14|621.04|613.9|605.8|4205
1687762800000|2023-06-26 07:00:00|626.83|618.73|622.42|614.32|628.73|620.63|621.39|613.29|5872
1687766400000|2023-06-26 08:00:00|622.39|614.29|623.89|615.79|624.2|616.1|619.89|611.79|3618
1687770000000|2023-06-26 09:00:00|623.81|615.71|624.86|616.76|625.85|617.75|621.95|613.85|4167
1687773600000|2023-06-26 10:00:00|624.84|616.74|621.85|613.75|625.42|617.32|618.24|610.14|4408
1687777200000|2023-06-26 11:00:00|621.84|613.74|619.6|611.5|622.84|614.74|619.08|610.98|2896
1687780800000|2023-06-26 12:00:00|619.61|611.51|621.47|613.37|622.8|614.7|617.69|609.59|3405
1687784400000|2023-06-26 13:00:00|621.5|613.4|628.7|620.6|628.92|620.82|619.66|611.56|4613
1687788000000|2023-06-26 14:00:00|628.72|620.62|621.86|613.76|629.95|621.85|618.6|610.5|7319
1687791600000|2023-06-26 15:00:00|621.88|613.78|627.69|619.59|628.54|620.44|620.15|612.05|5987
1687795200000|2023-06-26 16:00:00|627.64|619.54|612.9|604.8|627.68|619.58|606.7|598.6|7526
1687798800000|2023-06-26 17:00:00|612.91|604.81|612.11|604.01|615.47|607.37|609.04|600.94|7013
1687802400000|2023-06-26 18:00:00|612.14|604.04|613.74|605.64|615.11|607.01|610.88|602.78|4669
1687806000000|2023-06-26 19:00:00|613.54|605.44|613.85|605.75|614.7|606.6|610.27|602.17|3947
1687809600000|2023-06-26 20:00:00|613.89|605.79|611.52|603.42|614.53|606.43|609.15|601.05|3067
1687813200000|2023-06-26 21:00:00|611.49|603.39|607.85|599.75|612.43|604.33|607.56|599.46|3003
1687816800000|2023-06-26 22:00:00|607.86|599.76|613.11|605.01|614.8|606.7|605.35|597.25|3835
1687820400000|2023-06-26 23:00:00|613.04|604.94|609.98|601.88|613.04|604.94|608.53|600.43|2752
1687824000000|2023-06-27 00:00:00|610.02|601.92|611.34|603.24|613.07|604.97|608.97|600.87|3224
1687827600000|2023-06-27 01:00:00|611.51|603.41|618.58|610.48|619.58|611.48|609.06|600.96|4003
1687831200000|2023-06-27 02:00:00|618.64|610.54|621.86|613.76|622.23|614.13|617.44|609.34|3560
1687834800000|2023-06-27 03:00:00|621.91|613.81|623.12|615.02|624.65|616.55|621.39|613.29|3953
1687838400000|2023-06-27 04:00:00|622.97|614.87|622.49|614.39|625.09|616.99|621.74|613.64|3779
1687842000000|2023-06-27 05:00:00|622.5|614.4|619.18|611.08|622.57|614.47|617.97|609.87|3611
1687845600000|2023-06-27 06:00:00|619.21|611.11|620.37|612.27|620.55|612.45|615.97|607.87|2487
1687849200000|2023-06-27 07:00:00|620.36|612.26|628.26|620.16|629|620.9|619.69|611.59|3313
1687852800000|2023-06-27 08:00:00|628.47|620.37|622.27|614.17|629.48|621.38|621.38|613.28|3648
1687856400000|2023-06-27 09:00:00|622.24|614.14|622.49|614.39|624.03|615.93|620.65|612.55|2662
1687860000000|2023-06-27 10:00:00|622.17|614.07|627.95|619.85|629.15|621.05|622.17|614.07|4687
1687863600000|2023-06-27 11:00:00|627.9|619.8|627.31|619.21|628.34|620.24|624.02|615.92|3119
1687867200000|2023-06-27 12:00:00|627.28|619.18|627.73|619.63|628.83|620.73|626.08|617.98|2897
1687870800000|2023-06-27 13:00:00|627.77|619.67|622.63|614.53|627.88|619.78|619.77|611.67|4826
1687874400000|2023-06-27 14:00:00|622.49|614.39|622.34|614.24|629.15|621.05|620.75|612.65|6957
1687878000000|2023-06-27 15:00:00|622.32|614.22|616.78|608.68|622.7|614.6|613.39|605.29|6443
1687881600000|2023-06-27 16:00:00|616.77|608.67|627.91|619.81|628.88|620.78|615.53|607.43|4767
1687885200000|2023-06-27 17:00:00|627.9|619.8|628.22|620.12|629.37|621.27|624.91|616.81|4731
1687888800000|2023-06-27 18:00:00|628.35|620.25|626.55|618.45|629.02|620.92|625.26|617.16|3195
1687892400000|2023-06-27 19:00:00|626.57|618.47|627.43|619.33|628.97|620.87|625.6|617.5|2301
1687896000000|2023-06-27 20:00:00|627.41|619.31|626.39|618.29|628.31|620.21|625.38|617.28|3265
1687899600000|2023-06-27 21:00:00|626.37|618.27|625.69|617.59|626.87|618.77|623.56|615.46|1895
1687903200000|2023-06-27 22:00:00|625.72|617.62|623.13|615.03|626.47|618.37|622.2|614.1|2117
1687906800000|2023-06-27 23:00:00|623.05|614.95|624.38|616.28|625.42|617.32|621.15|613.05|2535
1687910400000|2023-06-28 00:00:00|624.37|616.27|618.82|610.72|624.92|616.82|614.92|606.82|6509
1687914000000|2023-06-28 01:00:00|618.88|610.78|615.98|607.88|621.16|613.06|615.18|607.08|4725
1687917600000|2023-06-28 02:00:00|615.95|607.85|612.07|603.97|618.17|610.07|610.68|602.58|3843
1687921200000|2023-06-28 03:00:00|612.06|603.96|614.96|606.86|615.09|606.99|611.75|603.65|3294
1687924800000|2023-06-28 04:00:00|615|606.9|614.14|606.04|615.26|607.16|612.25|604.15|2573
1687928400000|2023-06-28 05:00:00|614.13|606.03|615.76|607.66|615.76|607.66|611.53|603.43|1897
1687932000000|2023-06-28 06:00:00|615.75|607.65|612.68|604.58|615.81|607.71|610.88|602.78|2446
1687935600000|2023-06-28 07:00:00|612.71|604.61|603.44|595.34|617.66|609.56|603.44|595.34|4924
1687939200000|2023-06-28 08:00:00|603.94|595.84|608.31|600.21|608.38|600.28|600.21|592.11|4526
1687942800000|2023-06-28 09:00:00|608.27|600.17|606.8|598.7|610.68|602.58|605.8|597.7|3105
1687946400000|2023-06-28 10:00:00|606.83|598.73|607.45|599.35|607.62|599.52|605.06|596.96|3097
1687950000000|2023-06-28 11:00:00|607.46|599.36|603.75|595.65|608.09|599.99|603.6|595.5|2910
1687953600000|2023-06-28 12:00:00|603.77|595.67|600.53|592.43|605.73|597.63|600.15|592.05|4415
1687957200000|2023-06-28 13:00:00|600.52|592.42|603.98|595.88|604.82|596.72|598.81|590.71|4890
1687960800000|2023-06-28 14:00:00|604.01|595.91|605.59|597.49|610.03|601.93|602.22|594.12|5524
1687964400000|2023-06-28 15:00:00|605.61|597.51|606.49|598.39|607.59|599.49|604.07|595.97|3179
1687968000000|2023-06-28 16:00:00|606.47|598.37|601.55|593.45|607.63|599.53|601.39|593.29|2742
1687971600000|2023-06-28 17:00:00|601.67|593.57|595.57|587.47|602.3|594.2|595.28|587.18|1322
1687975200000|2023-06-28 18:00:00|595.59|587.49|594.25|586.15|597.92|589.82|594.08|585.98|3608
1687978800000|2023-06-28 19:00:00|594.26|586.16|586.34|578.24|597.24|589.14|575.8|567.7|6518
1687982400000|2023-06-28 20:00:00|586.33|578.23|585.4|577.3|587.36|579.26|582.44|574.34|5198
1687986000000|2023-06-28 21:00:00|585.41|577.31|587.62|579.52|588.58|580.48|583.29|575.19|2588
1687989600000|2023-06-28 22:00:00|587.65|579.55|590.15|582.05|591.68|583.58|587.5|579.4|2664
1687993200000|2023-06-28 23:00:00|590.44|582.34|585.68|577.58|591.94|583.84|584.92|576.82|3000
1687996800000|2023-06-29 00:00:00|585.63|577.53|584.86|576.76|587.77|579.67|583.07|574.97|4070
1688000400000|2023-06-29 01:00:00|584.85|576.75|586.76|578.66|592.45|584.35|584.39|576.29|3444
1688004000000|2023-06-29 02:00:00|586.74|578.64|584.91|576.81|587.35|579.25|584.01|575.91|2746
1688007600000|2023-06-29 03:00:00|584.95|576.85|587.05|578.95|588.72|580.62|583.82|575.72|2061
1688011200000|2023-06-29 04:00:00|587.03|578.93|588.53|580.43|589.24|581.14|586.44|578.34|2220
1688014800000|2023-06-29 05:00:00|588.48|580.38|587.92|579.82|590.66|582.56|587.91|579.81|1810
1688018400000|2023-06-29 06:00:00|587.91|579.81|588.98|580.88|589.81|581.71|587.34|579.24|1718
1688022000000|2023-06-29 07:00:00|589.05|580.95|592.06|583.96|593.38|585.28|588.7|580.6|3033
1688025600000|2023-06-29 08:00:00|592.03|583.93|592.04|583.94|592.8|584.7|590.34|582.24|2884
1688029200000|2023-06-29 09:00:00|592.07|583.97|595.6|587.5|596.58|588.48|591.1|583|3187
1688032800000|2023-06-29 10:00:00|595.59|587.49|601.65|593.55|602.69|594.59|592.84|584.74|5016
1688036400000|2023-06-29 11:00:00|601.67|593.57|617.79|609.69|619.01|610.91|600.49|592.39|5136
1688040000000|2023-06-29 12:00:00|617.8|609.7|613.38|605.28|622.72|614.62|613.1|605|4680
1688043600000|2023-06-29 13:00:00|613.37|605.27|609.02|600.92|616.9|608.8|606.72|598.62|2402
1688047200000|2023-06-29 14:00:00|609.08|600.98|604|595.9|613.12|605.02|603.3|595.2|2986
1688050800000|2023-06-29 15:00:00|604.05|595.95|600.32|592.22|605.27|597.17|599.5|591.4|2181
1688054400000|2023-06-29 16:00:00|600.23|592.13|598.69|590.59|604.84|596.74|598.64|590.54|1839
1688058000000|2023-06-29 17:00:00|598.7|590.6|595.6|587.5|601.05|592.95|594.98|586.88|4237
1688061600000|2023-06-29 18:00:00|595.61|587.51|599.35|591.25|599.46|591.36|594.58|586.48|2809
1688065200000|2023-06-29 19:00:00|599.36|591.26|598.23|590.13|599.71|591.61|594.24|586.14|2729
1688068800000|2023-06-29 20:00:00|598.21|590.11|593.8|585.7|598.47|590.37|590.88|582.78|4475
1688072400000|2023-06-29 21:00:00|593.81|585.71|593.77|585.67|595.43|587.33|592.05|583.95|2308
1688076000000|2023-06-29 22:00:00|593.72|585.62|594.12|586.02|596.4|588.3|593.24|585.14|2663
1688079600000|2023-06-29 23:00:00|594.08|585.98|593.49|585.39|597.51|589.41|592.34|584.24|3548
1688083200000|2023-06-30 00:00:00|593.48|585.38|592.62|584.52|596.96|588.86|592.12|584.02|5356
1688086800000|2023-06-30 01:00:00|592.58|584.48|594.89|586.79|595.07|586.97|588.57|580.47|5889
1688090400000|2023-06-30 02:00:00|594.87|586.77|606.64|598.54|608.66|600.56|594.44|586.34|6804
1688094000000|2023-06-30 03:00:00|606.57|598.47|614.15|606.05|616.23|608.13|605.61|597.51|6355
1688097600000|2023-06-30 04:00:00|614.26|606.16|615.99|607.89|625.04|616.94|610.38|602.28|7399
1688101200000|2023-06-30 05:00:00|615.82|607.72|617.02|608.92|622.68|614.58|615.07|606.97|7472
1688104800000|2023-06-30 06:00:00|617.03|608.93|616.8|608.7|618.61|610.51|612.3|604.2|4660
1688108400000|2023-06-30 07:00:00|616.78|608.68|619.17|611.07|622.17|614.07|615.27|607.17|5464
1688112000000|2023-06-30 08:00:00|619.2|611.1|621.64|613.54|625.69|617.59|617.68|609.58|4897
1688115600000|2023-06-30 09:00:00|621.6|613.5|623.25|615.15|628.61|620.51|618.25|610.15|5795
1688119200000|2023-06-30 10:00:00|623.28|615.18|627.06|618.96|628.74|620.64|622.43|614.33|6197
1688122800000|2023-06-30 11:00:00|626.83|618.73|627.31|619.21|628.23|620.13|621.84|613.74|5543
1688126400000|2023-06-30 12:00:00|627.33|619.23|631.63|623.53|633.83|625.73|623.33|615.23|6981
1688130000000|2023-06-30 13:00:00|631.59|623.49|600.5|592.4|632.47|624.37|592.33|584.23|8457
1688133600000|2023-06-30 14:00:00|600.52|592.42|607.92|599.82|611.05|602.95|595.02|586.92|9719
1688137200000|2023-06-30 15:00:00|607.91|599.81|612.59|604.49|617.03|608.93|607.37|599.27|8662
1688140800000|2023-06-30 16:00:00|612.64|604.54|633.62|625.52|636.02|627.92|608.44|600.34|9447
1688144400000|2023-06-30 17:00:00|633.64|625.54|641.9|633.8|648.82|640.72|632.96|624.86|10219
1688148000000|2023-06-30 18:00:00|641.92|633.82|633.18|625.08|644.3|636.2|626.44|618.34|9139
1688151600000|2023-06-30 19:00:00|633.17|625.07|635.37|627.27|636.36|628.26|629.85|621.75|6433
1688155200000|2023-06-30 20:00:00|635.32|627.22|632.39|624.29|637.33|629.23|632.19|624.09|6167
1688194800000|2023-07-01 07:00:00|625.98|617.88|628.57|620.47|630.91|622.81|622.55|614.45|4173
1688198400000|2023-07-01 08:00:00|628.59|620.49|623.69|615.59|629.95|621.85|623.31|615.21|6398
1688202000000|2023-07-01 09:00:00|623.68|615.58|625.52|617.42|628.58|620.48|622.63|614.53|5394
1688205600000|2023-07-01 10:00:00|625.53|617.43|623.79|615.69|625.67|617.57|621.42|613.32|4651
1688209200000|2023-07-01 11:00:00|623.8|615.7|626.31|618.21|626.6|618.5|623.19|615.09|3715
1688212800000|2023-07-01 12:00:00|626.29|618.19|630.62|622.52|631.1|623|625.44|617.34|4784
1688216400000|2023-07-01 13:00:00|630.65|622.55|634.28|626.18|634.36|626.26|629.67|621.57|4688
1688220000000|2023-07-01 14:00:00|634.36|626.26|634.77|626.67|637.09|628.99|632.61|624.51|4302
1688223600000|2023-07-01 15:00:00|634.81|626.71|638.08|629.98|638.73|630.63|633.57|625.47|4430
1688227200000|2023-07-01 16:00:00|638.09|629.99|635.97|627.87|638.1|630|632.37|624.27|5134
1688230800000|2023-07-01 17:00:00|635.95|627.85|641.56|633.46|642.79|634.69|633.04|624.94|5261
1688234400000|2023-07-01 18:00:00|641.52|633.42|643.38|635.28|643.54|635.44|639.5|631.4|4083
1688238000000|2023-07-01 19:00:00|643.39|635.29|646.67|638.57|650.34|642.24|643.36|635.26|4405
1688241600000|2023-07-01 20:00:00|646.68|638.58|651.14|643.04|651.63|643.53|646.17|638.07|3048
1688245200000|2023-07-01 21:00:00|651.07|642.97|647.41|639.31|654.16|646.06|647.26|639.16|2729
1688248800000|2023-07-01 22:00:00|647.42|639.32|652.6|644.5|653.41|645.31|647.42|639.32|4173
1688252400000|2023-07-01 23:00:00|652.58|644.48|654.61|646.51|656.29|648.19|652.54|644.44|3769
1688256000000|2023-07-02 00:00:00|654.63|646.53|646.75|638.65|654.75|646.65|645.93|637.83|7394
1688259600000|2023-07-02 01:00:00|646.59|638.49|648.28|640.18|650.69|642.59|645.79|637.69|5394
1688263200000|2023-07-02 02:00:00|648.26|640.16|648.45|640.35|652.84|644.74|642.03|633.93|6547
1688266800000|2023-07-02 03:00:00|648.41|640.31|642.85|634.75|650.07|641.97|641.36|633.26|5373
1688270400000|2023-07-02 04:00:00|642.88|634.78|645.35|637.25|645.7|637.6|640.71|632.61|4924
1688274000000|2023-07-02 05:00:00|645.33|637.23|649.35|641.25|650.52|642.42|645.33|637.23|3789
1688277600000|2023-07-02 06:00:00|649.33|641.23|648.23|640.13|652.48|644.38|648.23|640.13|3582
1688281200000|2023-07-02 07:00:00|648.25|640.15|645.14|637.04|648.62|640.52|644.31|636.21|3633
1688284800000|2023-07-02 08:00:00|645.13|637.03|642.28|634.18|647.37|639.27|641.86|633.76|4602
1688288400000|2023-07-02 09:00:00|642.26|634.16|643.89|635.79|646.28|638.18|642.19|634.09|4930
1688292000000|2023-07-02 10:00:00|643.88|635.78|645.35|637.25|648.51|640.41|643.86|635.76|4738
1688295600000|2023-07-02 11:00:00|645.36|637.26|652.63|644.53|654.13|646.03|645.02|636.92|4882
1688299200000|2023-07-02 12:00:00|652.61|644.51|649.65|641.55|658.55|650.45|647.54|639.44|5690
1688302800000|2023-07-02 13:00:00|649.66|641.56|647.15|639.05|650.52|642.42|644.38|636.28|4387
1688306400000|2023-07-02 14:00:00|647.12|639.02|653.45|645.35|653.8|645.7|644.98|636.88|4993
1688310000000|2023-07-02 15:00:00|653.48|645.38|654.8|646.7|656.3|648.2|653.04|644.94|1119
1685224800000|2023-05-27 22:00:00|646.99|636.89|648.57|638.47|649.44|639.34|646.49|636.39|1433
1685228400000|2023-05-27 23:00:00|648.58|638.48|649.45|639.35|649.77|639.67|647.82|637.72|789
1685232000000|2023-05-28 00:00:00|649.46|639.36|654.2|644.1|655.21|645.11|647.77|637.67|2963
1685235600000|2023-05-28 01:00:00|654.19|644.09|662.48|652.38|664.49|654.39|654.19|644.09|4749
1685239200000|2023-05-28 02:00:00|662.49|652.39|658.2|648.1|663.17|653.07|656.94|646.84|2016
1685242800000|2023-05-28 03:00:00|658.18|648.08|658.08|647.98|659.32|649.22|657.11|647.01|1588
1685246400000|2023-05-28 04:00:00|658.09|647.99|657.04|646.94|659.76|649.66|656.62|646.52|1538
1685250000000|2023-05-28 05:00:00|657.05|646.95|655.89|645.79|657.36|647.26|655.44|645.34|1510
1685253600000|2023-05-28 06:00:00|655.94|645.84|656.19|646.09|657.79|647.69|655.92|645.82|1344
1685257200000|2023-05-28 07:00:00|656.22|646.12|655.75|645.65|656.56|646.46|655.14|645.04|807
1685260800000|2023-05-28 08:00:00|656.12|646.02|654.6|644.5|656.32|646.22|652.49|642.39|1799
1685264400000|2023-05-28 09:00:00|654.58|644.48|655.53|645.43|655.61|645.51|653.61|643.51|835
1685268000000|2023-05-28 10:00:00|655.54|645.44|655.96|645.86|656.67|646.57|654.06|643.96|1061
1685271600000|2023-05-28 11:00:00|655.97|645.87|653.85|643.75|657.32|647.22|653.82|643.72|1658
1685275200000|2023-05-28 12:00:00|653.84|643.74|653.7|643.6|655.39|645.29|652.47|642.37|1194
1685278800000|2023-05-28 13:00:00|653.71|643.61|655.43|645.33|655.87|645.77|653|642.9|994
1685282400000|2023-05-28 14:00:00|655.51|645.41|654.62|644.52|655.96|645.86|653.81|643.71|1117
1685286000000|2023-05-28 15:00:00|654.64|644.54|656.55|646.45|656.85|646.75|654.03|643.93|1421
1685289600000|2023-05-28 16:00:00|656.51|646.41|656.52|646.42|657.61|647.51|654.48|644.38|1974
1685293200000|2023-05-28 17:00:00|656.53|646.43|656.76|646.66|657.34|647.24|655.1|645|1730
1685296800000|2023-05-28 18:00:00|656.73|646.63|660.7|650.6|661.35|651.25|655.97|645.87|2838
1685300400000|2023-05-28 19:00:00|660.68|650.58|661.11|649.51|661.74|651.62|659.26|648.61|2140
1685304000000|2023-05-28 20:00:00|661.1|649.5|661.39|649.79|661.9|650.3|660.56|648.96|1468
1685307600000|2023-05-28 21:00:00|661.33|649.73|661.42|651.32|661.81|651.51|658.35|646.75|1761
1685311200000|2023-05-28 22:00:00|661.43|651.33|670.02|659.92|671.66|661.56|661.43|651.33|4619
1685314800000|2023-05-28 23:00:00|670.04|659.94|669.02|658.92|670.59|660.49|667.8|657.7|3058
1685318400000|2023-05-29 00:00:00|669.03|658.93|668.72|658.62|671.47|661.37|666.54|656.44|3831
1685322000000|2023-05-29 01:00:00|668.67|658.57|670.64|660.54|672.73|662.63|667.84|657.74|2404
1685325600000|2023-05-29 02:00:00|670.59|660.49|668.2|658.1|671.16|661.06|666.51|656.41|2099
1685329200000|2023-05-29 03:00:00|668.19|658.09|664.69|654.59|669.08|658.98|664.41|654.31|1962
1685332800000|2023-05-29 04:00:00|664.7|654.6|665.3|655.2|665.89|655.79|661.91|651.81|2356
1685336400000|2023-05-29 05:00:00|665.33|655.23|667.05|656.95|667.65|657.55|664.81|654.71|1894
1685340000000|2023-05-29 06:00:00|667.37|657.27|666.7|656.6|667.75|657.65|664.88|654.78|1073
1685343600000|2023-05-29 07:00:00|666.65|656.55|665.98|655.88|666.7|656.6|664.58|654.48|1180
1685347200000|2023-05-29 08:00:00|665.99|655.89|666|655.9|666.51|656.41|664.93|654.83|1058
1685350800000|2023-05-29 09:00:00|666.02|655.92|667.25|657.15|668.18|658.08|665.63|655.53|992
1685354400000|2023-05-29 10:00:00|667.29|657.19|665.09|654.99|667.53|657.43|662.86|652.76|1438
1685358000000|2023-05-29 11:00:00|665.11|655.01|667.74|657.64|667.85|657.75|663.99|653.89|1237
1685361600000|2023-05-29 12:00:00|667.73|657.63|666.38|656.28|667.77|657.67|665.05|654.95|1128
1685365200000|2023-05-29 13:00:00|666.36|656.26|667.23|657.13|668.59|658.49|665.5|655.4|1353
1685368800000|2023-05-29 14:00:00|666.98|656.88|664.12|654.02|667.76|657.66|662.76|652.66|1621
1685372400000|2023-05-29 15:00:00|663.67|653.57|661.81|651.71|665.75|655.65|660.27|650.17|3010
1685376000000|2023-05-29 16:00:00|661.78|651.68|661.69|651.59|662.65|652.55|658.16|648.06|3234
1685379600000|2023-05-29 17:00:00|661.68|651.58|665.33|655.23|665.56|655.46|660.07|649.97|2614
1685383200000|2023-05-29 18:00:00|665.34|655.24|666.81|656.71|667.42|657.32|664.8|654.7|1367
1685386800000|2023-05-29 19:00:00|666.88|656.78|664.48|654.38|666.88|656.78|663.11|653.01|925
1685390400000|2023-05-29 20:00:00|664.46|654.36|667.21|657.11|668.34|658.24|664.31|654.21|1463
1685394000000|2023-05-29 21:00:00|667.2|657.1|666.51|656.41|668.42|658.32|666.51|656.41|1263
1685397600000|2023-05-29 22:00:00|666.55|656.45|670.06|659.96|670.81|660.71|665.58|655.48|1826
1685401200000|2023-05-29 23:00:00|670.11|660.01|669.52|659.42|673.18|663.08|668.88|658.78|2263
1685404800000|2023-05-30 00:00:00|669.5|659.4|671.91|661.81|672.34|662.24|668.88|658.78|2466
1685408400000|2023-05-30 01:00:00|671.99|661.89|670.13|660.03|672.34|662.24|668.53|658.43|1492
1685412000000|2023-05-30 02:00:00|670.14|660.04|669.19|659.09|670.32|660.22|667.93|657.83|1178
1685415600000|2023-05-30 03:00:00|669.2|659.1|667.58|657.48|672.69|662.59|667.46|657.36|1836
1685419200000|2023-05-30 04:00:00|667.57|657.47|664.68|654.58|668.02|657.92|663.95|653.85|1065
1685422800000|2023-05-30 05:00:00|664.67|654.57|661.63|651.53|665.29|655.19|660.7|650.6|1793
1685426400000|2023-05-30 06:00:00|661.62|651.52|663.12|653.02|664.48|654.38|661.55|651.45|1300
1685430000000|2023-05-30 07:00:00|663.15|653.05|659.3|649.2|664.05|653.95|659.1|649|1395
1685433600000|2023-05-30 08:00:00|659.35|649.25|662.27|652.17|662.5|652.4|659.12|649.02|1458
1685437200000|2023-05-30 09:00:00|662.29|652.19|662.11|652.01|665.3|655.2|661.96|651.86|1802
1685440800000|2023-05-30 10:00:00|662.25|652.15|666.02|655.92|667.7|657.6|661.85|651.75|2331
1685444400000|2023-05-30 11:00:00|666.06|655.96|668.29|658.19|668.94|658.84|665.2|655.1|2113
1685448000000|2023-05-30 12:00:00|668.3|658.2|666.83|656.73|668.81|658.71|665.13|655.03|2161
1685451600000|2023-05-30 13:00:00|666.86|656.76|663.75|653.65|667.14|657.04|663.57|653.47|2887
1685455200000|2023-05-30 14:00:00|663.73|653.63|659.5|649.4|666.14|656.04|659.49|649.39|3346
1685458800000|2023-05-30 15:00:00|659.48|649.38|663.22|653.12|663.6|653.5|658.84|648.74|2731
1685462400000|2023-05-30 16:00:00|663.21|653.11|662.57|652.47|664.03|653.93|659.01|648.91|3552
1685466000000|2023-05-30 17:00:00|662.55|652.45|663.44|653.34|665.1|655|660.73|650.63|2312
1685469600000|2023-05-30 18:00:00|663.43|653.33|665.36|655.26|665.77|655.67|662.01|651.91|2144
1685473200000|2023-05-30 19:00:00|665.37|655.27|668.02|657.92|668.22|658.12|664.95|654.85|1558
1685476800000|2023-05-30 20:00:00|668.03|657.93|667.99|657.89|669.29|659.19|667.32|657.22|1714
1685480400000|2023-05-30 21:00:00|667.97|657.87|668.85|658.75|670.59|660.49|667.35|657.25|1590
1685484000000|2023-05-30 22:00:00|668.82|658.72|667.92|657.82|669.09|658.99|667.45|657.35|1553
1685487600000|2023-05-30 23:00:00|667.84|657.74|666.3|656.2|668.4|658.3|665.84|655.74|1410
1685491200000|2023-05-31 00:00:00|666.31|656.21|668.49|658.39|668.66|658.56|665.11|655.01|1850
1685494800000|2023-05-31 01:00:00|668.52|658.42|666.63|656.53|668.65|658.55|666.45|656.35|1956
1685498400000|2023-05-31 02:00:00|666.58|656.48|665.21|655.11|666.64|656.54|660.44|650.34|3025
1685502000000|2023-05-31 03:00:00|665.22|655.12|665.88|655.78|665.88|655.78|664.2|654.1|1301
1685505600000|2023-05-31 04:00:00|665.85|655.75|653.15|643.05|666.24|656.14|652.02|641.92|3413
1685509200000|2023-05-31 05:00:00|653.16|643.06|650.23|640.13|653.84|643.74|649.55|639.45|5280
1685512800000|2023-05-31 06:00:00|650.22|640.12|653.39|643.29|653.39|643.29|648.69|638.59|3234
1685516400000|2023-05-31 07:00:00|653.37|643.27|653.66|643.56|655.77|645.67|652.37|642.27|1342
1685520000000|2023-05-31 08:00:00|653.91|643.81|655.29|645.19|656.41|646.31|653.2|643.1|2080
1685523600000|2023-05-31 09:00:00|655.17|645.07|654.33|644.23|655.55|645.45|652.58|642.48|2740
1685527200000|2023-05-31 10:00:00|654.32|644.22|652.75|642.65|654.65|644.55|651.38|641.28|1680
1685530800000|2023-05-31 11:00:00|652.76|642.66|651.48|641.38|654.45|644.35|651.1|641|2412
1685534400000|2023-05-31 12:00:00|651.52|641.42|651.9|641.8|652.95|642.85|650.09|639.99|1467
1685538000000|2023-05-31 13:00:00|651.95|641.85|651.81|641.71|654.85|644.75|651.71|641.61|2208
1685541600000|2023-05-31 14:00:00|651.78|641.68|651.75|641.65|652.93|642.83|645.75|635.65|4428
1685545200000|2023-05-31 15:00:00|651.89|641.79|649.63|639.53|652.47|642.37|649.61|639.51|2437
1685548800000|2023-05-31 16:00:00|649.64|639.54|650.44|640.34|650.88|640.78|648.56|638.46|2533
1685552400000|2023-05-31 17:00:00|650.45|640.35|652.79|642.69|652.9|642.8|649.73|639.63|1822
1685556000000|2023-05-31 18:00:00|652.77|642.67|650.56|640.46|653.12|643.02|649.65|639.55|1570
1685559600000|2023-05-31 19:00:00|650.58|640.48|650.89|640.79|651.75|641.65|649.87|639.77|1274
1685563200000|2023-05-31 20:00:00|650.91|640.81|650.76|640.66|652.16|642.06|650.22|640.12|1138
1685566800000|2023-05-31 21:00:00|650.78|640.68|649.22|639.12|650.83|640.73|648.93|638.83|596
1685570400000|2023-05-31 22:00:00|649.23|639.13|652.02|641.92|652.35|642.25|648.93|638.83|1316
1685574000000|2023-05-31 23:00:00|652.07|641.97|653.44|643.34|654.2|644.1|651.84|641.74|1537
1685577600000|2023-06-01 00:00:00|653.41|643.31|652.54|642.44|656.29|646.19|651.65|641.55|3705
1685581200000|2023-06-01 01:00:00|652.64|642.54|655.14|645.04|656.22|646.12|652.47|642.37|2792
1685584800000|2023-06-01 02:00:00|655.19|645.09|646.92|636.82|655.6|645.5|644.8|634.7|2838
1685588400000|2023-06-01 03:00:00|646.87|636.77|648.71|638.61|649.43|639.33|643.23|633.13|3175
1685592000000|2023-06-01 04:00:00|648.68|638.58|648.04|637.94|649.65|639.55|647.55|637.45|1626
1685595600000|2023-06-01 05:00:00|648.09|637.99|650.53|640.43|650.6|640.5|647.43|637.33|1123
1685599200000|2023-06-01 06:00:00|650.56|640.46|649.24|639.14|651.26|641.16|648.94|638.84|1133
1685602800000|2023-06-01 07:00:00|648.84|638.74|646.39|636.29|649.37|639.27|646.08|635.98|1951
1685606400000|2023-06-01 08:00:00|646.42|636.32|647.99|637.89|648.09|637.99|644.95|634.85|1342
1685610000000|2023-06-01 09:00:00|648|637.9|647.91|637.81|649.21|639.11|647.62|637.52|1005
1685613600000|2023-06-01 10:00:00|647.86|637.76|646.33|636.23|648.17|638.07|645.79|635.69|1599
1685617200000|2023-06-01 11:00:00|646.32|636.22|645.54|635.44|646.63|636.53|644.76|634.66|1136
1685620800000|2023-06-01 12:00:00|645.55|635.45|646.98|636.88|647.35|637.25|644.42|634.32|2130
1685624400000|2023-06-01 13:00:00|646.77|636.67|644.84|634.74|647.2|637.1|643.73|633.63|1856
1685628000000|2023-06-01 14:00:00|644.86|634.76|646.68|636.58|647.49|637.39|644.83|634.73|2311
1685631600000|2023-06-01 15:00:00|646.62|636.52|646|635.9|647.19|637.09|645.07|634.97|1467
1685635200000|2023-06-01 16:00:00|645.95|635.85|649.48|639.38|650.4|640.3|644.34|634.24|3360
1685638800000|2023-06-01 17:00:00|649.53|639.43|646.52|636.42|650.31|640.21|646.38|636.28|3175
1685642400000|2023-06-01 18:00:00|646.57|636.47|645.27|635.17|646.69|636.59|644.47|634.37|1372
1685646000000|2023-06-01 19:00:00|645.3|635.2|643.6|633.5|645.8|635.7|638.97|628.87|2812
1685649600000|2023-06-01 20:00:00|643.58|633.48|642.95|632.85|645.12|635.02|642.11|632.01|1718
1685653200000|2023-06-01 21:00:00|642.96|632.86|642.78|632.68|644.85|634.75|642.69|632.59|1068
1685656800000|2023-06-01 22:00:00|642.82|632.72|642|631.9|642.93|632.83|641.45|631.35|1300
1685660400000|2023-06-01 23:00:00|641.99|631.89|639.73|629.63|642.16|632.06|637.25|627.15|2857
1685664000000|2023-06-02 00:00:00|639.74|629.64|642.5|632.4|642.52|632.42|636.39|626.29|3622
1685667600000|2023-06-02 01:00:00|642.55|632.45|643.65|633.55|644.87|634.77|639.89|629.79|2480
1685671200000|2023-06-02 02:00:00|643.73|633.63|647.71|637.61|647.84|637.74|643.3|633.2|2143
1685674800000|2023-06-02 03:00:00|647.75|637.65|649.92|639.82|650.03|639.93|647.4|637.3|1201
1685678400000|2023-06-02 04:00:00|649.91|639.81|651.7|641.6|652.16|642.06|648.62|638.52|2118
1685682000000|2023-06-02 05:00:00|651.68|641.58|650.82|640.72|653.38|643.28|650.73|640.63|2248
1685685600000|2023-06-02 06:00:00|650.8|640.7|647.54|637.44|651.2|641.1|647.54|637.44|1554
1685689200000|2023-06-02 07:00:00|647.52|637.42|647.2|637.1|648.28|638.18|647|636.9|1068
1685692800000|2023-06-02 08:00:00|647.31|637.21|648.36|638.26|648.76|638.66|646.43|636.33|1395
1685696400000|2023-06-02 09:00:00|648.3|638.2|644.91|636.81|649.47|640.51|644.62|636.52|1387
1685700000000|2023-06-02 10:00:00|644.97|636.87|645.66|637.56|645.7|637.6|643.46|635.36|1014
1685703600000|2023-06-02 11:00:00|645.67|637.57|646.06|637.96|646.41|638.31|644.53|636.43|1391
1685707200000|2023-06-02 12:00:00|646.08|637.98|643.41|635.31|646.37|638.27|641.76|633.66|3293
1685710800000|2023-06-02 13:00:00|643.42|635.32|639.89|631.79|643.6|635.5|639.13|631.03|3250
1685714400000|2023-06-02 14:00:00|639.94|631.84|642.04|633.94|642.7|634.6|639.17|631.07|3162
1685718000000|2023-06-02 15:00:00|642.05|633.95|643.44|635.34|643.54|635.44|641.98|633.88|1852
1685721600000|2023-06-02 16:00:00|643.43|635.33|642.25|634.15|643.72|635.62|641.07|632.97|1648
1685725200000|2023-06-02 17:00:00|642.27|634.17|645.35|637.25|646.29|638.19|641.77|633.67|1523
1685728800000|2023-06-02 18:00:00|645.25|637.15|647.92|639.82|647.97|639.87|643.89|635.79|1751
1685732400000|2023-06-02 19:00:00|647.89|639.79|649.73|641.63|650.08|641.98|647.65|639.55|1828
1685736000000|2023-06-02 20:00:00|649.64|641.54|647.65|639.55|650.1|642|647.56|639.46|1384
1685775600000|2023-06-03 07:00:00|648.34|640.24|647.82|639.72|648.77|640.67|647|638.9|1009
1685779200000|2023-06-03 08:00:00|647.86|639.76|646.96|638.86|648.23|640.13|646.1|638|787
1685782800000|2023-06-03 09:00:00|646.91|638.81|646.86|638.76|647.43|639.33|646.44|638.34|1025
1685786400000|2023-06-03 10:00:00|646.87|638.77|647.7|639.6|648.77|640.67|645.81|637.71|1053
1685790000000|2023-06-03 11:00:00|647.76|639.66|648.03|639.93|648.57|640.47|647.57|639.47|722
1685793600000|2023-06-03 12:00:00|648.04|639.94|648.34|640.24|649.14|641.04|647.95|639.85|965
1685797200000|2023-06-03 13:00:00|648.31|640.21|648.59|640.49|648.72|640.62|646.91|638.81|1326
1685800800000|2023-06-03 14:00:00|648.6|640.5|647.62|639.52|649.27|641.17|647.23|639.13|938
1685804400000|2023-06-03 15:00:00|647.61|639.51|648.11|640.01|648.14|640.04|645.59|637.49|2020
1685808000000|2023-06-03 16:00:00|648.13|640.03|647.41|639.31|649.02|640.92|647.31|639.21|1427
1685811600000|2023-06-03 17:00:00|647.39|639.29|643.11|635.01|647.41|639.31|642.21|634.11|1788
1685815200000|2023-06-03 18:00:00|643.12|635.02|643.84|635.74|644.83|636.73|641.4|633.3|1501
1685818800000|2023-06-03 19:00:00|643.83|635.73|643.33|635.23|644.4|636.3|641.84|633.74|1518
1685822400000|2023-06-03 20:00:00|643.31|635.21|643.93|635.83|644.63|636.53|642.22|634.12|940
1685826000000|2023-06-03 21:00:00|643.89|635.79|643.77|635.67|644.46|636.36|641.83|633.73|947
1685829600000|2023-06-03 22:00:00|643.74|635.64|645.77|637.67|645.86|637.76|643.05|634.95|557
1685833200000|2023-06-03 23:00:00|645.76|637.66|646.48|638.38|646.55|638.45|644.71|636.61|724
1685836800000|2023-06-04 00:00:00|646.5|638.4|645.39|637.29|646.69|638.59|645.32|637.22|846
1685840400000|2023-06-04 01:00:00|645.38|637.28|647.56|639.46|647.56|639.46|643.89|635.79|1199
1685844000000|2023-06-04 02:00:00|647.52|639.42|650.75|642.65|650.95|642.85|647.12|639.02|976
1685847600000|2023-06-04 03:00:00|650.8|642.7|649.92|641.82|650.85|642.75|649.39|641.29|858
1685851200000|2023-06-04 04:00:00|649.86|641.76|648.12|640.02|650.11|642.01|647.73|639.63|932
1685854800000|2023-06-04 05:00:00|648.13|640.03|649.27|641.17|650.16|642.06|648.13|640.03|828
1685858400000|2023-06-04 06:00:00|649.34|641.24|651.1|643|651.14|643.04|648.28|640.18|1464
1685862000000|2023-06-04 07:00:00|651.09|642.99|652.77|644.67|653.66|645.56|650.72|642.62|1647
1685865600000|2023-06-04 08:00:00|652.79|644.69|653.21|645.11|653.81|645.71|652.78|644.68|1482
1685869200000|2023-06-04 09:00:00|653.2|645.1|653.24|645.14|653.87|645.77|653.18|645.08|887
1685872800000|2023-06-04 10:00:00|653.28|645.18|654.64|646.54|655.24|647.14|653.28|645.18|1365
1685876400000|2023-06-04 11:00:00|654.53|646.43|653.81|645.71|655.34|647.24|653.02|644.92|1098
1685880000000|2023-06-04 12:00:00|653.83|645.73|654.75|646.65|654.76|646.66|651.55|643.45|1266
1685883600000|2023-06-04 13:00:00|654.78|646.68|655.77|647.67|656.59|648.49|654.28|646.18|1365
1685887200000|2023-06-04 14:00:00|655.8|647.7|655.17|647.07|656.63|648.53|654.61|646.51|1996
1685890800000|2023-06-04 15:00:00|655.15|647.05|654.36|646.26|655.66|647.56|654.28|646.18|1437
1685894400000|2023-06-04 16:00:00|654.35|646.25|653.33|645.23|655.05|646.95|653.13|645.03|1220
1685898000000|2023-06-04 17:00:00|653.32|645.22|652.17|644.07|654.09|645.99|652.07|643.97|1019
1685901600000|2023-06-04 18:00:00|652.13|644.03|655.06|646.96|655.92|647.82|652.09|643.99|1405
1685905200000|2023-06-04 19:00:00|655.11|647.01|656.84|647.24|656.93|648.18|654.61|646.51|1079
1685908800000|2023-06-04 20:00:00|656.82|647.22|657|647.4|657.37|647.77|656.51|646.91|736
1685912400000|2023-06-04 21:00:00|656.99|647.39|654.95|646.85|657.46|648.26|654.41|646.31|1216
1685916000000|2023-06-04 22:00:00|654.96|646.86|655.74|647.64|657.08|648.98|654.35|646.25|3296
1685919600000|2023-06-04 23:00:00|655.75|647.65|649.21|641.11|655.95|647.85|648.65|640.55|3046
1685923200000|2023-06-05 00:00:00|649.2|641.1|649.54|641.44|653.2|645.1|648.14|640.04|4263
1685926800000|2023-06-05 01:00:00|649.49|641.39|648.28|640.18|649.57|641.47|645.67|637.57|3198
1685930400000|2023-06-05 02:00:00|648.26|640.16|642.97|634.87|648.88|640.78|642.15|634.05|2514
1685934000000|2023-06-05 03:00:00|642.98|634.88|640.24|632.14|643.21|635.11|639.55|631.45|3845
1685937600000|2023-06-05 04:00:00|640.23|632.13|642.93|634.83|642.96|634.86|639.24|631.14|1729
1685941200000|2023-06-05 05:00:00|642.9|634.8|643.35|635.25|643.51|635.41|640.39|632.29|2156
1685944800000|2023-06-05 06:00:00|643.3|635.2|642.12|634.02|643.32|635.22|641.61|633.51|1440
1685948400000|2023-06-05 07:00:00|642.17|634.07|644.08|635.98|644.14|636.04|641.98|633.88|1503
1685952000000|2023-06-05 08:00:00|644.07|635.97|643.87|635.77|644.3|636.2|643.08|634.98|889
1685955600000|2023-06-05 09:00:00|643.84|635.74|640.88|632.78|644.9|636.8|640.67|632.57|1405
1685959200000|2023-06-05 10:00:00|640.9|632.8|640.9|632.8|642.56|634.46|640.53|632.43|1532
1685962800000|2023-06-05 11:00:00|640.91|632.81|641.74|633.64|642.7|634.6|640.6|632.5|1426
1685966400000|2023-06-05 12:00:00|641.72|633.62|639.01|630.91|641.81|633.71|637.68|629.58|1534
1685970000000|2023-06-05 13:00:00|639.02|630.92|641.08|632.98|642|633.9|636.78|628.68|2888
1685973600000|2023-06-05 14:00:00|641.09|632.99|640.79|632.69|642.28|634.18|640.24|632.14|2460
1685977200000|2023-06-05 15:00:00|640.8|632.7|614.18|606.08|640.97|632.87|613.55|605.45|8967
1685980800000|2023-06-05 16:00:00|614.08|605.98|615.45|607.35|621.35|613.25|602.66|594.56|8110
1685984400000|2023-06-05 17:00:00|615.48|607.38|614.19|606.09|615.78|607.68|610.25|602.15|4843
1685988000000|2023-06-05 18:00:00|614.17|606.07|609.86|601.76|614.41|606.31|608.4|600.3|3854
1685991600000|2023-06-05 19:00:00|609.85|601.75|609.68|601.58|610.52|602.42|608.02|599.92|3238
1685995200000|2023-06-05 20:00:00|609.69|601.59|610.5|602.4|610.85|602.75|607.37|599.27|2643
1685998800000|2023-06-05 21:00:00|610.43|602.33|609.51|601.41|610.45|602.35|605.6|597.5|2611
1686002400000|2023-06-05 22:00:00|609.49|601.39|607.98|599.88|610.16|602.06|607.74|599.64|2677
1686006000000|2023-06-05 23:00:00|608|599.9|610.33|602.23|611.41|603.31|607.3|599.2|2242
1686009600000|2023-06-06 00:00:00|610.36|602.26|611|602.9|612.38|604.28|609.65|601.55|2296
1686013200000|2023-06-06 01:00:00|611.03|602.93|605.8|597.7|611.33|603.23|605.17|597.07|2165
1686016800000|2023-06-06 02:00:00|605.75|597.65|608.39|600.29|608.92|600.82|605.13|597.03|2349
1686020400000|2023-06-06 03:00:00|608.26|600.16|609.47|601.37|609.75|601.65|607.59|599.49|1531
1686024000000|2023-06-06 04:00:00|609.46|601.36|612.98|604.88|613.25|605.15|608.9|600.8|1794
1686027600000|2023-06-06 05:00:00|613.02|604.92|612.42|604.32|613.66|605.56|612.01|603.91|1622
1686031200000|2023-06-06 06:00:00|612.43|604.33|611.49|603.39|613.28|605.18|611.08|602.98|1725
1686034800000|2023-06-06 07:00:00|611.5|603.4|612.99|604.89|614.01|605.91|611.5|603.4|1889
1686038400000|2023-06-06 08:00:00|613.02|604.92|614.04|605.94|614.31|606.21|612.83|604.73|1313
1686042000000|2023-06-06 09:00:00|614.05|605.95|616.98|608.88|617.71|609.61|614.05|605.95|1298
1686045600000|2023-06-06 10:00:00|616.99|608.89|616.15|608.05|617.55|609.45|615.72|607.62|1696
1686049200000|2023-06-06 11:00:00|616.17|608.07|615.65|607.55|617.15|609.05|613.29|605.19|2430
1686052800000|2023-06-06 12:00:00|615.56|607.46|611.84|603.74|616.25|608.15|607.29|599.19|5804
1686056400000|2023-06-06 13:00:00|611.82|603.72|617.7|609.6|618.54|610.44|608.92|600.82|5658
1686060000000|2023-06-06 14:00:00|617.73|609.63|627.03|618.93|627.13|619.03|616.46|608.36|6793
1686063600000|2023-06-06 15:00:00|627.05|618.95|627.21|619.11|627.45|619.35|622.77|614.67|5357
1686067200000|2023-06-06 16:00:00|627.2|619.1|628.6|620.5|629.19|621.09|624.82|616.72|4551
1686070800000|2023-06-06 17:00:00|628.68|620.58|629.63|621.53|631.38|623.28|626.11|618.01|4389
1686074400000|2023-06-06 18:00:00|629.64|621.54|629.6|621.5|630.48|622.38|628.97|620.87|1158
1686078000000|2023-06-06 19:00:00|629.64|621.54|633.73|625.63|634.87|626.77|627.98|619.88|1894
1686081600000|2023-06-06 20:00:00|633.63|625.53|628.57|620.47|635.55|627.45|627.97|619.87|2048
1686085200000|2023-06-06 21:00:00|628.58|620.48|628.01|619.91|629.29|621.19|625.98|617.88|1327
1686088800000|2023-06-06 22:00:00|628.05|619.95|627.96|619.86|629.35|621.25|625.39|617.29|1384
1686092400000|2023-06-06 23:00:00|627.97|619.87|630.3|622.2|631.17|623.07|627.92|619.82|1878
1686096000000|2023-06-07 00:00:00|630.33|622.23|629.16|621.06|631.14|623.04|626.82|618.72|2272
1686099600000|2023-06-07 01:00:00|629.08|620.98|623.13|615.03|629.45|621.35|623.01|614.91|1449
1686103200000|2023-06-07 02:00:00|623.15|615.05|623.09|614.99|624.71|616.61|622.75|614.65|1391
1686106800000|2023-06-07 03:00:00|623.14|615.04|622.44|614.34|624.42|616.32|621.13|613.03|1838
1686110400000|2023-06-07 04:00:00|622.43|614.33|624.7|616.6|625|616.9|621.63|613.53|660
1686114000000|2023-06-07 05:00:00|624.68|616.58|623.98|615.88|625.96|617.86|623.91|615.81|1002
1686117600000|2023-06-07 06:00:00|624.22|616.12|624.2|616.1|626.88|618.78|623.7|615.6|1363
1686121200000|2023-06-07 07:00:00|624.19|616.09|622.12|614.02|624.7|616.6|621.7|613.6|1033
1686124800000|2023-06-07 08:00:00|622.14|614.04|622.82|614.72|623.47|615.37|621.42|613.32|1227
1686128400000|2023-06-07 09:00:00|622.83|614.73|614.98|606.88|622.83|614.73|613.9|605.8|2592
1686132000000|2023-06-07 10:00:00|614.91|606.81|612.75|604.65|616.05|607.95|610.47|602.37|3609
1686135600000|2023-06-07 11:00:00|612.71|604.61|614.41|606.31|619.11|611.01|612.05|603.95|2408
1686139200000|2023-06-07 12:00:00|614.4|606.3|610.36|602.26|615.22|607.12|610.16|602.06|1259
1686142800000|2023-06-07 13:00:00|610.35|602.25|609.63|601.53|611|602.9|607.9|599.8|2171
1686146400000|2023-06-07 14:00:00|609.62|601.52|602.18|594.08|609.62|601.52|599.12|591.02|5142
1686150000000|2023-06-07 15:00:00|602.16|594.06|602.99|594.89|607.07|598.97|599.78|591.68|3389
1686153600000|2023-06-07 16:00:00|602.91|594.81|601.95|593.85|603.8|595.7|600.07|591.97|2491
1686157200000|2023-06-07 17:00:00|601.93|593.83|600.62|592.52|602.43|594.33|600.2|592.1|423
1686160800000|2023-06-07 18:00:00|600.58|592.48|599.55|591.45|600.9|592.8|599.04|590.94|241
1686164400000|2023-06-07 19:00:00|599.2|591.1|598.04|589.94|599.55|591.45|595.87|587.77|771
1686168000000|2023-06-07 20:00:00|598.05|589.95|598.46|590.36|598.56|590.46|595.56|587.46|769
1686171600000|2023-06-07 21:00:00|598.45|590.35|589.64|581.54|599.65|591.55|589.64|581.54|2411
1686175200000|2023-06-07 22:00:00|589.62|581.52|591.43|583.33|594.32|586.22|589.62|581.52|2024
1686178800000|2023-06-07 23:00:00|591.11|583.01|596.2|588.1|596.56|588.46|591.01|582.91|1935
1686182400000|2023-06-08 00:00:00|596.16|588.06|597.24|589.14|597.71|589.61|594.9|586.8|2538
1686186000000|2023-06-08 01:00:00|597.22|589.12|600.78|592.68|600.85|592.75|597.1|589|1957
1686189600000|2023-06-08 02:00:00|600.8|592.7|599.41|591.31|601.52|593.42|599.05|590.95|2020
1686193200000|2023-06-08 03:00:00|599.4|591.3|595.48|587.38|599.47|591.37|592.86|584.76|2659
1686196800000|2023-06-08 04:00:00|595.49|587.39|598.3|590.2|598.47|590.37|595.18|587.08|1798
1686200400000|2023-06-08 05:00:00|598.32|590.22|597.1|589|599.64|591.54|597.05|588.95|1140
1686204000000|2023-06-08 06:00:00|597.48|589.38|601.58|593.48|601.58|593.48|595.55|587.45|2026
1686207600000|2023-06-08 07:00:00|601.56|593.46|601.7|593.6|602.55|594.45|599.99|591.89|1690
1686211200000|2023-06-08 08:00:00|601.66|593.56|604.52|596.42|604.58|596.48|600.8|592.7|1658
1686214800000|2023-06-08 09:00:00|604.43|596.33|603.1|595|605.95|597.85|602.66|594.56|1740
1686218400000|2023-06-08 10:00:00|603.15|595.05|602.85|594.75|603.6|595.5|600.62|592.52|1255
1686222000000|2023-06-08 11:00:00|602.82|594.72|603.76|595.66|604.5|596.4|601.9|593.8|1221
1686225600000|2023-06-08 12:00:00|603.7|595.6|605.57|597.47|606.83|598.73|600.91|592.81|3035
1686229200000|2023-06-08 13:00:00|605.51|597.41|603.86|595.76|606.09|597.99|601.78|593.68|4217
1686232800000|2023-06-08 14:00:00|603.76|595.66|605.22|597.12|606.28|598.18|601.69|593.59|3984
1686236400000|2023-06-08 15:00:00|605.17|597.07|606.65|598.55|607.31|599.21|603.91|595.81|2382
1686240000000|2023-06-08 16:00:00|606.67|598.57|601.52|593.42|606.7|598.6|599.68|591.58|2925
1686243600000|2023-06-08 17:00:00|601.51|593.41|602.21|594.11|602.68|594.58|599.24|591.14|2230
1686247200000|2023-06-08 18:00:00|602.23|594.13|603.81|595.71|605.23|597.13|600.77|592.67|1745
1686250800000|2023-06-08 19:00:00|603.86|595.76|606.51|598.41|606.64|598.54|603.85|595.75|1176
1686254400000|2023-06-08 20:00:00|606.47|598.37|606.15|598.05|607.97|599.87|605.35|597.25|1722
1686258000000|2023-06-08 21:00:00|606.07|597.97|605.22|597.12|606.07|597.97|604.51|596.41|828
1686261600000|2023-06-08 22:00:00|605.16|597.06|604.8|596.7|606.42|598.32|604.16|596.06|952
1686265200000|2023-06-08 23:00:00|604.55|596.45|603.8|595.7|604.76|596.66|602.71|594.61|1260
1686268800000|2023-06-09 00:00:00|603.83|595.73|601.2|593.1|604.42|596.32|600.53|592.43|1770
1686272400000|2023-06-09 01:00:00|601.18|593.08|603.05|594.95|604.79|596.69|600.5|592.4|2132
1686276000000|2023-06-09 02:00:00|602.99|594.89|598.7|590.6|603.67|595.57|596.69|588.59|3331
1686279600000|2023-06-09 03:00:00|598.65|590.55|601.8|593.7|602.37|594.27|598.14|590.04|1546
1686283200000|2023-06-09 04:00:00|601.78|593.68|600.8|592.7|602.71|594.61|599.1|591|1608
1686286800000|2023-06-09 05:00:00|600.9|592.8|601.79|593.69|601.9|593.8|600.76|592.66|1379
1686290400000|2023-06-09 06:00:00|601.9|593.8|600.38|592.28|602.44|594.34|599.62|591.52|1600
1686294000000|2023-06-09 07:00:00|600.24|592.14|598.76|590.66|600.26|592.16|597.18|589.08|1923
1686297600000|2023-06-09 08:00:00|598.73|590.63|602.04|593.94|602.04|593.94|597.4|589.3|2231
1686301200000|2023-06-09 09:00:00|602.06|593.96|602.6|594.5|603.07|594.97|601.52|593.42|1722
1686304800000|2023-06-09 10:00:00|602.61|594.51|604.21|596.11|604.37|596.27|602.06|593.96|1344
1686308400000|2023-06-09 11:00:00|604.19|596.09|604.77|596.67|605.78|597.68|603|594.9|1194
1686312000000|2023-06-09 12:00:00|604.67|596.57|608.49|600.39|608.82|600.72|604.59|596.49|2043
1686315600000|2023-06-09 13:00:00|608.52|600.42|608.17|600.07|612.39|604.29|608.08|599.98|4836
1686319200000|2023-06-09 14:00:00|608.18|600.08|605.89|597.79|609.98|601.88|604.9|596.8|3746
1686322800000|2023-06-09 15:00:00|605.94|597.84|602.85|594.75|607.9|599.8|602.44|594.34|3392
1686326400000|2023-06-09 16:00:00|602.9|594.8|604.07|595.97|606.31|598.21|602.31|594.21|2872
1686330000000|2023-06-09 17:00:00|604.08|595.98|603.22|595.12|604.08|595.98|600.36|592.26|2240
1686333600000|2023-06-09 18:00:00|603.23|595.13|601.48|593.38|603.8|595.7|600.81|592.71|2981
1686337200000|2023-06-09 19:00:00|601.43|593.33|597.36|589.26|602.7|594.6|597.26|589.16|3970
1686340800000|2023-06-09 20:00:00|597.34|589.24|600.26|592.16|600.43|592.33|596.67|588.57|2560
1686376800000|2023-06-10 06:00:00|599.75|591.65|599.75|591.65|599.75|591.65|599.75|591.65|1
1686380400000|2023-06-10 07:00:00|507.83|499.73|520.99|512.89|527.21|519.62|507.42|499.32|5474
1686384000000|2023-06-10 08:00:00|521|512.9|519.76|511.66|523.97|515.87|514.06|505.96|5443
1686387600000|2023-06-10 09:00:00|519.75|511.65|512.69|504.59|519.75|511.65|511.69|503.59|4098
1686391200000|2023-06-10 10:00:00|512.7|504.6|507.62|499.52|512.77|504.67|503.1|495|4782
1686394800000|2023-06-10 11:00:00|507.63|499.53|514.29|506.19|514.29|506.19|504.93|496.83|4132
1686398400000|2023-06-10 12:00:00|514.28|506.18|510.63|502.53|516.52|508.95|505.46|497.36|3842
1686402000000|2023-06-10 13:00:00|510.65|502.55|510.28|502.18|512.09|504.9|503.88|496.14|4706
1686405600000|2023-06-10 14:00:00|510.27|502.17|507.53|499.43|511.78|503.68|503.62|495.52|4059
1686409200000|2023-06-10 15:00:00|507.48|499.38|508.72|500.62|516.36|509.22|505.78|497.68|3587
1686412800000|2023-06-10 16:00:00|508.69|500.59|507.73|499.63|511.28|504.22|503.46|495.36|4052
1686416400000|2023-06-10 17:00:00|507.72|499.62|517.7|509.6|521.79|513.69|499.18|491.08|8634
1686420000000|2023-06-10 18:00:00|517.69|509.59|510.64|502.54|518.28|510.18|508.4|500.3|7046
1686423600000|2023-06-10 19:00:00|510.66|502.56|520.71|512.61|521.72|513.62|509.22|501.12|4162
1686427200000|2023-06-10 20:00:00|520.72|512.62|524.58|516.48|527.38|519.28|518.72|510.62|3964
1686430800000|2023-06-10 21:00:00|524.59|516.49|529.37|521.27|530.04|521.94|524.38|516.28|2105
1686434400000|2023-06-10 22:00:00|529.35|521.25|532.3|524.2|533.48|525.38|528.31|520.21|3169
1686438000000|2023-06-10 23:00:00|532.29|524.19|528.42|520.32|532.64|524.54|527.88|519.78|2384
1686441600000|2023-06-11 00:00:00|528.38|520.28|524.5|516.4|528.62|520.52|524.42|516.32|3552
1686445200000|2023-06-11 01:00:00|524.51|516.41|525.24|517.14|526.3|518.2|522.88|514.78|2631
1686448800000|2023-06-11 02:00:00|525.22|517.12|524.6|516.5|525.44|517.34|522.04|513.94|2525
1686452400000|2023-06-11 03:00:00|524.52|516.42|523.98|515.88|526.57|518.47|523.47|515.37|2515
1686456000000|2023-06-11 04:00:00|523.99|515.89|522.63|514.53|525.04|516.94|520.05|511.95|3396
1686459600000|2023-06-11 05:00:00|522.64|514.54|524.85|516.75|525.71|517.61|522.49|514.39|2372
1686463200000|2023-06-11 06:00:00|524.94|516.84|522.98|514.88|525.15|517.05|522.74|514.64|1849
1686466800000|2023-06-11 07:00:00|522.99|514.89|520.67|512.57|523.55|515.45|520.11|512.01|1700
1686470400000|2023-06-11 08:00:00|520.66|512.56|519.73|511.63|522.59|514.49|519.26|511.16|2294
1686474000000|2023-06-11 09:00:00|519.72|511.62|519.47|511.37|520.78|512.68|518.5|510.4|1994
1686477600000|2023-06-11 10:00:00|519.45|511.35|524.47|516.37|525.04|516.94|519.13|511.03|2495
1686481200000|2023-06-11 11:00:00|524.46|516.36|522.01|513.91|524.85|516.75|521.64|513.54|2022
1686484800000|2023-06-11 12:00:00|522.15|514.05|519.16|511.06|523.99|515.89|519.15|511.05|2033
1686488400000|2023-06-11 13:00:00|519.22|511.12|515.72|507.62|519.48|511.38|514.35|506.25|3169
1686492000000|2023-06-11 14:00:00|515.7|507.6|516.4|508.3|519.36|511.26|515.33|507.23|3039
1686495600000|2023-06-11 15:00:00|516.39|508.29|514.88|506.78|517.79|509.69|514.83|506.73|2304
1686499200000|2023-06-11 16:00:00|514.87|506.77|521.42|513.32|522.91|514.81|514.55|506.45|4512
1686502800000|2023-06-11 17:00:00|521.43|513.33|524.25|516.15|525.22|517.12|521.01|512.91|4107
1686506400000|2023-06-11 18:00:00|524.28|516.18|521.98|513.88|527.57|519.47|521.35|513.25|3579
1686510000000|2023-06-11 19:00:00|522.02|513.92|525.04|515.44|527.08|517.48|521.06|512.96|3040
1686513600000|2023-06-11 20:00:00|525.03|515.43|526.19|516.59|530.12|520.52|524.89|515.29|3578
1686517200000|2023-06-11 21:00:00|526.21|516.61|522.49|514.39|527.78|518.18|521.32|513.22|1932
1686520800000|2023-06-11 22:00:00|522.45|514.35|520.57|512.47|524.55|516.45|516.13|508.03|2982
1686524400000|2023-06-11 23:00:00|520.55|512.45|522.04|513.94|522.43|514.33|518.24|510.14|3176
1686528000000|2023-06-12 00:00:00|522.26|514.16|519.66|511.56|523.21|515.11|516.7|508.6|3558
1686531600000|2023-06-12 01:00:00|519.72|511.62|518.43|510.33|520.84|512.74|516.87|508.77|4002
1686535200000|2023-06-12 02:00:00|518.41|510.31|507.65|499.55|519.93|511.83|506.75|498.65|5393
1686538800000|2023-06-12 03:00:00|507.61|499.51|511.1|503|512.97|504.87|506.85|498.75|4287
1686542400000|2023-06-12 04:00:00|511.23|503.13|514.98|506.88|515.93|507.83|510.64|502.54|3204
1686546000000|2023-06-12 05:00:00|515.01|506.91|511.49|503.39|515.31|507.21|510.79|502.69|2496
1686549600000|2023-06-12 06:00:00|511.47|503.37|513.83|505.73|516.8|508.7|511.31|503.21|2848
1686553200000|2023-06-12 07:00:00|513.79|505.69|511.78|503.68|514.72|506.62|510.54|502.44|2627
1686556800000|2023-06-12 08:00:00|511.75|503.65|517.84|509.74|518.24|510.14|510.54|502.44|4091
1686560400000|2023-06-12 09:00:00|517.86|509.76|520.2|512.1|522.98|514.88|517.67|509.57|4240
1686564000000|2023-06-12 10:00:00|520.25|512.15|520.31|512.21|523.31|515.21|518.85|510.75|2555
1686567600000|2023-06-12 11:00:00|520.3|512.2|517.67|509.57|520.97|512.87|516.47|508.37|2358
1686571200000|2023-06-12 12:00:00|517.72|509.62|521.61|513.51|521.67|513.57|517.63|509.53|2047
1686574800000|2023-06-12 13:00:00|521.62|513.52|517.3|509.2|521.63|513.53|515.35|507.25|3529
1686578400000|2023-06-12 14:00:00|517.29|509.19|517.72|509.62|520.4|512.3|514.51|506.41|3171
1686582000000|2023-06-12 15:00:00|517.77|509.67|514.97|506.87|517.93|509.83|514.77|506.67|3352
1686585600000|2023-06-12 16:00:00|514.94|506.84|518.82|510.72|518.96|510.86|513.21|505.11|4120
1686589200000|2023-06-12 17:00:00|518.75|510.65|520.69|512.59|523.87|515.77|512.83|504.73|5918
1686592800000|2023-06-12 18:00:00|520.72|512.62|519.87|511.77|521.09|512.99|515.92|507.82|4047
1686596400000|2023-06-12 19:00:00|519.92|511.82|519.03|510.93|521.02|512.92|518.78|510.68|3593
1686600000000|2023-06-12 20:00:00|519.02|510.92|521.1|513|521.62|513.52|518.23|510.13|3286
1686603600000|2023-06-12 21:00:00|521.17|513.07|522.71|514.61|523.28|515.18|520.38|512.28|1977
1686607200000|2023-06-12 22:00:00|522.67|514.57|521.55|513.45|523.77|515.67|521.2|513.1|2009
1686610800000|2023-06-12 23:00:00|521.98|513.88|520.21|512.11|522.16|514.06|519.66|511.56|2189
1686614400000|2023-06-13 00:00:00|520.51|512.41|516.47|508.37|523.2|515.1|515.4|507.3|3740
1686618000000|2023-06-13 01:00:00|516.44|508.34|520.84|512.74|522.5|514.4|515.98|507.88|4305
1686621600000|2023-06-13 02:00:00|520.83|512.73|527.27|519.17|527.94|519.84|520.37|512.27|4380
1686625200000|2023-06-13 03:00:00|527.32|519.22|525.09|516.99|527.52|519.42|524.29|516.19|2839
1686628800000|2023-06-13 04:00:00|525.06|516.96|524.2|516.1|525.52|517.42|520.47|512.37|2605
1686632400000|2023-06-13 05:00:00|524.47|516.37|525.66|517.56|527.76|519.66|523.9|515.8|2270
1686636000000|2023-06-13 06:00:00|525.7|517.6|526.44|518.34|528.5|520.4|525.37|517.27|2743
1686639600000|2023-06-13 07:00:00|526.43|518.33|528.68|520.58|530.75|522.65|526.34|518.24|1945
1686643200000|2023-06-13 08:00:00|528.75|520.65|530.7|522.6|532.64|524.54|527.11|519.01|3721
1686646800000|2023-06-13 09:00:00|530.8|522.7|528.3|520.2|531.78|523.68|526.48|518.38|2617
1686650400000|2023-06-13 10:00:00|528.31|520.21|529.47|521.37|529.65|521.55|526|517.9|2256
1686654000000|2023-06-13 11:00:00|529.49|521.39|536.29|528.19|537.9|529.8|529.44|521.34|2347
1686657600000|2023-06-13 12:00:00|536.28|528.18|536.16|528.06|545.07|536.97|534.22|526.12|8372
1686661200000|2023-06-13 13:00:00|536.17|528.07|528.08|519.98|539.94|531.84|527.94|519.84|6008
1686664800000|2023-06-13 14:00:00|528.07|519.97|530.02|521.92|532.44|524.34|526.48|518.38|5537
1686668400000|2023-06-13 15:00:00|529.98|521.88|523.02|514.92|529.98|521.88|522.38|514.28|6646
1686672000000|2023-06-13 16:00:00|523.01|514.91|526.52|518.42|526.95|518.85|522.71|514.61|3860
1686675600000|2023-06-13 17:00:00|526.51|518.41|526.19|518.09|528.53|520.43|525.04|516.94|2559
1686679200000|2023-06-13 18:00:00|526.18|518.08|528.91|520.81|531.32|523.22|525.48|517.38|3507
1686682800000|2023-06-13 19:00:00|528.82|520.72|530.05|521.95|530.67|522.57|527.3|519.2|2062
1686686400000|2023-06-13 20:00:00|530.02|521.92|532.2|524.1|533.59|525.49|528.15|520.05|3199
1686690000000|2023-06-13 21:00:00|532.21|524.11|530.5|522.4|533.67|525.57|530.23|522.13|1631
1686693600000|2023-06-13 22:00:00|530.53|522.43|529.54|521.44|532.55|524.45|528.65|520.55|1615
1686697200000|2023-06-13 23:00:00|529.55|521.45|534.19|526.09|534.55|526.45|529.54|521.44|1725
1686700800000|2023-06-14 00:00:00|534.17|526.07|536.72|528.62|537.24|529.14|532.62|524.52|3788
1686704400000|2023-06-14 01:00:00|536.7|528.6|540.84|532.74|541.07|532.97|534.96|526.86|2813
1686708000000|2023-06-14 02:00:00|540.93|532.83|541.69|533.59|542.22|534.12|539.28|531.18|1408
1686711600000|2023-06-14 03:00:00|541.7|533.6|543.55|535.45|543.67|535.57|539.23|531.13|1073
1686715200000|2023-06-14 04:00:00|543.56|535.46|544.03|535.93|544.5|536.4|542.24|534.14|2868
1686718800000|2023-06-14 05:00:00|544.14|536.04|541.44|533.34|545.37|537.27|540.45|532.35|3029
1686722400000|2023-06-14 06:00:00|541.44|533.34|542.34|534.24|544.65|536.55|540.68|532.58|1715
1686726000000|2023-06-14 07:00:00|542.33|534.23|542.02|533.92|544.02|535.92|540.3|532.2|1604
1686729600000|2023-06-14 08:00:00|542.01|533.91|544.95|536.85|545.85|537.75|541.18|533.08|3241
1686733200000|2023-06-14 09:00:00|545.28|537.18|545.22|537.12|545.96|537.86|542.8|534.7|1876
1686736800000|2023-06-14 10:00:00|545.16|537.06|544.6|536.5|545.73|537.63|543.44|535.34|1826
1686740400000|2023-06-14 11:00:00|544.65|536.55|543.9|535.8|546.1|538|542.58|534.48|1802
1686744000000|2023-06-14 12:00:00|543.89|535.79|542.31|534.21|544.56|536.46|541.5|533.4|2538
1686747600000|2023-06-14 13:00:00|542.32|534.22|540.38|532.28|542.32|534.22|539.24|531.14|1416
1686751200000|2023-06-14 14:00:00|539.85|531.75|544.73|536.63|545.5|537.4|539.8|531.7|1103
1686754800000|2023-06-14 15:00:00|544.7|536.6|543.58|535.48|545.86|537.76|542.71|534.61|863
1686758400000|2023-06-14 16:00:00|543.53|535.43|544.42|536.32|546.08|537.98|541.36|533.26|810
1686762000000|2023-06-14 17:00:00|544.76|536.66|551.31|543.21|551.52|543.42|543.17|535.07|2859
1686765600000|2023-06-14 18:00:00|551.23|543.13|553.02|544.92|553.93|545.83|540.04|531.94|8413
1686769200000|2023-06-14 19:00:00|553.05|544.95|549.08|540.98|555.11|547.01|548.45|540.35|5474
1686772800000|2023-06-14 20:00:00|549.15|541.05|521.49|513.39|549.33|541.23|519.43|511.33|9319
1686776400000|2023-06-14 21:00:00|521.53|513.43|532.52|524.42|532.6|524.5|519.48|511.38|6609
1686780000000|2023-06-14 22:00:00|532.55|524.45|527.45|519.35|533.1|525|526.19|518.09|3903
1686783600000|2023-06-14 23:00:00|527.42|519.32|529.15|521.05|529.94|521.84|525.78|517.68|3244
1686787200000|2023-06-15 00:00:00|529.16|521.06|536.02|527.92|537.32|529.22|528.12|520.02|3086
1686790800000|2023-06-15 01:00:00|536.03|527.93|532.13|524.03|538.37|530.27|531.04|522.94|3904
1686794400000|2023-06-15 02:00:00|532.12|524.02|532.34|524.24|535|526.9|528.98|520.88|2488
1686798000000|2023-06-15 03:00:00|532.33|524.23|534.79|526.69|536.56|528.46|532.14|524.04|2014
1686801600000|2023-06-15 04:00:00|534.55|526.45|534.84|526.74|535.56|527.46|532.4|524.3|2800
1686805200000|2023-06-15 05:00:00|534.83|526.73|532.63|524.53|536.51|528.41|529.88|521.78|4102
1686808800000|2023-06-15 06:00:00|532.62|524.52|529.53|521.43|535.4|527.3|528.76|520.66|4814
1686812400000|2023-06-15 07:00:00|529.54|521.44|528.76|520.66|531.66|523.56|526.6|518.5|3923
1686816000000|2023-06-15 08:00:00|528.75|520.65|529.63|521.53|534.33|526.23|528.4|520.3|3511
1686819600000|2023-06-15 09:00:00|529.62|521.52|528.98|520.88|531.59|523.49|525.46|517.36|4438
1686823200000|2023-06-15 10:00:00|528.99|520.89|526.23|518.13|529.51|521.41|524.66|516.56|3935
1686826800000|2023-06-15 11:00:00|526.21|518.11|531.8|523.7|532.28|524.18|522.4|514.3|4398
1686830400000|2023-06-15 12:00:00|531.86|523.76|527.68|519.58|533.18|525.08|527.43|519.33|4200
1686834000000|2023-06-15 13:00:00|527.63|519.53|530.57|522.47|532.07|523.97|526.69|518.59|4718
1686837600000|2023-06-15 14:00:00|530.56|522.46|528.77|520.67|530.86|522.76|527.22|519.12|2883
1686841200000|2023-06-15 15:00:00|528.76|520.66|527.14|519.04|529.45|521.35|526.54|518.44|3071
1686844800000|2023-06-15 16:00:00|527.15|519.05|526.35|518.25|528.65|520.55|525.53|517.43|3147
1686848400000|2023-06-15 17:00:00|526.7|518.6|528.72|520.62|528.72|520.62|520.69|512.59|3704
1686852000000|2023-06-15 18:00:00|528.71|520.61|537.99|529.89|538.31|530.21|528|519.9|4399
1686855600000|2023-06-15 19:00:00|537.98|529.88|539.18|531.08|539.6|531.5|534.9|526.8|5056
1686859200000|2023-06-15 20:00:00|539.25|531.15|541.17|533.07|541.66|533.56|534.4|526.3|4074
1686862800000|2023-06-15 21:00:00|541.15|533.05|540|531.9|545.96|537.86|539.97|531.87|4029
1686866400000|2023-06-15 22:00:00|540.01|531.91|534.99|526.89|540.13|532.03|534.3|526.2|2043
1686870000000|2023-06-15 23:00:00|535|526.9|535.32|527.22|535.95|527.85|532.91|524.81|2294
1686873600000|2023-06-16 00:00:00|535.25|527.15|531.04|522.94|535.32|527.22|529.08|520.98|2735
1686877200000|2023-06-16 01:00:00|530.99|522.89|531.52|523.42|533.1|525|530.18|522.08|1576
1686880800000|2023-06-16 02:00:00|531.57|523.47|532|523.9|532.08|523.98|529.42|521.32|1280
1686884400000|2023-06-16 03:00:00|532.29|524.19|533.15|525.05|534.32|526.22|531.85|523.75|1422
1686888000000|2023-06-16 04:00:00|533.33|525.23|531.98|523.88|534.04|525.94|531.09|522.99|2067
1686891600000|2023-06-16 05:00:00|531.99|523.89|533.19|525.09|533.3|525.2|531.43|523.33|1715
1686895200000|2023-06-16 06:00:00|533.14|525.04|533.25|525.15|533.98|525.88|532|523.9|1585
1686898800000|2023-06-16 07:00:00|533.22|525.12|530.16|522.06|533.22|525.12|529.88|521.78|1826
1686902400000|2023-06-16 08:00:00|530.07|521.97|530.74|522.64|533.04|524.94|530.03|521.93|2088
1686906000000|2023-06-16 09:00:00|530.88|522.78|530.81|522.71|531.25|523.15|529.9|521.8|1674
1686909600000|2023-06-16 10:00:00|530.7|522.6|526.06|517.96|530.71|522.61|525.69|517.59|2378
1686913200000|2023-06-16 11:00:00|526.19|518.09|522.9|514.8|527.03|518.93|522.2|514.1|4227
1686916800000|2023-06-16 12:00:00|522.95|514.85|525.84|517.74|527.26|519.16|522.57|514.47|2447
1686920400000|2023-06-16 13:00:00|525.82|517.72|525.29|517.19|528.11|520.01|524.97|516.87|2290
1686924000000|2023-06-16 14:00:00|525.38|517.28|527.43|519.33|529.09|520.99|518.57|510.47|4180
1686927600000|2023-06-16 15:00:00|527.65|519.55|530.71|522.61|531.01|522.91|524.8|516.7|7558
1686931200000|2023-06-16 16:00:00|530.65|522.55|529.47|521.37|531.67|523.57|526.67|518.57|5523
1686934800000|2023-06-16 17:00:00|529.48|521.38|536.3|528.2|536.3|528.2|528.82|520.72|4965
1686938400000|2023-06-16 18:00:00|536.32|528.22|538.7|530.6|543.69|535.59|534.82|526.72|5630
1686942000000|2023-06-16 19:00:00|538.78|530.68|541.19|533.09|541.57|533.47|535.56|527.46|3387
1686945600000|2023-06-16 20:00:00|541.21|533.11|538.92|530.82|541.92|533.82|537.24|529.14|2595
1686985200000|2023-06-17 07:00:00|539.96|531.86|538.85|530.75|540.38|532.28|537.51|529.41|2836
1686988800000|2023-06-17 08:00:00|538.82|530.72|539.79|531.69|539.89|531.79|537.66|529.56|2475
1686992400000|2023-06-17 09:00:00|539.8|531.7|541.08|532.98|542.63|534.53|539.25|531.15|2748
1686996000000|2023-06-17 10:00:00|541.07|532.97|541.4|533.3|541.79|533.69|540.3|532.2|2454
1686999600000|2023-06-17 11:00:00|541.39|533.29|539.69|531.59|542.12|534.02|538.04|529.94|2876
1687003200000|2023-06-17 12:00:00|539.71|531.61|538.81|530.71|540.17|532.07|538.06|529.96|2887
1687006800000|2023-06-17 13:00:00|538.82|530.72|539.07|530.97|540.78|532.68|538.64|530.54|2192
1687010400000|2023-06-17 14:00:00|539.05|530.95|536.81|528.71|539.31|531.21|535.21|527.11|2652
1687014000000|2023-06-17 15:00:00|536.8|528.7|535.46|527.36|538.01|529.91|535.01|526.91|3769
1687017600000|2023-06-17 16:00:00|535.42|527.32|536.08|527.98|536.69|528.59|533.85|525.75|2703
1687021200000|2023-06-17 17:00:00|536.07|527.97|533.09|524.99|537|528.9|533.01|524.91|2675
1687024800000|2023-06-17 18:00:00|533.08|524.98|534.37|526.27|535.12|527.02|533.02|524.92|2487
1687028400000|2023-06-17 19:00:00|534.4|526.3|532.51|524.41|534.6|526.5|532.03|523.93|2057
1687032000000|2023-06-17 20:00:00|532.52|524.42|533.29|525.19|533.43|525.33|530.03|521.93|2347
1687035600000|2023-06-17 21:00:00|533.27|525.17|532.59|524.49|533.75|525.65|531.01|522.91|1901
1687039200000|2023-06-17 22:00:00|532.6|524.5|533.22|525.12|534.12|526.02|532.58|524.48|1522
1687042800000|2023-06-17 23:00:00|533.21|525.11|532.47|524.37|533.97|525.87|531.65|523.55|1777
1687046400000|2023-06-18 00:00:00|532.45|524.35|527.78|519.68|532.5|524.4|526.24|518.14|4103
1687050000000|2023-06-18 01:00:00|527.79|519.69|529.62|521.52|529.87|521.77|527.07|518.97|1958
1687053600000|2023-06-18 02:00:00|529.63|521.53|527.51|519.41|529.98|521.88|527.39|519.29|1511
1687057200000|2023-06-18 03:00:00|527.67|519.57|529.32|521.22|529.77|521.67|527.44|519.34|1495
1687060800000|2023-06-18 04:00:00|529.35|521.25|529.85|521.75|530.53|522.43|528.56|520.46|1647
1687064400000|2023-06-18 05:00:00|529.84|521.74|529.63|521.53|532.09|523.99|529.08|520.98|2900
1687068000000|2023-06-18 06:00:00|529.65|521.55|527.28|519.18|529.81|521.71|526.15|518.05|2296
1687071600000|2023-06-18 07:00:00|527.29|519.19|528.55|520.45|530.23|522.13|527.24|519.14|2394
1687075200000|2023-06-18 08:00:00|528.59|520.49|527.45|519.35|528.87|520.77|526.36|518.26|2593
1687078800000|2023-06-18 09:00:00|527.5|519.4|531.25|523.15|532.07|523.97|527.33|519.23|1735
1687082400000|2023-06-18 10:00:00|531.24|523.14|529.7|521.6|531.34|523.24|528.86|520.76|1723
1687086000000|2023-06-18 11:00:00|529.68|521.58|529.01|520.91|529.8|521.7|528.13|520.03|1671
1687089600000|2023-06-18 12:00:00|529.02|520.92|528.59|520.49|529.12|521.02|526.62|518.52|2088
1687093200000|2023-06-18 13:00:00|528.58|520.48|526.6|518.5|528.63|520.53|526.54|518.44|1853
1687096800000|2023-06-18 14:00:00|526.61|518.51|530.45|522.35|530.47|522.37|526.36|518.26|2741
1687100400000|2023-06-18 15:00:00|530.44|522.34|530.17|522.07|530.46|522.36|529.07|520.97|1917
1687104000000|2023-06-18 16:00:00|530.2|522.1|531.83|523.73|531.84|523.74|528.98|520.88|2547
1687107600000|2023-06-18 17:00:00|531.84|523.74|532.65|524.55|533.17|525.07|529.68|521.58|1934
1687111200000|2023-06-18 18:00:00|532.66|524.56|531.63|523.53|532.77|524.67|530.87|522.77|1644
1687114800000|2023-06-18 19:00:00|531.62|523.52|534.39|524.79|534.79|525.22|530.68|522.58|1358
1687118400000|2023-06-18 20:00:00|534.48|524.88|522.94|513.34|534.87|525.27|516.14|506.54|5281
1687122000000|2023-06-18 21:00:00|522.96|513.36|522.33|514.23|523.97|514.7|520.93|512.32|2824
1687125600000|2023-06-18 22:00:00|522.3|514.2|520.87|512.77|524.16|516.06|520.58|512.48|2856
1687129200000|2023-06-18 23:00:00|520.82|512.72|519.66|511.56|522.54|514.44|518.41|510.31|3358
1687132800000|2023-06-19 00:00:00|519.67|511.57|517.13|509.03|520.09|511.99|514.23|506.13|2318
1687136400000|2023-06-19 01:00:00|517.06|508.96|519.75|511.65|520.36|512.26|516.3|508.2|2039
1687140000000|2023-06-19 02:00:00|519.73|511.63|521.6|513.5|521.92|513.82|519.38|511.28|1743
1687143600000|2023-06-19 03:00:00|521.59|513.49|519.34|511.24|522.27|514.17|518.65|510.55|2376
1687147200000|2023-06-19 04:00:00|519.29|511.19|520.77|512.67|520.82|512.72|518.23|510.13|1899
1687150800000|2023-06-19 05:00:00|520.74|512.64|520.52|512.42|521.78|513.68|520.16|512.06|1761
1687154400000|2023-06-19 06:00:00|520.48|512.38|520.34|512.24|521.56|513.46|520.11|512.01|1619
1687158000000|2023-06-19 07:00:00|520.33|512.23|518.71|510.61|520.74|512.64|518.23|510.13|1983
1687161600000|2023-06-19 08:00:00|518.7|510.6|514.63|506.53|518.73|510.63|514.26|506.16|2623
1687165200000|2023-06-19 09:00:00|514.69|506.59|514.32|506.22|515.56|507.46|513.65|505.55|2127
1687168800000|2023-06-19 10:00:00|514.33|506.23|511.76|503.66|515.71|507.61|511.76|503.66|1993
1687172400000|2023-06-19 11:00:00|511.62|503.52|514.42|506.32|514.44|506.34|510.77|502.67|2415
1687176000000|2023-06-19 12:00:00|514.43|506.33|516.64|508.54|516.75|508.65|512.97|504.87|2265
1687179600000|2023-06-19 13:00:00|516.66|508.56|515.58|507.48|516.94|508.84|515.49|507.39|1863
1687183200000|2023-06-19 14:00:00|515.57|507.47|509.96|501.86|515.6|507.5|508.94|500.84|3649
1687186800000|2023-06-19 15:00:00|509.88|501.78|510.8|502.7|511.08|502.98|507.06|498.96|3523
1687190400000|2023-06-19 16:00:00|510.87|502.77|507.5|499.4|510.94|502.84|504.18|496.08|4337
1687194000000|2023-06-19 17:00:00|507.49|499.39|516.35|508.25|516.47|508.37|506.93|498.83|4075
1687197600000|2023-06-19 18:00:00|516.44|508.34|512.2|504.1|522.91|514.81|511.6|503.5|6609
1687201200000|2023-06-19 19:00:00|512.25|504.15|513.49|505.39|514.62|506.52|509.66|501.56|4521
1687204800000|2023-06-19 20:00:00|513.69|505.59|515.96|507.86|517.12|509.02|513.69|505.59|3949
1687208400000|2023-06-19 21:00:00|515.95|507.85|514.28|506.18|516.67|508.57|512.59|504.49|2167
1687212000000|2023-06-19 22:00:00|514.32|506.22|515.15|507.05|517.19|509.09|513.09|504.99|2653
1687215600000|2023-06-19 23:00:00|515.08|506.98|517.44|509.34|517.56|509.46|513.25|505.15|1999
1687219200000|2023-06-20 00:00:00|517.45|509.35|518.33|510.23|518.76|510.66|515.2|507.1|3934
1687222800000|2023-06-20 01:00:00|518.29|510.19|516.54|508.44|521.88|513.78|516.09|507.99|5292
1687226400000|2023-06-20 02:00:00|516.56|508.46|518.23|510.13|518.61|510.51|515.74|507.64|2337
1687230000000|2023-06-20 03:00:00|518.21|510.11|516.96|508.86|519.35|511.25|516.49|508.39|1982
1687233600000|2023-06-20 04:00:00|516.91|508.81|515.33|507.23|517.18|509.08|514.58|506.48|1637
1687237200000|2023-06-20 05:00:00|515.31|507.21|511.33|503.23|515.98|507.88|511.09|502.99|2844
1687240800000|2023-06-20 06:00:00|511.32|503.22|511.25|503.15|512.03|503.93|509.81|501.71|1790
1687244400000|2023-06-20 07:00:00|511.16|503.06|513.95|505.85|514.33|506.23|510.79|502.69|1254
1687248000000|2023-06-20 08:00:00|513.92|505.82|509.51|501.41|513.92|505.82|508.85|500.75|2285
1687251600000|2023-06-20 09:00:00|509.49|501.39|509.3|501.2|510.61|502.51|508.12|500.02|1760
1687255200000|2023-06-20 10:00:00|509.22|501.12|509.8|501.7|511.2|503.1|509.1|501|1382
1687258800000|2023-06-20 11:00:00|509.85|501.75|512.8|504.7|512.87|504.77|509.43|501.33|2015
1687262400000|2023-06-20 12:00:00|512.75|504.65|510.82|502.72|513.49|505.39|510.55|502.45|2863
1687266000000|2023-06-20 13:00:00|510.62|502.52|507.81|499.71|511.25|503.15|507.1|499|3078
1687269600000|2023-06-20 14:00:00|507.79|499.69|508.25|500.15|509.74|501.64|504.11|496.01|5193
1687273200000|2023-06-20 15:00:00|508.15|500.05|512.33|504.23|513.92|505.82|507.79|499.69|4828
1687276800000|2023-06-20 16:00:00|512.32|504.22|514.6|506.5|517.08|508.98|510.99|502.89|6342
1687280400000|2023-06-20 17:00:00|514.59|506.49|521.05|512.95|521.87|513.77|513.9|505.8|6529
1687284000000|2023-06-20 18:00:00|521.03|512.93|523.55|515.45|525.39|517.29|520.72|512.62|7180
1687287600000|2023-06-20 19:00:00|523.52|515.42|525.91|517.81|526.07|517.97|520.6|512.5|6553
1687291200000|2023-06-20 20:00:00|525.96|517.86|528.16|520.06|529.06|520.96|525.4|517.3|5469
1687294800000|2023-06-20 21:00:00|528.18|520.08|525.34|517.24|528.79|520.69|524.7|516.6|4007
1687298400000|2023-06-20 22:00:00|525.35|517.25|529.68|521.58|532.21|524.11|525.3|517.2|3037
1687302000000|2023-06-20 23:00:00|529.62|521.52|530.82|522.72|531.31|523.21|528.19|520.09|3546
1687305600000|2023-06-21 00:00:00|530.81|522.71|533.54|525.44|534.09|525.99|528.85|520.75|4800
1687309200000|2023-06-21 01:00:00|533.53|525.43|535.78|527.68|543.37|535.27|533.39|525.29|5852
1687312800000|2023-06-21 02:00:00|535.75|527.65|535.4|527.3|537.08|528.98|533.76|525.66|3063
1687316400000|2023-06-21 03:00:00|535.42|527.32|536.6|528.5|536.95|528.85|534.75|526.65|2128
1687320000000|2023-06-21 04:00:00|536.72|528.62|537.75|529.65|538.13|530.03|535.12|527.02|2282
1687323600000|2023-06-21 05:00:00|537.6|529.5|542.32|534.22|542.65|534.55|537.44|529.34|2595
1687327200000|2023-06-21 06:00:00|542.34|534.24|539.31|531.21|543.16|535.06|537.87|529.77|4214
1687330800000|2023-06-21 07:00:00|539.36|531.26|540.01|531.91|541.09|532.99|538.69|530.59|2488
1687334400000|2023-06-21 08:00:00|540.14|532.04|537.97|529.87|540.3|532.2|537.21|529.11|3404
1687338000000|2023-06-21 09:00:00|537.95|529.85|540.67|532.57|541.72|533.62|537.64|529.54|2577
1687341600000|2023-06-21 10:00:00|540.68|532.58|537.95|529.85|541.44|533.34|537.66|529.56|3790
1687345200000|2023-06-21 11:00:00|537.98|529.88|541.35|533.25|542.35|534.25|537.86|529.76|2905
1687348800000|2023-06-21 12:00:00|541.36|533.26|538.65|530.55|544.12|536.02|538.25|530.15|4364
1687352400000|2023-06-21 13:00:00|538.63|530.53|542.88|534.78|544.71|536.61|537.96|529.86|4246
1687356000000|2023-06-21 14:00:00|542.87|534.77|550.82|542.72|551.25|543.15|540.28|532.18|6358
1687359600000|2023-06-21 15:00:00|550.81|542.71|548.31|540.21|551.7|543.6|547.28|539.18|7125
1687363200000|2023-06-21 16:00:00|548.32|540.22|553.35|545.25|561.24|553.14|547.42|539.32|9765
1687366800000|2023-06-21 17:00:00|553.38|545.28|553.56|545.46|557.45|549.35|549.79|541.69|7508
1687370400000|2023-06-21 18:00:00|553.59|545.49|554.53|546.43|557.94|549.84|553.12|545.02|5127
1687374000000|2023-06-21 19:00:00|554.57|546.47|555.88|547.78|556.79|548.69|551.78|543.68|5820
1687377600000|2023-06-21 20:00:00|555.9|547.8|556.3|548.2|558.88|550.78|554.71|546.61|5149
1687381200000|2023-06-21 21:00:00|556.27|548.17|556.07|547.97|559.19|551.09|553.36|545.26|3790
1687384800000|2023-06-21 22:00:00|556.06|547.96|560.27|552.17|560.4|552.3|555.26|547.16|3666
1687388400000|2023-06-21 23:00:00|560.16|552.06|559.94|551.84|562.69|554.59|558.97|550.87|3423
1687392000000|2023-06-22 00:00:00|559.92|551.82|567.63|559.53|569.96|561.86|558.09|549.99|5422
1687395600000|2023-06-22 01:00:00|567.64|559.54|574.13|566.03|575.91|567.81|567.03|558.93|5107
1687399200000|2023-06-22 02:00:00|574.16|566.06|583.71|575.61|583.74|575.64|574.16|566.06|5736
1687402800000|2023-06-22 03:00:00|583.7|575.6|582.01|573.91|586.14|578.04|580.48|572.38|4173
1687406400000|2023-06-22 04:00:00|581.98|573.88|579.53|571.43|582.65|574.55|575.96|567.86|3986
1687410000000|2023-06-22 05:00:00|579.54|571.44|578.59|570.49|580.82|572.72|577.45|569.35|3814
1687413600000|2023-06-22 06:00:00|578.6|570.5|576.22|568.12|578.79|570.69|572.12|564.02|5424
1687417200000|2023-06-22 07:00:00|576.27|568.17|579.62|571.52|579.78|571.68|574.25|566.15|3447
1687420800000|2023-06-22 08:00:00|579.68|571.58|577.8|569.7|581.22|573.12|577.2|569.1|3934
1687424400000|2023-06-22 09:00:00|577.81|569.71|579.37|571.27|580.23|572.13|575.94|567.84|3793
1687428000000|2023-06-22 10:00:00|579.36|571.26|578.76|570.66|582.04|573.94|577.71|569.61|3302
1687431600000|2023-06-22 11:00:00|578.8|570.7|566.86|558.76|579.06|570.96|563.24|555.14|8579
1687435200000|2023-06-22 12:00:00|566.92|558.82|573.68|565.58|574.94|566.84|566.01|557.91|5457
1687438800000|2023-06-22 13:00:00|573.67|565.57|570.53|562.43|575.81|567.71|569.44|561.34|5729
1687442400000|2023-06-22 14:00:00|570.61|562.51|558.49|550.39|571.45|563.35|556.13|548.03|7469
1687446000000|2023-06-22 15:00:00|558.47|550.37|560.11|552.01|561.96|553.86|556.71|548.61|5647
1687449600000|2023-06-22 16:00:00|560.12|552.02|561.26|553.16|566.36|558.26|559.96|551.86|5397
1687453200000|2023-06-22 17:00:00|561.25|553.15|566.83|558.73|566.83|558.73|559.24|551.14|4543
1687456800000|2023-06-22 18:00:00|566.82|558.72|565.3|557.2|567.11|559.01|563.81|555.71|3357
1687460400000|2023-06-22 19:00:00|565.31|557.21|566.97|558.87|567.35|559.25|563.7|555.6|2936
1687464000000|2023-06-22 20:00:00|566.98|558.88|566.44|558.34|568.09|559.99|564.01|555.91|2991
1687467600000|2023-06-22 21:00:00|566.42|558.32|564.02|555.92|566.42|558.32|561.57|553.47|2403
1687471200000|2023-06-22 22:00:00|564.05|555.95|558.53|550.43|565.44|557.34|557.99|549.89|3890
1687474800000|2023-06-22 23:00:00|558.5|550.4|560.16|552.06|562.55|554.45|557.87|549.77|3579
1687478400000|2023-06-23 00:00:00|560.14|552.04|563.47|555.37|565.1|557|559.56|551.46|4632
1687482000000|2023-06-23 01:00:00|563.55|555.45|562.5|554.4|565.97|557.87|562.37|554.27|3365
1687485600000|2023-06-23 02:00:00|562.47|554.37|566.19|558.09|566.2|558.1|559.73|551.63|3886
1687489200000|2023-06-23 03:00:00|566.21|558.11|568.21|560.11|568.22|560.12|565.32|557.22|2084
1687492800000|2023-06-23 04:00:00|568.23|560.13|570.04|561.94|570.68|562.58|567.84|559.74|2587
1687496400000|2023-06-23 05:00:00|570.07|561.97|578.05|569.95|578.05|569.95|569.25|561.15|2315
1687500000000|2023-06-23 06:00:00|578.02|569.92|579.67|571.57|583.11|575.01|578.02|569.92|4045
1687503600000|2023-06-23 07:00:00|579.66|571.56|587.83|579.73|587.84|579.74|577.72|569.62|4973
1687507200000|2023-06-23 08:00:00|587.84|579.74|593.53|585.43|595.74|587.64|586.55|578.45|6523
1687510800000|2023-06-23 09:00:00|593.52|585.42|591.57|583.47|595.96|587.86|586.15|578.05|5441
1687514400000|2023-06-23 10:00:00|591.52|583.42|591.17|583.07|592.33|584.23|588.24|580.14|4821
1687518000000|2023-06-23 11:00:00|591.18|583.08|590.05|581.95|594.36|586.26|589.86|581.76|4353
1687521600000|2023-06-23 12:00:00|590.02|581.92|585.49|577.39|592.6|584.5|583.62|575.52|6058
1687525200000|2023-06-23 13:00:00|585.48|577.38|586.67|578.57|587.94|579.84|581.81|573.71|6034
1687528800000|2023-06-23 14:00:00|586.72|578.62|593.42|585.32|597.57|589.47|584.75|576.65|7083
1687532400000|2023-06-23 15:00:00|593.39|585.29|605.21|597.11|607.48|599.38|592.29|584.19|9994
1687536000000|2023-06-23 16:00:00|605.22|597.12|610.54|602.44|613.91|605.81|599.04|590.94|10811
1687539600000|2023-06-23 17:00:00|610.55|602.45|616.81|608.71|619.51|611.41|606.31|598.21|8992
1687543200000|2023-06-23 18:00:00|616.84|608.74|617.16|609.06|617.73|609.63|610.61|602.51|6476
1687546800000|2023-06-23 19:00:00|617.15|609.05|612.2|604.1|619.28|611.18|610.4|602.3|6165
1687550400000|2023-06-23 20:00:00|612.21|604.11|615.75|607.65|618.22|610.12|611.06|602.96|4923
1687590000000|2023-06-24 07:00:00|611.55|603.45|606.67|598.57|611.6|603.5|606.31|598.21|4437
1687593600000|2023-06-24 08:00:00|606.69|598.59|611.5|603.4|612.04|603.94|606.1|598|3397
1687597200000|2023-06-24 09:00:00|611.47|603.37|610.76|602.66|612.93|604.83|610.56|602.46|2194
1687600800000|2023-06-24 10:00:00|610.75|602.65|618.06|609.96|618.36|610.26|610.63|602.53|3387
1687604400000|2023-06-24 11:00:00|618.05|609.95|617.96|609.86|623.45|615.35|617.26|609.16|3908
1687608000000|2023-06-24 12:00:00|617.98|609.88|616.22|608.12|621.57|613.47|616.07|607.97|4108
1687611600000|2023-06-24 13:00:00|616.28|608.18|611.87|603.77|616.48|608.38|609.63|601.53|5294
1687615200000|2023-06-24 14:00:00|611.85|603.75|614.13|606.03|614.22|606.12|610.1|602|3572
1687618800000|2023-06-24 15:00:00|614.14|606.04|606.95|598.85|614.69|606.59|598.23|590.13|7981
1687622400000|2023-06-24 16:00:00|606.94|598.84|605.52|597.42|610.09|601.99|600.02|591.92|6789
1687626000000|2023-06-24 17:00:00|605.51|597.41|606.84|598.74|609.5|601.4|605.32|597.22|4529
1687629600000|2023-06-24 18:00:00|606.86|598.76|610.35|602.25|610.36|602.26|606.54|598.44|3860
1687633200000|2023-06-24 19:00:00|610.36|602.26|613.07|604.97|613.4|605.3|610.3|602.2|2591
1687636800000|2023-06-24 20:00:00|613.06|604.96|610.58|602.48|614.14|606.04|608.63|600.53|3519
1687640400000|2023-06-24 21:00:00|610.59|602.49|613.38|605.28|615.08|606.98|605.48|597.38|4182
1687644000000|2023-06-24 22:00:00|613.4|605.3|616.01|607.91|617.7|609.6|612.46|604.36|4446
1687647600000|2023-06-24 23:00:00|616|607.9|617.94|609.84|619.39|611.29|615.63|607.53|4395
1687651200000|2023-06-25 00:00:00|617.95|609.85|618.58|610.48|622.05|613.95|616.04|607.94|5079
1687654800000|2023-06-25 01:00:00|618.59|610.49|618.31|610.21|620.19|612.09|615.62|607.52|4375
1687658400000|2023-06-25 02:00:00|618.3|610.2|623.83|615.73|625.65|617.55|617.04|608.94|4474
1687662000000|2023-06-25 03:00:00|623.8|615.7|627.33|619.23|627.72|619.62|623.15|615.05|4411
1687665600000|2023-06-25 04:00:00|627.34|619.24|624.77|616.67|627.86|619.76|624.09|615.99|4673
1687669200000|2023-06-25 05:00:00|624.76|616.66|629.12|621.02|629.71|621.61|621.83|613.73|4371
1687672800000|2023-06-25 06:00:00|629.14|621.04|634.58|626.48|637.44|629.34|627.07|618.97|5502
1687676400000|2023-06-25 07:00:00|634.57|626.47|633.63|625.53|634.61|626.51|627.85|619.75|4994
1687680000000|2023-06-25 08:00:00|633.65|625.55|639.22|631.12|640.86|632.76|631.38|623.28|5501
1687683600000|2023-06-25 09:00:00|639.24|631.14|639.42|631.32|641.91|633.81|634.53|626.43|5519
1687687200000|2023-06-25 10:00:00|639.44|631.34|634.59|626.49|641.33|633.23|633.87|625.77|5227
1687690800000|2023-06-25 11:00:00|634.58|626.48|635.83|627.73|636.34|628.24|633.45|625.35|3766
1687694400000|2023-06-25 12:00:00|635.84|627.74|633.96|625.86|635.96|627.86|632.23|624.13|4220
1687698000000|2023-06-25 13:00:00|633.98|625.88|627.9|619.8|634.46|626.36|623.48|615.38|6359
1687701600000|2023-06-25 14:00:00|627.91|619.81|623.38|615.28|630.23|622.13|622.83|614.73|5838
1687705200000|2023-06-25 15:00:00|623.36|615.26|623.85|615.75|624.99|616.89|621|612.9|6084
1687708800000|2023-06-25 16:00:00|623.89|615.79|626.07|617.97|626.87|618.77|622.43|614.33|5732
1687712400000|2023-06-25 17:00:00|626.05|617.95|623|614.9|626.92|618.82|619.27|611.17|4269
1687716000000|2023-06-25 18:00:00|622.98|614.88|620.03|611.93|623.01|614.91|616.72|608.62|4949
1687719600000|2023-06-25 19:00:00|620.01|611.91|616.24|606.64|620.52|612.42|613.43|603.83|3671
1687723200000|2023-06-25 20:00:00|616.23|606.63|613.61|604.01|620.11|610.51|611.13|601.53|4070
1687726800000|2023-06-25 21:00:00|613.62|604.02|615.96|607.86|616.37|608.27|612.6|603|2376
1687730400000|2023-06-25 22:00:00|615.99|607.89|616.76|608.66|619.61|611.51|614.42|606.32|2471
1687734000000|2023-06-25 23:00:00|616.81|608.71|619.96|611.86|620.44|612.34|616.15|608.05|2525
1687737600000|2023-06-26 00:00:00|619.97|611.87|613.46|605.36|620.49|612.39|612.35|604.25|6325
1687741200000|2023-06-26 01:00:00|613.45|605.35|613.03|604.93|615.85|607.75|607.28|599.18|8137
1687744800000|2023-06-26 02:00:00|613.01|604.91|614.25|606.15|615.07|606.97|609.84|601.74|4351
1687748400000|2023-06-26 03:00:00|614.24|606.14|617.34|609.24|617.34|609.24|613.35|605.25|2505
1687752000000|2023-06-26 04:00:00|617.39|609.29|616.89|608.79|618.34|610.24|615.31|607.21|2204
1687755600000|2023-06-26 05:00:00|616.88|608.78|616.3|608.2|617.13|609.03|611.75|603.65|3501
1687759200000|2023-06-26 06:00:00|616.28|608.18|626.85|618.75|629.14|621.04|613.9|605.8|4205
1687762800000|2023-06-26 07:00:00|626.83|618.73|622.42|614.32|628.73|620.63|621.39|613.29|5872
1687766400000|2023-06-26 08:00:00|622.39|614.29|623.89|615.79|624.2|616.1|619.89|611.79|3618
1687770000000|2023-06-26 09:00:00|623.81|615.71|624.86|616.76|625.85|617.75|621.95|613.85|4167
1687773600000|2023-06-26 10:00:00|624.84|616.74|621.85|613.75|625.42|617.32|618.24|610.14|4408
1687777200000|2023-06-26 11:00:00|621.84|613.74|619.6|611.5|622.84|614.74|619.08|610.98|2896
1687780800000|2023-06-26 12:00:00|619.61|611.51|621.47|613.37|622.8|614.7|617.69|609.59|3405
1687784400000|2023-06-26 13:00:00|621.5|613.4|628.7|620.6|628.92|620.82|619.66|611.56|4613
1687788000000|2023-06-26 14:00:00|628.72|620.62|621.86|613.76|629.95|621.85|618.6|610.5|7319
1687791600000|2023-06-26 15:00:00|621.88|613.78|627.69|619.59|628.54|620.44|620.15|612.05|5987
1687795200000|2023-06-26 16:00:00|627.64|619.54|612.9|604.8|627.68|619.58|606.7|598.6|7526
1687798800000|2023-06-26 17:00:00|612.91|604.81|612.11|604.01|615.47|607.37|609.04|600.94|7013
1687802400000|2023-06-26 18:00:00|612.14|604.04|613.74|605.64|615.11|607.01|610.88|602.78|4669
1687806000000|2023-06-26 19:00:00|613.54|605.44|613.85|605.75|614.7|606.6|610.27|602.17|3947
1687809600000|2023-06-26 20:00:00|613.89|605.79|611.52|603.42|614.53|606.43|609.15|601.05|3067
1687813200000|2023-06-26 21:00:00|611.49|603.39|607.85|599.75|612.43|604.33|607.56|599.46|3003
1687816800000|2023-06-26 22:00:00|607.86|599.76|613.11|605.01|614.8|606.7|605.35|597.25|3835
1687820400000|2023-06-26 23:00:00|613.04|604.94|609.98|601.88|613.04|604.94|608.53|600.43|2752
1687824000000|2023-06-27 00:00:00|610.02|601.92|611.34|603.24|613.07|604.97|608.97|600.87|3224
1687827600000|2023-06-27 01:00:00|611.51|603.41|618.58|610.48|619.58|611.48|609.06|600.96|4003
1687831200000|2023-06-27 02:00:00|618.64|610.54|621.86|613.76|622.23|614.13|617.44|609.34|3560
1687834800000|2023-06-27 03:00:00|621.91|613.81|623.12|615.02|624.65|616.55|621.39|613.29|3953
1687838400000|2023-06-27 04:00:00|622.97|614.87|622.49|614.39|625.09|616.99|621.74|613.64|3779
1687842000000|2023-06-27 05:00:00|622.5|614.4|619.18|611.08|622.57|614.47|617.97|609.87|3611
1687845600000|2023-06-27 06:00:00|619.21|611.11|620.37|612.27|620.55|612.45|615.97|607.87|2487
1687849200000|2023-06-27 07:00:00|620.36|612.26|628.26|620.16|629|620.9|619.69|611.59|3313
1687852800000|2023-06-27 08:00:00|628.47|620.37|622.27|614.17|629.48|621.38|621.38|613.28|3648
1687856400000|2023-06-27 09:00:00|622.24|614.14|622.49|614.39|624.03|615.93|620.65|612.55|2662
1687860000000|2023-06-27 10:00:00|622.17|614.07|627.95|619.85|629.15|621.05|622.17|614.07|4687
1687863600000|2023-06-27 11:00:00|627.9|619.8|627.31|619.21|628.34|620.24|624.02|615.92|3119
1687867200000|2023-06-27 12:00:00|627.28|619.18|627.73|619.63|628.83|620.73|626.08|617.98|2897
1687870800000|2023-06-27 13:00:00|627.77|619.67|622.63|614.53|627.88|619.78|619.77|611.67|4826
1687874400000|2023-06-27 14:00:00|622.49|614.39|622.34|614.24|629.15|621.05|620.75|612.65|6957
1687878000000|2023-06-27 15:00:00|622.32|614.22|616.78|608.68|622.7|614.6|613.39|605.29|6443
1687881600000|2023-06-27 16:00:00|616.77|608.67|627.91|619.81|628.88|620.78|615.53|607.43|4767
1687885200000|2023-06-27 17:00:00|627.9|619.8|628.22|620.12|629.37|621.27|624.91|616.81|4731
1687888800000|2023-06-27 18:00:00|628.35|620.25|626.55|618.45|629.02|620.92|625.26|617.16|3195
1687892400000|2023-06-27 19:00:00|626.57|618.47|627.43|619.33|628.97|620.87|625.6|617.5|2301
1687896000000|2023-06-27 20:00:00|627.41|619.31|626.39|618.29|628.31|620.21|625.38|617.28|3265
1687899600000|2023-06-27 21:00:00|626.37|618.27|625.69|617.59|626.87|618.77|623.56|615.46|1895
1687903200000|2023-06-27 22:00:00|625.72|617.62|623.13|615.03|626.47|618.37|622.2|614.1|2117
1687906800000|2023-06-27 23:00:00|623.05|614.95|624.38|616.28|625.42|617.32|621.15|613.05|2535
1687910400000|2023-06-28 00:00:00|624.37|616.27|618.82|610.72|624.92|616.82|614.92|606.82|6509
1687914000000|2023-06-28 01:00:00|618.88|610.78|615.98|607.88|621.16|613.06|615.18|607.08|4725
1687917600000|2023-06-28 02:00:00|615.95|607.85|612.07|603.97|618.17|610.07|610.68|602.58|3843
1687921200000|2023-06-28 03:00:00|612.06|603.96|614.96|606.86|615.09|606.99|611.75|603.65|3294
1687924800000|2023-06-28 04:00:00|615|606.9|614.14|606.04|615.26|607.16|612.25|604.15|2573
1687928400000|2023-06-28 05:00:00|614.13|606.03|615.76|607.66|615.76|607.66|611.53|603.43|1897
1687932000000|2023-06-28 06:00:00|615.75|607.65|612.68|604.58|615.81|607.71|610.88|602.78|2446
1687935600000|2023-06-28 07:00:00|612.71|604.61|603.44|595.34|617.66|609.56|603.44|595.34|4924
1687939200000|2023-06-28 08:00:00|603.94|595.84|608.31|600.21|608.38|600.28|600.21|592.11|4526
1687942800000|2023-06-28 09:00:00|608.27|600.17|606.8|598.7|610.68|602.58|605.8|597.7|3105
1687946400000|2023-06-28 10:00:00|606.83|598.73|607.45|599.35|607.62|599.52|605.06|596.96|3097
1687950000000|2023-06-28 11:00:00|607.46|599.36|603.75|595.65|608.09|599.99|603.6|595.5|2910
1687953600000|2023-06-28 12:00:00|603.77|595.67|600.53|592.43|605.73|597.63|600.15|592.05|4415
1687957200000|2023-06-28 13:00:00|600.52|592.42|603.98|595.88|604.82|596.72|598.81|590.71|4890
1687960800000|2023-06-28 14:00:00|604.01|595.91|605.59|597.49|610.03|601.93|602.22|594.12|5524
1687964400000|2023-06-28 15:00:00|605.61|597.51|606.49|598.39|607.59|599.49|604.07|595.97|3179
1687968000000|2023-06-28 16:00:00|606.47|598.37|601.55|593.45|607.63|599.53|601.39|593.29|2742
1687971600000|2023-06-28 17:00:00|601.67|593.57|595.57|587.47|602.3|594.2|595.28|587.18|1322
1687975200000|2023-06-28 18:00:00|595.59|587.49|594.25|586.15|597.92|589.82|594.08|585.98|3608
1687978800000|2023-06-28 19:00:00|594.26|586.16|586.34|578.24|597.24|589.14|575.8|567.7|6518
1687982400000|2023-06-28 20:00:00|586.33|578.23|585.4|577.3|587.36|579.26|582.44|574.34|5198
1687986000000|2023-06-28 21:00:00|585.41|577.31|587.62|579.52|588.58|580.48|583.29|575.19|2588
1687989600000|2023-06-28 22:00:00|587.65|579.55|590.15|582.05|591.68|583.58|587.5|579.4|2664
1687993200000|2023-06-28 23:00:00|590.44|582.34|585.68|577.58|591.94|583.84|584.92|576.82|3000
1687996800000|2023-06-29 00:00:00|585.63|577.53|584.86|576.76|587.77|579.67|583.07|574.97|4070
1688000400000|2023-06-29 01:00:00|584.85|576.75|586.76|578.66|592.45|584.35|584.39|576.29|3444
1688004000000|2023-06-29 02:00:00|586.74|578.64|584.91|576.81|587.35|579.25|584.01|575.91|2746
1688007600000|2023-06-29 03:00:00|584.95|576.85|587.05|578.95|588.72|580.62|583.82|575.72|2061
1688011200000|2023-06-29 04:00:00|587.03|578.93|588.53|580.43|589.24|581.14|586.44|578.34|2220
1688014800000|2023-06-29 05:00:00|588.48|580.38|587.92|579.82|590.66|582.56|587.91|579.81|1810
1688018400000|2023-06-29 06:00:00|587.91|579.81|588.98|580.88|589.81|581.71|587.34|579.24|1718
1688022000000|2023-06-29 07:00:00|589.05|580.95|592.06|583.96|593.38|585.28|588.7|580.6|3033
1688025600000|2023-06-29 08:00:00|592.03|583.93|592.04|583.94|592.8|584.7|590.34|582.24|2884
1688029200000|2023-06-29 09:00:00|592.07|583.97|595.6|587.5|596.58|588.48|591.1|583|3187
1688032800000|2023-06-29 10:00:00|595.59|587.49|601.65|593.55|602.69|594.59|592.84|584.74|5016
1688036400000|2023-06-29 11:00:00|601.67|593.57|617.79|609.69|619.01|610.91|600.49|592.39|5136
1688040000000|2023-06-29 12:00:00|617.8|609.7|613.38|605.28|622.72|614.62|613.1|605|4680
1688043600000|2023-06-29 13:00:00|613.37|605.27|609.02|600.92|616.9|608.8|606.72|598.62|2402
1688047200000|2023-06-29 14:00:00|609.08|600.98|604|595.9|613.12|605.02|603.3|595.2|2986
1688050800000|2023-06-29 15:00:00|604.05|595.95|600.32|592.22|605.27|597.17|599.5|591.4|2181
1688054400000|2023-06-29 16:00:00|600.23|592.13|598.69|590.59|604.84|596.74|598.64|590.54|1839
1688058000000|2023-06-29 17:00:00|598.7|590.6|595.6|587.5|601.05|592.95|594.98|586.88|4237
1688061600000|2023-06-29 18:00:00|595.61|587.51|599.35|591.25|599.46|591.36|594.58|586.48|2809
1688065200000|2023-06-29 19:00:00|599.36|591.26|598.23|590.13|599.71|591.61|594.24|586.14|2729
1688068800000|2023-06-29 20:00:00|598.21|590.11|593.8|585.7|598.47|590.37|590.88|582.78|4475
1688072400000|2023-06-29 21:00:00|593.81|585.71|593.77|585.67|595.43|587.33|592.05|583.95|2308
1688076000000|2023-06-29 22:00:00|593.72|585.62|594.12|586.02|596.4|588.3|593.24|585.14|2663
1688079600000|2023-06-29 23:00:00|594.08|585.98|593.49|585.39|597.51|589.41|592.34|584.24|3548
1688083200000|2023-06-30 00:00:00|593.48|585.38|592.62|584.52|596.96|588.86|592.12|584.02|5356
1688086800000|2023-06-30 01:00:00|592.58|584.48|594.89|586.79|595.07|586.97|588.57|580.47|5889
1688090400000|2023-06-30 02:00:00|594.87|586.77|606.64|598.54|608.66|600.56|594.44|586.34|6804
1688094000000|2023-06-30 03:00:00|606.57|598.47|614.15|606.05|616.23|608.13|605.61|597.51|6355
1688097600000|2023-06-30 04:00:00|614.26|606.16|615.99|607.89|625.04|616.94|610.38|602.28|7399
1688101200000|2023-06-30 05:00:00|615.82|607.72|617.02|608.92|622.68|614.58|615.07|606.97|7472
1688104800000|2023-06-30 06:00:00|617.03|608.93|616.8|608.7|618.61|610.51|612.3|604.2|4660
1688108400000|2023-06-30 07:00:00|616.78|608.68|619.17|611.07|622.17|614.07|615.27|607.17|5464
1688112000000|2023-06-30 08:00:00|619.2|611.1|621.64|613.54|625.69|617.59|617.68|609.58|4897
1688115600000|2023-06-30 09:00:00|621.6|613.5|623.25|615.15|628.61|620.51|618.25|610.15|5795
1688119200000|2023-06-30 10:00:00|623.28|615.18|627.06|618.96|628.74|620.64|622.43|614.33|6197
1688122800000|2023-06-30 11:00:00|626.83|618.73|627.31|619.21|628.23|620.13|621.84|613.74|5543
1688126400000|2023-06-30 12:00:00|627.33|619.23|631.63|623.53|633.83|625.73|623.33|615.23|6981
1688130000000|2023-06-30 13:00:00|631.59|623.49|600.5|592.4|632.47|624.37|592.33|584.23|8457
1688133600000|2023-06-30 14:00:00|600.52|592.42|607.92|599.82|611.05|602.95|595.02|586.92|9719
1688137200000|2023-06-30 15:00:00|607.91|599.81|612.59|604.49|617.03|608.93|607.37|599.27|8662
1688140800000|2023-06-30 16:00:00|612.64|604.54|633.62|625.52|636.02|627.92|608.44|600.34|9447
1688144400000|2023-06-30 17:00:00|633.64|625.54|641.9|633.8|648.82|640.72|632.96|624.86|10219
1688148000000|2023-06-30 18:00:00|641.92|633.82|633.18|625.08|644.3|636.2|626.44|618.34|9139
1688151600000|2023-06-30 19:00:00|633.17|625.07|635.37|627.27|636.36|628.26|629.85|621.75|6433
1688155200000|2023-06-30 20:00:00|635.32|627.22|632.39|624.29|637.33|629.23|632.19|624.09|6167
1688194800000|2023-07-01 07:00:00|625.98|617.88|628.57|620.47|630.91|622.81|622.55|614.45|4173
1688198400000|2023-07-01 08:00:00|628.59|620.49|623.69|615.59|629.95|621.85|623.31|615.21|6398
1688202000000|2023-07-01 09:00:00|623.68|615.58|625.52|617.42|628.58|620.48|622.63|614.53|5394
1688205600000|2023-07-01 10:00:00|625.53|617.43|623.79|615.69|625.67|617.57|621.42|613.32|4651
1688209200000|2023-07-01 11:00:00|623.8|615.7|626.31|618.21|626.6|618.5|623.19|615.09|3715
1688212800000|2023-07-01 12:00:00|626.29|618.19|630.62|622.52|631.1|623|625.44|617.34|4784
1688216400000|2023-07-01 13:00:00|630.65|622.55|634.28|626.18|634.36|626.26|629.67|621.57|4688
1688220000000|2023-07-01 14:00:00|634.36|626.26|634.77|626.67|637.09|628.99|632.61|624.51|4302
1688223600000|2023-07-01 15:00:00|634.81|626.71|638.08|629.98|638.73|630.63|633.57|625.47|4430
1688227200000|2023-07-01 16:00:00|638.09|629.99|635.97|627.87|638.1|630|632.37|624.27|5134
1688230800000|2023-07-01 17:00:00|635.95|627.85|641.56|633.46|642.79|634.69|633.04|624.94|5261
1688234400000|2023-07-01 18:00:00|641.52|633.42|643.38|635.28|643.54|635.44|639.5|631.4|4083
1688238000000|2023-07-01 19:00:00|643.39|635.29|646.67|638.57|650.34|642.24|643.36|635.26|4405
1688241600000|2023-07-01 20:00:00|646.68|638.58|651.14|643.04|651.63|643.53|646.17|638.07|3048
1688245200000|2023-07-01 21:00:00|651.07|642.97|647.41|639.31|654.16|646.06|647.26|639.16|2729
1688248800000|2023-07-01 22:00:00|647.42|639.32|652.6|644.5|653.41|645.31|647.42|639.32|4173
1688252400000|2023-07-01 23:00:00|652.58|644.48|654.61|646.51|656.29|648.19|652.54|644.44|3769
1688256000000|2023-07-02 00:00:00|654.63|646.53|646.75|638.65|654.75|646.65|645.93|637.83|7394
1688259600000|2023-07-02 01:00:00|646.59|638.49|648.28|640.18|650.69|642.59|645.79|637.69|5394
1688263200000|2023-07-02 02:00:00|648.26|640.16|648.45|640.35|652.84|644.74|642.03|633.93|6547
1688266800000|2023-07-02 03:00:00|648.41|640.31|642.85|634.75|650.07|641.97|641.36|633.26|5373
1688270400000|2023-07-02 04:00:00|642.88|634.78|645.35|637.25|645.7|637.6|640.71|632.61|4924
1688274000000|2023-07-02 05:00:00|645.33|637.23|649.35|641.25|650.52|642.42|645.33|637.23|3789
1688277600000|2023-07-02 06:00:00|649.33|641.23|648.23|640.13|652.48|644.38|648.23|640.13|3582
1688281200000|2023-07-02 07:00:00|648.25|640.15|645.14|637.04|648.62|640.52|644.31|636.21|3633
1688284800000|2023-07-02 08:00:00|645.13|637.03|642.28|634.18|647.37|639.27|641.86|633.76|4602
1688288400000|2023-07-02 09:00:00|642.26|634.16|643.89|635.79|646.28|638.18|642.19|634.09|4930
1688292000000|2023-07-02 10:00:00|643.88|635.78|645.35|637.25|648.51|640.41|643.86|635.76|4738
1688295600000|2023-07-02 11:00:00|645.36|637.26|652.63|644.53|654.13|646.03|645.02|636.92|4882
1688299200000|2023-07-02 12:00:00|652.61|644.51|649.65|641.55|658.55|650.45|647.54|639.44|5690
1688302800000|2023-07-02 13:00:00|649.66|641.56|647.15|639.05|650.52|642.42|644.38|636.28|4387
1688306400000|2023-07-02 14:00:00|647.12|639.02|653.45|645.35|653.8|645.7|644.98|636.88|4993
1688310000000|2023-07-02 15:00:00|653.48|645.38|654.82|646.72|656.3|648.2|653.04|644.94|1121
1688313600000|2023-07-02 16:00:00|651.09|642.99|647.27|639.17|651.36|643.26|645.43|637.33|5220
1688317200000|2023-07-02 17:00:00|647.3|639.2|641.68|633.58|650.31|642.21|641.38|633.28|4300
1688320800000|2023-07-02 18:00:00|641.66|633.56|645.14|637.04|645.48|637.38|638.59|630.49|4250
1688324400000|2023-07-02 19:00:00|645.15|637.05|650.12|640.52|650.73|641.28|644.13|636.03|2903
1688328000000|2023-07-02 20:00:00|650.16|640.56|648.56|638.96|650.22|640.62|645.77|636.17|2952
1688331600000|2023-07-02 21:00:00|648.57|638.97|649.89|641.79|651.84|643.74|647.07|638.41|2158
1688335200000|2023-07-02 22:00:00|649.93|641.83|657.72|649.62|660.23|652.13|649.41|641.31|5597
1688338800000|2023-07-02 23:00:00|657.74|649.64|658.28|650.18|659.55|651.45|654.85|646.75|4124
1688342400000|2023-07-03 00:00:00|658.3|650.2|651.96|643.86|660.69|652.59|651.19|643.09|4150
1688346000000|2023-07-03 01:00:00|651.94|643.84|658.07|649.97|661.19|653.09|651.82|643.72|4207
1688349600000|2023-07-03 02:00:00|658.08|649.98|666.7|658.6|666.96|658.86|657.64|649.54|4528
1688353200000|2023-07-03 03:00:00|666.75|658.65|662.91|654.81|667.03|658.93|660.75|652.65|3461
1688356800000|2023-07-03 04:00:00|662.9|654.8|660.19|652.09|664.87|656.77|658.65|650.55|3543
1688360400000|2023-07-03 05:00:00|660.22|652.12|663.68|655.58|664.75|656.65|659.12|651.02|2732
1688364000000|2023-07-03 06:00:00|663.46|655.36|660.2|652.1|664.41|656.31|658.65|650.55|3977
1688367600000|2023-07-03 07:00:00|660.22|652.12|667.37|659.27|667.67|659.57|659.33|651.23|4021
1688371200000|2023-07-03 08:00:00|667.34|659.24|665.88|657.78|670.12|662.02|665.3|657.2|4267
1688374800000|2023-07-03 09:00:00|665.87|657.77|662.81|654.71|666.17|658.07|662.65|654.55|3231
1688378400000|2023-07-03 10:00:00|662.78|654.68|665.55|657.45|666.3|658.2|661.97|653.87|2202
1688382000000|2023-07-03 11:00:00|665.6|657.5|669.08|660.98|669.4|661.3|662.8|654.7|3344
1688385600000|2023-07-03 12:00:00|669.05|660.95|664.94|656.84|670.05|661.95|661.2|653.1|5459
1688389200000|2023-07-03 13:00:00|664.93|656.83|664.75|656.65|667.72|659.62|661.73|653.63|5789
1688392800000|2023-07-03 14:00:00|664.86|656.76|664.79|656.69|667.75|659.65|662.46|654.36|5152
1688396400000|2023-07-03 15:00:00|664.81|656.71|667.35|659.25|670.48|662.38|664.45|656.35|6846
1688400000000|2023-07-03 16:00:00|667.3|659.2|663.33|655.23|668.2|660.1|660.95|652.85|6916
1688403600000|2023-07-03 17:00:00|663.34|655.24|665.72|657.62|666.84|658.74|660.58|652.48|5293
1688407200000|2023-07-03 18:00:00|665.7|657.6|669.4|661.3|669.66|661.56|663.44|655.34|4416
1688410800000|2023-07-03 19:00:00|669.45|661.35|671.2|663.1|673.24|665.14|668.46|660.36|5925
1688414400000|2023-07-03 20:00:00|671.18|663.08|665|656.9|671.38|663.28|663.54|655.44|4807
1688418000000|2023-07-03 21:00:00|664.96|656.86|663.75|655.65|665.1|657|661.48|653.38|3676
1688421600000|2023-07-03 22:00:00|663.45|655.35|664.39|656.29|665|656.9|661.52|653.42|2665
1688425200000|2023-07-03 23:00:00|664.55|656.45|667.14|659.04|667.25|659.15|663.47|655.37|2802
1688428800000|2023-07-04 00:00:00|667.15|659.05|661.51|653.41|667.24|659.14|660.97|652.87|4643
1688432400000|2023-07-04 01:00:00|661.72|653.62|663.41|655.31|666.31|658.21|659.16|651.06|5126
1688436000000|2023-07-04 02:00:00|663.42|655.32|661.43|653.33|663.51|655.41|660.34|652.24|4151
1688439600000|2023-07-04 03:00:00|661.38|653.28|665.38|657.28|665.6|657.5|659.21|651.11|3871
1688443200000|2023-07-04 04:00:00|665.34|657.24|656.5|648.4|665.34|657.24|655.05|646.95|4950
1688446800000|2023-07-04 05:00:00|656.48|648.38|655.25|647.15|656.78|648.68|652.97|644.87|3548
1688450400000|2023-07-04 06:00:00|655.2|647.1|655.39|647.29|657.43|649.33|651.52|643.42|4221
1688454000000|2023-07-04 07:00:00|655.43|647.33|651.32|643.22|656.45|648.35|651.31|643.21|3635
1688457600000|2023-07-04 08:00:00|651.33|643.23|650.98|642.88|652.44|644.34|648.69|640.59|3504
1688461200000|2023-07-04 09:00:00|651.04|642.94|653.93|645.83|653.95|645.85|648.04|639.94|4035
1688464800000|2023-07-04 10:00:00|653.92|645.82|654.18|646.08|655.4|647.3|651.56|643.46|3072
1688468400000|2023-07-04 11:00:00|654.23|646.13|657.02|648.92|657.36|649.26|652.97|644.87|2790
1688472000000|2023-07-04 12:00:00|657.01|648.91|654.22|646.12|657.46|649.36|651.65|643.55|3041
1688475600000|2023-07-04 13:00:00|654.24|646.14|654.7|646.6|654.8|646.7|652.47|644.37|4348
1688479200000|2023-07-04 14:00:00|654.68|646.58|655.55|647.45|658.09|649.99|654.43|646.33|3965
1688482800000|2023-07-04 15:00:00|655.5|647.4|654.28|646.18|657.35|649.25|650.51|642.41|5988
1688486400000|2023-07-04 16:00:00|654.24|646.14|654.18|646.08|659.31|651.21|652.63|644.53|6238
1688490000000|2023-07-04 17:00:00|654.19|646.09|651.34|643.24|656.15|648.05|650|641.9|6249
1688493600000|2023-07-04 18:00:00|651.19|643.09|651.37|643.27|652.8|644.7|648.47|640.37|4410
1688497200000|2023-07-04 19:00:00|651.4|643.3|649.7|641.6|651.87|643.77|643.84|635.74|8177
1688500800000|2023-07-04 20:00:00|649.71|641.61|656.22|648.12|657.88|649.78|648.89|640.79|5009
1688504400000|2023-07-04 21:00:00|656.21|648.11|656.6|648.5|656.73|648.63|654.09|645.99|2332
1688508000000|2023-07-04 22:00:00|656.73|648.63|661.27|653.17|662.4|654.3|655.32|647.22|2969
1688511600000|2023-07-04 23:00:00|661.32|653.22|656.48|648.38|662.28|654.18|655.65|647.55|4406
1688515200000|2023-07-05 00:00:00|656.5|648.4|653.09|644.99|660.64|652.54|653.09|644.99|4402
1688518800000|2023-07-05 01:00:00|653.04|644.94|656.87|648.77|659.63|651.53|652.51|644.41|4367
1688522400000|2023-07-05 02:00:00|656.88|648.78|660.81|652.71|660.82|652.72|655.52|647.42|3525
1688526000000|2023-07-05 03:00:00|660.82|652.72|659.3|651.2|660.89|652.79|657.34|649.24|2538
1688529600000|2023-07-05 04:00:00|659.31|651.21|656.23|648.13|659.38|651.28|655.8|647.7|2867
1688533200000|2023-07-05 05:00:00|656.21|648.11|659.01|650.91|659.7|651.6|656.08|647.98|3276
1688536800000|2023-07-05 06:00:00|659.05|650.95|656.76|648.66|659.23|651.13|655.72|647.62|2572
1688540400000|2023-07-05 07:00:00|656.75|648.65|658.16|650.06|658.38|650.28|656.01|647.91|2971
1688544000000|2023-07-05 08:00:00|658.13|650.03|652.94|644.84|658.29|650.19|651.89|643.79|5462
1688547600000|2023-07-05 09:00:00|652.95|644.85|646.1|638|653.17|645.07|645.5|637.4|4426
1688551200000|2023-07-05 10:00:00|646.15|638.05|634.07|625.97|646.5|638.4|630.35|622.25|7593
1688554800000|2023-07-05 11:00:00|634.06|625.96|633.28|625.18|640.08|631.98|632.49|624.39|5760
1688558400000|2023-07-05 12:00:00|633.26|625.16|630.97|622.87|636.8|628.7|630.28|622.18|6798
1688562000000|2023-07-05 13:00:00|630.95|622.85|634.13|626.03|635.12|627.02|629.19|621.09|7149
1688565600000|2023-07-05 14:00:00|634.11|626.01|634.28|626.18|638.17|630.07|632.47|624.37|5548
1688569200000|2023-07-05 15:00:00|634.25|626.15|631.61|623.51|634.52|626.42|625.8|617.7|7691
1688572800000|2023-07-05 16:00:00|631.53|623.43|636.48|628.38|637.19|629.09|630.06|621.96|5356
1688576400000|2023-07-05 17:00:00|636.44|628.34|634.43|626.33|638.26|630.16|633.53|625.43|4190
1688580000000|2023-07-05 18:00:00|634.5|626.4|632.7|624.6|637.05|628.95|630.94|622.84|4939
1688583600000|2023-07-05 19:00:00|632.75|624.65|630.86|622.76|633.66|625.56|630.75|622.65|3995
1688587200000|2023-07-05 20:00:00|630.87|622.77|631.7|623.6|632.93|624.83|628.76|620.66|4202
1688590800000|2023-07-05 21:00:00|631.71|623.61|632.66|624.56|634.04|625.94|631.2|623.1|3056
1688594400000|2023-07-05 22:00:00|632.67|624.57|632.97|624.87|635|626.9|631.59|623.49|3233
1688598000000|2023-07-05 23:00:00|632.98|624.88|634.45|626.35|636.87|628.77|632.02|623.92|2999
1688601600000|2023-07-06 00:00:00|634.44|626.34|629.36|621.26|634.61|626.51|628.44|620.34|4187
1688605200000|2023-07-06 01:00:00|629.34|621.24|631.16|623.06|631.26|623.16|625.54|617.44|3948
1688608800000|2023-07-06 02:00:00|631.15|623.05|632.2|624.1|635.06|626.96|631.11|623.01|3374
1688612400000|2023-07-06 03:00:00|632.21|624.11|636|627.9|636.13|628.03|632.14|624.04|2007
1688616000000|2023-07-06 04:00:00|635.97|627.87|634.19|626.09|636.67|628.57|633.27|625.17|2681
1688619600000|2023-07-06 05:00:00|634.21|626.11|640.39|632.29|640.7|632.6|632.75|624.65|4187
1688623200000|2023-07-06 06:00:00|640.42|632.32|643.57|635.47|643.87|635.77|639.28|631.18|4336
1688626800000|2023-07-06 07:00:00|643.58|635.48|640.97|632.87|644.47|636.37|640.96|632.86|3943
1688630400000|2023-07-06 08:00:00|640.99|632.89|651.57|643.47|652.04|643.94|640.67|632.57|5400
1688634000000|2023-07-06 09:00:00|651.52|643.42|648.76|640.66|655.07|646.97|648.12|640.02|7771
1688637600000|2023-07-06 10:00:00|648.75|640.65|648.17|640.07|650.22|642.12|645.56|637.46|4965
1688641200000|2023-07-06 11:00:00|648.2|640.1|638.86|630.76|648.78|640.68|635.73|627.63|4773
1688644800000|2023-07-06 12:00:00|638.83|630.73|629.35|621.25|639.24|631.14|627.29|619.19|8746
1688648400000|2023-07-06 13:00:00|629.3|621.2|627.67|619.57|633.65|625.55|626.29|618.19|5798
1688652000000|2023-07-06 14:00:00|627.65|619.55|620.28|612.18|630.11|622.01|613.07|604.97|10771
1688655600000|2023-07-06 15:00:00|620.3|612.2|624.67|616.57|625.82|617.72|617.16|609.06|7411
1688659200000|2023-07-06 16:00:00|624.64|616.54|619.88|611.78|625.57|617.47|617.07|608.97|6477
1688662800000|2023-07-06 17:00:00|619.89|611.79|623.11|615.01|623.16|615.06|618.41|610.31|4178
1688666400000|2023-07-06 18:00:00|623.15|615.05|626.5|618.4|627.11|619.01|622.05|613.95|4739
1688670000000|2023-07-06 19:00:00|626.37|618.27|621.65|613.55|626.43|618.33|620.71|612.61|5946
1688673600000|2023-07-06 20:00:00|621.68|613.58|623.65|615.55|624.38|616.28|621.13|613.03|4235
1688677200000|2023-07-06 21:00:00|623.73|615.63|620.66|612.56|623.74|615.64|619.04|610.94|3803
1688680800000|2023-07-06 22:00:00|620.88|612.78|619.32|611.22|622.45|614.35|617.87|609.77|3710
1688684400000|2023-07-06 23:00:00|619.31|611.21|612.42|604.32|619.31|611.21|612.19|604.09|7455
1688688000000|2023-07-07 00:00:00|612.41|604.31|613.47|605.37|614.64|606.54|606.27|598.17|7730
1688691600000|2023-07-07 01:00:00|613.44|605.34|617.31|609.21|618.13|610.03|612.67|604.57|3822
1688695200000|2023-07-07 02:00:00|617.3|609.2|618.5|610.4|619.47|611.37|616.7|608.6|2906
1688698800000|2023-07-07 03:00:00|618.51|610.41|619.77|611.67|620.11|612.01|616.2|608.1|3099
1688702400000|2023-07-07 04:00:00|619.79|611.69|615.77|607.67|620.09|611.99|615|606.9|3098
1688706000000|2023-07-07 05:00:00|615.79|607.69|618.18|610.08|620.8|612.7|613.61|605.51|4759
1688709600000|2023-07-07 06:00:00|618.19|610.09|617.32|609.22|618.87|610.77|616.54|608.44|3560
1688713200000|2023-07-07 07:00:00|617.34|609.24|614.85|606.75|618.15|610.05|613|604.9|4544
1688716800000|2023-07-07 08:00:00|614.86|606.76|613.66|605.56|616.73|608.63|613|604.9|4414
1688720400000|2023-07-07 09:00:00|613.63|605.53|617.8|609.7|618.5|610.4|613.39|605.29|3667
1688724000000|2023-07-07 10:00:00|617.76|609.66|619.37|611.27|619.44|611.34|615.2|607.1|3098
1688727600000|2023-07-07 11:00:00|619.38|611.28|618|609.9|620.23|612.13|617.89|609.79|3780
1688731200000|2023-07-07 12:00:00|617.99|609.89|620.57|612.47|623.18|615.08|615.25|607.15|6879
1688734800000|2023-07-07 13:00:00|620.56|612.46|625.03|616.93|625.09|616.99|618.52|610.42|5922
1688738400000|2023-07-07 14:00:00|625.04|616.94|625.71|617.61|626.37|618.27|621.88|613.78|5847
1688742000000|2023-07-07 15:00:00|625.7|617.6|625.64|617.54|626.44|618.34|622.29|614.19|4394
1688745600000|2023-07-07 16:00:00|625.69|617.59|624.64|616.54|626.2|618.1|623.83|615.73|5302
1688749200000|2023-07-07 17:00:00|624.61|616.51|621.25|613.15|624.68|616.58|618.4|610.3|4249
1688752800000|2023-07-07 18:00:00|621.2|613.1|617.21|609.11|621.83|613.73|616.62|608.52|3953
1688756400000|2023-07-07 19:00:00|617.35|609.25|618.57|610.47|619.35|611.25|616.01|607.91|2930
1688760000000|2023-07-07 20:00:00|618.54|610.44|618.44|610.34|618.83|610.73|616.93|608.83|2459
1688799600000|2023-07-08 07:00:00|618|609.9|620.28|612.18|620.76|612.66|617.85|609.75|2990
1688803200000|2023-07-08 08:00:00|620.25|612.15|624.2|616.1|624.21|616.11|619.79|611.69|3237
1688806800000|2023-07-08 09:00:00|624.21|616.11|624.61|616.51|626.1|618|622.21|614.11|3081
1688810400000|2023-07-08 10:00:00|624.63|616.53|623.67|615.57|625.28|617.18|622.76|614.66|2771
1688814000000|2023-07-08 11:00:00|623.68|615.58|620.87|612.77|623.97|615.87|619.14|611.04|3713
1688817600000|2023-07-08 12:00:00|620.86|612.76|622.33|614.23|624.4|616.3|619.33|611.23|3177
1688821200000|2023-07-08 13:00:00|622.31|614.21|622.71|614.61|625.4|617.3|622.08|613.98|3056
1688824800000|2023-07-08 14:00:00|622.7|614.6|621.06|612.96|623.41|615.31|620.7|612.6|3284
1688828400000|2023-07-08 15:00:00|621.07|612.97|622.18|614.08|623.17|615.07|619.06|610.96|3297
1688832000000|2023-07-08 16:00:00|622.2|614.1|622.18|614.08|623.84|615.74|621.79|613.69|3992
1688835600000|2023-07-08 17:00:00|622.16|614.06|621.67|613.57|622.43|614.33|620.42|612.32|2626
1688839200000|2023-07-08 18:00:00|621.65|613.55|621.12|613.02|621.67|613.57|619.28|611.18|2438
1688842800000|2023-07-08 19:00:00|621.11|613.01|615.34|607.24|621.6|613.5|613.65|605.55|3910
1688846400000|2023-07-08 20:00:00|615.31|607.21|617.31|609.21|617.38|609.28|613.78|605.68|4014
1688850000000|2023-07-08 21:00:00|617.34|609.24|618.06|609.96|618.63|610.53|615.43|607.33|2736
1688853600000|2023-07-08 22:00:00|618.08|609.98|622.78|614.68|622.9|614.8|617.63|609.53|2230
1688857200000|2023-07-08 23:00:00|622.77|614.67|623.92|615.82|624.9|616.8|622.22|614.12|2633
1688860800000|2023-07-09 00:00:00|623.95|615.85|625.66|617.56|625.96|617.86|622.32|614.22|3093
1688864400000|2023-07-09 01:00:00|625.68|617.58|624.83|616.73|627.95|619.85|623.72|615.62|3047
1688868000000|2023-07-09 02:00:00|624.85|616.75|625.47|617.37|626.66|618.56|624.29|616.19|2540
1688871600000|2023-07-09 03:00:00|625.45|617.35|625.54|617.44|626.62|618.52|624.36|616.26|1974
1688875200000|2023-07-09 04:00:00|625.58|617.48|625.57|617.47|626.5|618.4|624.89|616.79|2223
1688878800000|2023-07-09 05:00:00|625.53|617.43|625.8|617.7|626.8|618.7|625.33|617.23|2163
1688882400000|2023-07-09 06:00:00|625.77|617.67|624.21|616.11|626.24|618.14|623.87|615.77|2071
1688886000000|2023-07-09 07:00:00|624.18|616.08|624.09|615.99|625.6|617.5|621.85|613.75|2943
1688889600000|2023-07-09 08:00:00|624.21|616.11|626.45|618.35|626.48|618.38|623.96|615.86|2234
1688893200000|2023-07-09 09:00:00|626.44|618.34|625.16|617.06|626.58|618.48|623.41|615.31|1731
1688896800000|2023-07-09 10:00:00|625.23|617.13|624.96|616.86|626.44|618.34|624.62|616.52|2089
1688900400000|2023-07-09 11:00:00|624.91|616.81|624.38|616.28|626.25|618.15|623.52|615.42|2317
1688904000000|2023-07-09 12:00:00|624.44|616.34|626.25|618.15|626.7|618.6|623.6|615.5|2829
1688907600000|2023-07-09 13:00:00|626.24|618.14|623.81|615.71|626.63|618.53|623.68|615.58|3179
1688911200000|2023-07-09 14:00:00|623.82|615.72|623.19|615.09|625.65|617.55|620.64|612.54|4958
1688914800000|2023-07-09 15:00:00|623.21|615.11|620.84|612.74|624.09|615.99|620.34|612.24|3815
1688918400000|2023-07-09 16:00:00|620.83|612.73|618.69|610.59|620.86|612.76|618.37|610.27|3081
1688922000000|2023-07-09 17:00:00|618.67|610.57|620.68|612.58|621.33|613.23|617.95|609.85|1703
1688925600000|2023-07-09 18:00:00|620.84|612.74|619.82|611.72|621.49|613.39|619.11|611.01|1997
1688929200000|2023-07-09 19:00:00|619.83|611.73|621.14|611.54|621.14|611.73|618.4|610.3|1384
1688932800000|2023-07-09 20:00:00|621.15|611.55|621.24|611.64|621.49|611.89|617.78|608.18|2226
1688936400000|2023-07-09 21:00:00|621.21|611.61|618.76|610.66|621.64|613.19|618.16|610.06|2026
1688940000000|2023-07-09 22:00:00|618.83|610.73|620.24|612.14|620.73|612.63|617.18|609.08|3908
1688943600000|2023-07-09 23:00:00|620.25|612.15|619.53|611.43|620.25|612.15|617.63|609.53|2541
1688947200000|2023-07-10 00:00:00|619.5|611.4|610.64|602.54|619.7|611.6|606.75|598.65|7953
1688950800000|2023-07-10 01:00:00|610.63|602.53|608.56|600.46|613.69|605.59|608.06|599.96|5429
1688954400000|2023-07-10 02:00:00|608.57|600.47|616.11|608.01|616.3|608.2|608.38|600.28|4283
1688958000000|2023-07-10 03:00:00|616.08|607.98|613.86|605.76|617.72|609.62|612.91|604.81|3448
1688961600000|2023-07-10 04:00:00|613.9|605.8|613.49|605.39|615.43|607.33|611.48|603.38|2996
1688965200000|2023-07-10 05:00:00|613.45|605.35|611.17|603.07|614.93|606.83|610.79|602.69|3520
1688968800000|2023-07-10 06:00:00|611.14|603.04|611.51|603.41|613.29|605.19|610.74|602.64|3710
1688972400000|2023-07-10 07:00:00|611.52|603.42|613.87|605.77|613.92|605.82|611.3|603.2|2727
1688976000000|2023-07-10 08:00:00|613.88|605.78|611.21|603.11|613.93|605.83|606.81|598.71|3979
1688979600000|2023-07-10 09:00:00|611.22|603.12|612.41|604.31|617.02|608.92|609.36|601.26|4688
1688983200000|2023-07-10 10:00:00|612.18|604.08|614.44|606.34|615.09|606.99|611.48|603.38|2645
1688986800000|2023-07-10 11:00:00|614.49|606.39|616.28|608.18|616.5|608.4|613.75|605.65|2115
1688990400000|2023-07-10 12:00:00|616.3|608.2|615.35|607.25|617.94|609.84|614.49|606.39|3169
1688994000000|2023-07-10 13:00:00|615.4|607.3|615.83|607.73|617.71|609.61|613.93|605.83|4369
1688997600000|2023-07-10 14:00:00|615.77|607.67|618.49|610.39|619.23|611.13|615.24|607.14|6103
1689001200000|2023-07-10 15:00:00|618.51|610.41|619.73|611.63|620.25|612.15|617.16|609.06|4036
1689004800000|2023-07-10 16:00:00|619.74|611.64|621.03|612.93|621.41|613.31|617.2|609.1|4285
1689008400000|2023-07-10 17:00:00|620.98|612.88|619.14|611.04|624|615.9|619.04|610.94|4455
1689012000000|2023-07-10 18:00:00|619.16|611.06|624.4|616.3|625.34|617.24|618.17|610.07|4219
1689015600000|2023-07-10 19:00:00|624.45|616.35|630.55|622.45|632.16|624.06|623.93|615.83|5322
1689019200000|2023-07-10 20:00:00|630.61|622.51|628.58|620.48|634.37|626.27|626.92|618.82|5261
1689022800000|2023-07-10 21:00:00|628.6|620.5|622.13|614.03|629.29|621.19|622.13|614.03|3565
1689026400000|2023-07-10 22:00:00|622.12|614.02|619.64|611.54|623.65|615.55|617.03|608.93|5493
1689030000000|2023-07-10 23:00:00|619.65|611.55|621.1|613|621.93|613.83|619.65|611.55|3163
1689033600000|2023-07-11 00:00:00|620.8|612.7|619.88|611.78|623.39|615.29|616.78|608.68|4274
1689037200000|2023-07-11 01:00:00|619.91|611.81|620.55|612.45|623.11|615.01|619.38|611.28|3479
1689040800000|2023-07-11 02:00:00|620.53|612.43|620.14|612.04|622.61|614.51|619.15|611.05|3252
1689044400000|2023-07-11 03:00:00|620.18|612.08|621.8|613.7|622.1|614|619.51|611.41|2815
1689048000000|2023-07-11 04:00:00|621.85|613.75|622.6|614.5|622.93|614.83|621.19|613.09|2864
1689051600000|2023-07-11 05:00:00|622.59|614.49|622.68|614.58|623.61|615.51|621.89|613.79|2930
1689055200000|2023-07-11 06:00:00|622.7|614.6|627.44|619.34|627.69|619.59|622.52|614.42|3373
1689058800000|2023-07-11 07:00:00|627.4|619.3|624.39|616.29|627.55|619.45|623.95|615.85|2902
1689062400000|2023-07-11 08:00:00|624.33|616.23|623.33|615.23|624.99|616.89|622.78|614.68|3276
1689066000000|2023-07-11 09:00:00|623.34|615.24|621.4|613.3|623.79|615.69|619.38|611.28|4105
1689069600000|2023-07-11 10:00:00|621.39|613.29|619.79|611.69|621.79|613.69|618.85|610.75|3057
1689073200000|2023-07-11 11:00:00|619.73|611.63|621.27|613.17|621.77|613.67|619.49|611.39|2815
1689076800000|2023-07-11 12:00:00|621.18|613.08|621.35|613.25|621.65|613.55|618.95|610.85|2599
1689080400000|2023-07-11 13:00:00|621.43|613.33|621.18|613.08|623.28|615.18|618.83|610.73|3546
1689084000000|2023-07-11 14:00:00|621.17|613.07|622.67|614.57|623.4|615.3|618.06|609.96|4950
1689087600000|2023-07-11 15:00:00|622.71|614.61|623.68|615.58|626.42|618.32|621.5|613.4|6104
1689091200000|2023-07-11 16:00:00|623.7|615.6|622.56|614.46|623.85|615.75|619.61|611.51|4029
1689094800000|2023-07-11 17:00:00|622.53|614.43|622.68|614.58|624.58|616.48|621.69|613.59|3023
1689098400000|2023-07-11 18:00:00|622.69|614.59|620.97|612.87|623.29|615.19|619.29|611.19|3371
1689102000000|2023-07-11 19:00:00|620.96|612.86|621.71|613.61|621.82|613.72|618.82|610.72|2760
1689105600000|2023-07-11 20:00:00|621.67|613.57|621.68|613.58|622.28|614.18|620.4|612.3|2255
1689109200000|2023-07-11 21:00:00|621.66|613.56|622.4|614.3|622.42|614.32|620.3|612.2|1949
1689112800000|2023-07-11 22:00:00|622.43|614.33|625.45|617.35|625.7|617.6|621.28|613.18|2714
1689116400000|2023-07-11 23:00:00|625.43|617.33|625.02|616.92|625.93|617.83|624.66|616.56|2674
1689120000000|2023-07-12 00:00:00|625.03|616.93|626.75|618.65|627.39|619.29|624.83|616.73|3492
1689123600000|2023-07-12 01:00:00|626.71|618.61|630.02|621.92|632.04|623.94|626.71|618.61|4180
1689127200000|2023-07-12 02:00:00|630.05|621.95|627.35|619.25|630.39|622.29|627.31|619.21|2884
1689130800000|2023-07-12 03:00:00|627.53|619.43|627.14|619.04|628.31|620.21|625.75|617.65|2371
1689134400000|2023-07-12 04:00:00|627.06|618.96|628.86|620.76|628.97|620.87|625.99|617.89|1822
1689138000000|2023-07-12 05:00:00|628.73|620.63|628.43|620.33|628.97|620.87|627.63|619.53|1693
1689141600000|2023-07-12 06:00:00|628.48|620.38|628.55|620.45|630.7|622.6|626.18|618.08|2985
1689145200000|2023-07-12 07:00:00|628.54|620.44|630.12|622.02|631.9|623.8|628.31|620.21|3082
1689148800000|2023-07-12 08:00:00|630.24|622.14|631.34|623.24|631.75|623.65|629.7|621.6|2112
1689152400000|2023-07-12 09:00:00|631.2|623.1|630.54|622.44|631.91|623.81|629.44|621.34|1326
1689156000000|2023-07-12 10:00:00|630.53|622.43|627.9|619.8|630.84|622.74|627.52|619.42|2232
1689159600000|2023-07-12 11:00:00|627.92|619.82|630.32|622.22|630.89|622.79|627.77|619.67|1832
1689163200000|2023-07-12 12:00:00|630.24|622.14|631.25|623.15|633.83|625.73|627.91|619.81|6114
1689166800000|2023-07-12 13:00:00|631.2|623.1|628.48|620.38|634.01|625.91|626.49|618.39|5417
1689170400000|2023-07-12 14:00:00|628.5|620.4|632.25|624.15|634.09|625.99|628.5|620.4|4493
1689174000000|2023-07-12 15:00:00|632.28|624.18|629.23|621.13|634.43|626.33|628.5|620.4|4666
1689177600000|2023-07-12 16:00:00|629.22|621.12|630.18|622.08|630.33|622.23|623.82|615.72|5037
1689181200000|2023-07-12 17:00:00|630.33|622.23|629.51|621.41|632.5|624.4|628.72|620.62|3175
1689184800000|2023-07-12 18:00:00|629.52|621.42|635.6|627.5|638.84|630.74|629.44|621.34|3219
1689188400000|2023-07-12 19:00:00|635.65|627.55|625.82|617.72|635.85|627.75|624.51|616.41|4921
1689192000000|2023-07-12 20:00:00|625.78|617.68|628.47|620.37|628.7|620.6|624.61|616.51|3024
1689195600000|2023-07-12 21:00:00|628.48|620.38|627.03|618.93|628.81|620.71|625.34|617.24|2534
1689199200000|2023-07-12 22:00:00|627.02|618.92|627.21|619.11|627.67|619.57|625.98|617.88|1792
1689202800000|2023-07-12 23:00:00|627.18|619.08|629.67|621.57|630.14|622.04|626.95|618.85|2132
1689206400000|2023-07-13 00:00:00|629.22|621.12|629.24|621.14|632.27|624.17|627.8|619.7|2337
1689210000000|2023-07-13 01:00:00|629.32|621.22|631.23|623.13|631.71|623.61|625.63|617.53|3284
1689213600000|2023-07-13 02:00:00|631.3|623.2|629.4|621.3|631.52|623.42|628.34|620.24|2022
1689217200000|2023-07-13 03:00:00|629.38|621.28|628.03|619.93|630.05|621.95|627.4|619.3|1786
1689220800000|2023-07-13 04:00:00|628.06|619.96|629.9|621.8|630.57|622.47|626.59|618.49|1511
1689224400000|2023-07-13 05:00:00|629.85|621.75|631.12|623.02|631.45|623.35|626.94|618.84|2074
1689228000000|2023-07-13 06:00:00|631.1|623|635.94|627.84|635.94|627.84|630.85|622.75|3201
1689231600000|2023-07-13 07:00:00|636|627.9|634.46|626.36|639.22|631.12|634.16|626.06|2839
1689235200000|2023-07-13 08:00:00|634.44|626.34|638.18|630.08|638.6|630.5|634.43|626.33|2091
1689238800000|2023-07-13 09:00:00|638.2|630.1|643.68|635.58|645.1|637|637.74|629.64|4517
1689242400000|2023-07-13 10:00:00|643.67|635.57|646.44|638.34|646.45|638.35|642.46|634.36|3787
1689246000000|2023-07-13 11:00:00|646.45|638.35|650.1|642|651.62|643.52|645.34|637.24|4767
1689249600000|2023-07-13 12:00:00|650.17|642.07|646.39|638.29|651.5|643.4|644.4|636.3|5277
1689253200000|2023-07-13 13:00:00|646.42|638.32|648.83|640.73|650.34|642.24|645.59|637.49|3986
1689256800000|2023-07-13 14:00:00|648.78|640.68|646.26|638.16|649.11|641.01|644.36|636.26|3735
1689260400000|2023-07-13 15:00:00|646.34|638.24|665.41|657.31|672.4|664.3|644.7|636.6|8327
1689264000000|2023-07-13 16:00:00|665.56|657.46|670.86|662.76|674.27|666.17|663.22|655.12|10028
1689267600000|2023-07-13 17:00:00|670.88|662.78|678.44|670.34|678.82|670.72|667.79|659.69|9639
1689271200000|2023-07-13 18:00:00|678.45|670.35|685.44|677.34|697.02|688.92|676.11|668.01|10917
1689274800000|2023-07-13 19:00:00|685.5|677.4|700.82|692.72|701.57|693.47|682.78|674.68|9622
1689278400000|2023-07-13 20:00:00|700.79|692.69|700.01|691.91|702.49|694.39|696.02|687.92|7046
1689282000000|2023-07-13 21:00:00|700.02|691.92|696.38|688.28|701.56|693.46|691.95|683.85|7096
1689285600000|2023-07-13 22:00:00|696.25|688.15|700.22|692.12|702.13|694.03|694.99|686.89|5050
1689289200000|2023-07-13 23:00:00|700.27|692.17|717.37|709.27|721.17|713.07|700.07|691.97|5716
1689292800000|2023-07-14 00:00:00|717.31|709.21|734.42|726.32|736.39|728.29|712.39|704.29|11393
1689296400000|2023-07-14 01:00:00|734.22|726.12|731.72|723.62|734.22|726.12|720.38|712.28|9347
1689300000000|2023-07-14 02:00:00|731.9|723.8|733.64|725.54|738.64|730.54|726.8|718.7|7998
1689303600000|2023-07-14 03:00:00|733.67|725.57|725.47|717.37|734.39|726.29|724.72|716.62|5864
1689307200000|2023-07-14 04:00:00|725.5|717.4|727.74|719.64|727.97|719.87|723.85|715.75|4632
1689310800000|2023-07-14 05:00:00|727.67|719.57|726.79|718.69|728.15|720.05|720.97|712.87|4119
1689314400000|2023-07-14 06:00:00|726.75|718.65|724.53|716.43|727.45|719.35|722.66|714.56|4285
1689318000000|2023-07-14 07:00:00|724.54|716.44|715.36|707.26|725.66|717.56|714.2|706.1|6276
1689321600000|2023-07-14 08:00:00|715.07|706.97|718.58|710.48|721.4|713.3|714.62|706.52|5124
1689325200000|2023-07-14 09:00:00|718.55|710.45|714.33|706.23|719.05|710.95|709.51|701.41|4870
1689328800000|2023-07-14 10:00:00|714.38|706.28|708.1|700|715.09|706.99|706.9|698.8|4860
1689332400000|2023-07-14 11:00:00|708.09|699.99|710.82|702.72|711.23|703.13|707.07|698.97|3111
1689336000000|2023-07-14 12:00:00|710.78|702.68|707.08|698.98|711.14|703.04|705.05|696.95|4364
1689339600000|2023-07-14 13:00:00|706.99|698.89|716.42|708.32|717.4|709.3|705.35|697.25|4860
1689343200000|2023-07-14 14:00:00|716.41|708.31|714.42|706.32|716.87|708.77|711.58|703.48|6085
1689346800000|2023-07-14 15:00:00|714.39|706.29|718.41|710.31|720.8|712.7|713.27|705.17|5625
1689350400000|2023-07-14 16:00:00|718.42|710.32|712.86|704.76|721.73|713.63|702.56|694.46|7855
1689354000000|2023-07-14 17:00:00|712.88|704.78|700.46|692.36|713.06|704.96|695.71|687.61|10522
1689357600000|2023-07-14 18:00:00|700.45|692.35|681.4|673.3|706.22|698.12|674.58|666.48|10672
1689361200000|2023-07-14 19:00:00|681|672.9|683.14|675.04|687.2|679.1|675.01|666.91|9015
1689364800000|2023-07-14 20:00:00|683.13|675.03|685.6|677.5|687.06|678.96|676.6|668.5|7112
1689404400000|2023-07-15 07:00:00|696.99|688.89|702.63|694.53|702.75|694.65|696.9|688.8|4786
1689408000000|2023-07-15 08:00:00|702.59|694.49|699.66|691.56|702.69|694.59|698.92|690.82|4087
1689411600000|2023-07-15 09:00:00|699.65|691.55|704.85|696.75|705.74|697.64|699.64|691.54|2758
1689415200000|2023-07-15 10:00:00|704.87|696.77|703.52|695.42|706.86|698.76|703.33|695.23|4021
1689418800000|2023-07-15 11:00:00|703.51|695.41|700.6|692.5|704.27|696.17|700.54|692.44|3139
1689422400000|2023-07-15 12:00:00|700.59|692.49|700.69|692.59|703.04|694.94|700.13|692.03|2738
1689426000000|2023-07-15 13:00:00|700.68|692.58|703.28|695.18|703.31|695.21|696.06|687.96|4028
1689429600000|2023-07-15 14:00:00|703.3|695.2|701.33|693.23|704.92|696.82|700.23|692.13|4776
1689433200000|2023-07-15 15:00:00|701.31|693.21|702.13|694.03|705.46|697.36|698.91|690.81|3809
1689436800000|2023-07-15 16:00:00|702.17|694.07|704.35|696.25|705.08|696.98|699.29|691.19|4447
1689440400000|2023-07-15 17:00:00|704.36|696.26|699.73|691.63|704.76|696.66|699.41|691.31|3818
1689444000000|2023-07-15 18:00:00|699.84|691.74|701.07|692.97|705.08|696.98|699.71|691.61|3531
1689447600000|2023-07-15 19:00:00|701.04|692.94|699.37|691.27|703.46|695.36|699.33|691.23|2066
1689451200000|2023-07-15 20:00:00|699.38|691.28|698.17|690.07|699.38|691.28|696.23|688.13|2243
1689454800000|2023-07-15 21:00:00|698.18|690.08|694.32|686.22|698.37|690.27|693.15|685.05|2993
1689458400000|2023-07-15 22:00:00|694.27|686.17|694.79|686.69|696.26|688.16|693.01|684.91|3210
1689462000000|2023-07-15 23:00:00|694.81|686.71|696.13|688.03|696.31|688.21|694.31|686.21|2606
1689465600000|2023-07-16 00:00:00|696.09|687.99|691.02|682.92|696.34|688.24|690.88|682.78|3441
1689469200000|2023-07-16 01:00:00|691.04|682.94|692.13|684.03|694.19|686.09|690.67|682.57|3285
1689472800000|2023-07-16 02:00:00|692.15|684.05|686.84|678.74|693.02|684.92|679.69|671.59|6433
1689476400000|2023-07-16 03:00:00|686.83|678.73|682.66|674.56|687.06|678.96|681.86|673.76|4208
1689480000000|2023-07-16 04:00:00|682.68|674.58|684.61|676.51|685.02|676.92|681.72|673.62|3846
1689483600000|2023-07-16 05:00:00|684.58|676.48|689.44|681.34|690.42|682.32|684.19|676.09|2803
1689487200000|2023-07-16 06:00:00|689.41|681.31|687.1|679|689.45|681.35|685.82|677.72|3424
1689490800000|2023-07-16 07:00:00|687.09|678.99|687.23|679.13|688.07|679.97|686.12|678.02|2535
1689494400000|2023-07-16 08:00:00|687.2|679.1|685.89|677.79|688.29|680.19|685.74|677.64|2331
1689498000000|2023-07-16 09:00:00|685.87|677.77|685.06|676.96|688.2|680.1|685.05|676.95|2829
1689501600000|2023-07-16 10:00:00|685.12|677.02|686.34|678.24|689.15|681.05|684.84|676.74|4773
1689505200000|2023-07-16 11:00:00|686.3|678.2|688.46|680.36|689.7|681.6|685.85|677.75|3389
1689508800000|2023-07-16 12:00:00|688.45|680.35|686.23|678.13|689.93|681.83|685.69|677.59|3375
1689512400000|2023-07-16 13:00:00|686.28|678.18|685.54|677.44|687.21|679.11|684.46|676.36|2714
1689516000000|2023-07-16 14:00:00|685.52|677.42|688.61|680.51|692.54|684.44|684.04|675.94|4879
1689519600000|2023-07-16 15:00:00|688.58|680.48|685.98|677.88|688.87|680.77|684.9|676.8|3269
1689523200000|2023-07-16 16:00:00|685.95|677.85|680.01|671.91|685.99|677.89|679.21|671.11|3359
1689526800000|2023-07-16 17:00:00|679.97|671.87|681.99|673.89|682.01|673.91|679.71|671.61|2013
1689530400000|2023-07-16 18:00:00|681.97|673.87|675.1|667|683.67|675.57|674.87|666.77|3903
1689534000000|2023-07-16 19:00:00|675.09|666.99|667.58|657.98|676|667.9|667.19|657.59|4138
1689537600000|2023-07-16 20:00:00|667.55|657.95|670.18|660.58|671.11|661.51|667.18|657.58|3739
1689541200000|2023-07-16 21:00:00|670.16|660.56|670.45|662.35|672.59|664.49|670.13|660.55|2626
1689544800000|2023-07-16 22:00:00|670.41|662.31|669.5|661.4|674.24|666.14|669.31|661.21|3577
1689548400000|2023-07-16 23:00:00|669.52|661.42|665.29|657.19|670.94|662.84|662.12|654.02|5536
1689552000000|2023-07-17 00:00:00|665.28|657.18|667.12|659.02|669.17|661.07|660.77|652.67|6114
1689555600000|2023-07-17 01:00:00|667.05|658.95|671.74|663.64|672.39|664.29|665.63|657.53|3857
1689559200000|2023-07-17 02:00:00|671.79|663.69|672.61|664.51|674.33|666.23|670.66|662.56|3604
1689562800000|2023-07-17 03:00:00|672.62|664.52|675.16|667.06|676.84|668.74|671.78|663.68|3198
1689566400000|2023-07-17 04:00:00|675.14|667.04|675.48|667.38|675.91|667.81|672.22|664.12|4112
1689570000000|2023-07-17 05:00:00|675.47|667.37|671.23|663.13|677.72|669.62|671.07|662.97|4175
1689573600000|2023-07-17 06:00:00|671.21|663.11|674.21|666.11|674.3|666.2|669.4|661.3|3357
1689577200000|2023-07-17 07:00:00|674.15|666.05|672.54|664.44|674.75|666.65|671.35|663.25|3960
1689580800000|2023-07-17 08:00:00|672.58|664.48|668.83|660.73|672.74|664.64|668.75|660.65|3371
1689584400000|2023-07-17 09:00:00|668.84|660.74|662.3|654.2|670.35|662.25|661.62|653.52|5452
1689588000000|2023-07-17 10:00:00|662.25|654.15|662.86|654.76|664.55|656.45|650.17|642.07|6859
1689591600000|2023-07-17 11:00:00|662.81|654.71|668.7|660.6|670.42|662.32|662.66|654.56|4096
1689595200000|2023-07-17 12:00:00|668.76|660.66|667.36|659.26|669.69|661.59|658.57|650.47|6267
1689598800000|2023-07-17 13:00:00|667.41|659.31|672.38|664.28|672.55|664.45|663.58|655.48|5895
1689602400000|2023-07-17 14:00:00|672.45|664.35|671.26|663.16|673.7|665.6|669.56|661.46|4949
1689606000000|2023-07-17 15:00:00|671.27|663.17|671.7|663.6|673.34|665.24|666.33|658.23|6459
1689609600000|2023-07-17 16:00:00|671.64|663.54|683.77|675.67|686.79|678.69|668.13|660.03|9059
1689613200000|2023-07-17 17:00:00|683.69|675.59|696.66|688.56|710.67|702.57|679.23|671.13|8537
1689616800000|2023-07-17 18:00:00|696.65|688.55|681.91|673.81|698.05|689.95|678.8|670.7|4371
1689620400000|2023-07-17 19:00:00|684.29|676.19|694.79|686.69|699.65|691.55|684.29|676.19|5449
1689624000000|2023-07-17 20:00:00|694.73|686.63|698.52|690.42|702.63|694.53|692.8|684.7|5540
1689627600000|2023-07-17 21:00:00|698.41|690.31|707|698.9|707.29|699.19|693.52|685.42|5205
1689631200000|2023-07-17 22:00:00|706.96|698.86|723.11|715.01|726.93|718.83|704.56|696.46|7896
1689634800000|2023-07-17 23:00:00|723.06|714.96|723.39|715.29|730.65|722.55|722.57|714.47|7528
1689638400000|2023-07-18 00:00:00|723.49|715.39|732.42|724.32|733.91|725.81|723.27|715.17|7828
1689642000000|2023-07-18 01:00:00|732.4|724.3|729.17|721.07|734.12|726.02|727.73|719.63|6379
1689645600000|2023-07-18 02:00:00|729.14|721.04|719.63|711.53|729.48|721.38|716.99|708.89|6157
1689649200000|2023-07-18 03:00:00|719.62|711.52|713.64|705.54|721.07|712.97|713.04|704.94|4467
1689652800000|2023-07-18 04:00:00|713.65|705.55|717.6|709.5|717.85|709.75|709.55|701.45|5391
1689656400000|2023-07-18 05:00:00|717.53|709.43|717.43|709.33|720.33|712.23|713.51|705.41|5005
1689660000000|2023-07-18 06:00:00|717.47|709.37|706.89|698.79|718.76|710.66|705.8|697.7|7043
1689663600000|2023-07-18 07:00:00|706.91|698.81|710.1|702|713.96|705.86|705.65|697.55|5130
1689667200000|2023-07-18 08:00:00|709.97|701.87|710.13|702.03|719.4|711.3|704.56|696.46|7898
1689670800000|2023-07-18 09:00:00|710.12|702.02|709.82|701.72|719.09|710.99|709.03|700.93|7121
1689674400000|2023-07-18 10:00:00|709.86|701.76|710.79|702.69|716.08|707.98|706.87|698.77|6186
1689678000000|2023-07-18 11:00:00|710.78|702.68|696.83|688.73|712.24|704.14|695.8|687.7|6771
1689681600000|2023-07-18 12:00:00|696.84|688.74|696.93|688.83|698.75|690.65|689.64|681.54|8414
1689685200000|2023-07-18 13:00:00|696.9|688.8|697.77|689.67|699.67|691.57|694.03|685.93|6387
1689688800000|2023-07-18 14:00:00|697.93|689.83|701.54|693.44|706.2|698.1|697.48|689.38|6201
1689692400000|2023-07-18 15:00:00|701.55|693.45|700|691.9|702.51|694.41|694.92|686.82|5267
1689696000000|2023-07-18 16:00:00|700.03|691.93|691.86|683.76|706.31|698.21|684.32|676.22|7160
1689699600000|2023-07-18 17:00:00|691.85|683.75|697.28|689.18|697.28|689.18|688.41|680.31|7044
1689703200000|2023-07-18 18:00:00|697.29|689.19|699.57|691.47|702.29|694.19|696.99|688.89|5719
1689706800000|2023-07-18 19:00:00|699.51|691.41|692.04|683.94|701.3|693.2|691.46|683.36|5063
1689710400000|2023-07-18 20:00:00|692.05|683.95|691.44|683.34|694.66|686.56|689.75|681.65|4805
1689714000000|2023-07-18 21:00:00|691.42|683.32|692.56|684.46|698.14|690.04|691.27|683.17|3973
1689717600000|2023-07-18 22:00:00|692.62|684.52|698.59|690.49|698.77|690.67|689.95|681.85|4197
1689721200000|2023-07-18 23:00:00|698.56|690.46|695.86|687.76|700.14|692.04|694.07|685.97|5378
1689724800000|2023-07-19 00:00:00|695.9|687.8|705.55|697.45|706.43|698.33|692.85|684.75|6534
1689728400000|2023-07-19 01:00:00|705.56|697.46|705.11|697.01|707.62|699.52|701.55|693.45|5730
1689732000000|2023-07-19 02:00:00|705.02|696.92|702.6|694.5|706.12|698.02|701.58|693.48|4100
1689735600000|2023-07-19 03:00:00|702.55|694.45|702.23|694.13|705.79|697.69|702.01|693.91|4780
1689739200000|2023-07-19 04:00:00|702.22|694.12|700.76|692.66|706.53|698.43|700.36|692.26|4831
1689742800000|2023-07-19 05:00:00|700.73|692.63|699.32|691.22|702.9|694.8|698.56|690.46|3150
1689746400000|2023-07-19 06:00:00|699.48|691.38|695.22|687.12|699.98|691.88|693.63|685.53|3159
1689750000000|2023-07-19 07:00:00|695.24|687.14|692.21|684.11|696.76|688.66|691.78|683.68|3205
1689753600000|2023-07-19 08:00:00|692.26|684.16|688.38|680.28|692.95|684.85|687.15|679.05|2577
1689757200000|2023-07-19 09:00:00|688.31|680.21|689.62|681.52|692.04|683.94|686.56|678.46|3417
1689760800000|2023-07-19 10:00:00|689.53|681.43|688.55|680.45|690.73|682.63|686.62|678.52|2354
1689764400000|2023-07-19 11:00:00|688.58|680.48|689.09|680.99|689.83|681.73|686.04|677.94|1513
1689768000000|2023-07-19 12:00:00|689.11|681.01|684.93|676.83|689.76|681.66|683.19|675.09|1830
1689771600000|2023-07-19 13:00:00|684.9|676.8|690.27|682.17|693.12|685.02|681.85|673.75|4415
1689775200000|2023-07-19 14:00:00|690.12|682.02|690.64|682.54|697.62|689.52|684.57|676.47|4972
1689778800000|2023-07-19 15:00:00|690.63|682.53|694.91|686.81|698.65|690.55|685.3|677.2|3126
1689782400000|2023-07-19 16:00:00|694.85|686.75|693.7|685.6|698.69|690.59|691.4|683.3|3707
1689786000000|2023-07-19 17:00:00|693.7|685.6|701.77|693.67|704.68|696.58|692.08|683.98|6520
1689789600000|2023-07-19 18:00:00|701.82|693.72|705.6|697.5|705.6|697.5|700.23|692.13|4457
1689793200000|2023-07-19 19:00:00|705.61|697.51|707.05|698.95|709.73|701.63|704.24|696.14|3646
1689796800000|2023-07-19 20:00:00|707.1|699|700.11|692.01|707.7|699.6|699.25|691.15|3253
1689800400000|2023-07-19 21:00:00|700.12|692.02|697.11|689.01|700.12|692.02|690.76|682.66|4535
1689804000000|2023-07-19 22:00:00|697.08|688.98|692.54|684.44|697.08|688.98|691.15|683.05|3552
1689807600000|2023-07-19 23:00:00|694.2|686.1|695.92|687.82|697.41|689.31|692.05|683.95|3489
1689811200000|2023-07-20 00:00:00|696.4|688.3|700.39|692.29|702.7|694.6|692.99|684.89|3909
1689814800000|2023-07-20 01:00:00|700.36|692.26|702.16|694.06|703.44|695.34|699.64|691.54|2542
1689818400000|2023-07-20 02:00:00|702.24|694.14|703.93|695.83|706.97|698.87|702.21|694.11|2345
1689822000000|2023-07-20 03:00:00|703.92|695.82|699.38|691.28|704.01|695.91|698.08|689.98|2469
1689825600000|2023-07-20 04:00:00|699.45|691.35|697.69|689.59|701.13|693.03|696.54|688.44|2738
1689829200000|2023-07-20 05:00:00|697.67|689.57|707.05|698.95|708.6|700.5|695.89|687.79|3770
1689832800000|2023-07-20 06:00:00|707.07|698.97|706.81|698.71|709.71|701.61|705.58|697.48|3424
1689836400000|2023-07-20 07:00:00|706.83|698.73|747.62|739.52|748.19|740.09|706.65|698.55|7316
1689840000000|2023-07-20 08:00:00|747.55|739.45|771.04|762.94|774.08|765.98|746.23|738.13|11392
1689843600000|2023-07-20 09:00:00|771.09|762.99|814.54|806.44|815.23|807.13|765.33|757.23|12835
1689847200000|2023-07-20 10:00:00|814.48|806.38|809.23|801.13|822.39|814.29|801.88|793.78|12169
1689850800000|2023-07-20 11:00:00|809.29|801.19|836.29|828.19|839.79|831.69|802.55|794.45|10954
1689854400000|2023-07-20 12:00:00|836.54|828.44|819.09|810.99|842.73|834.63|815.28|807.18|11683
1689858000000|2023-07-20 13:00:00|819.11|811.01|828.86|820.76|832.88|824.78|818.61|810.51|10529
1689861600000|2023-07-20 14:00:00|828.89|820.79|815.84|807.74|832.31|824.21|802.73|794.63|11731
1689865200000|2023-07-20 15:00:00|815.81|807.71|809.75|801.65|833.81|825.71|800.28|792.18|10905
1689868800000|2023-07-20 16:00:00|809.71|801.61|818.93|810.83|818.93|810.83|804.41|796.31|9872
1689872400000|2023-07-20 17:00:00|818.92|810.82|814.59|806.49|827.89|819.79|813.68|805.58|9814
1689876000000|2023-07-20 18:00:00|814.58|806.48|817.59|809.49|818.24|810.14|809.85|801.75|8561
1689879600000|2023-07-20 19:00:00|817.57|809.47|817.63|809.53|833.07|824.97|811.99|803.89|8776
1689883200000|2023-07-20 20:00:00|817.68|809.58|820.2|812.1|824.9|816.8|809.18|801.08|8363
1689886800000|2023-07-20 21:00:00|820.23|812.13|828.45|820.35|831.78|823.68|819.11|811.01|7814
1689890400000|2023-07-20 22:00:00|828.44|820.34|827.84|819.74|848.08|839.98|823.48|815.38|9488
1689894000000|2023-07-20 23:00:00|827.83|819.73|840.17|832.07|842.5|834.4|826.01|817.91|8886
1689897600000|2023-07-21 00:00:00|840.09|831.99|822.62|814.52|848.56|840.46|819.32|811.22|10562
1689901200000|2023-07-21 01:00:00|822.57|814.47|835.57|827.47|840.33|832.23|820.44|812.34|8644
1689904800000|2023-07-21 02:00:00|835.56|827.46|830.82|822.72|846.35|838.25|829.24|821.14|9383
1689908400000|2023-07-21 03:00:00|830.75|822.65|833.44|825.34|835.31|827.21|825.77|817.67|7362
1689912000000|2023-07-21 04:00:00|833.4|825.3|822.6|814.5|839.65|831.55|822.47|814.37|8380
1689915600000|2023-07-21 05:00:00|822.55|814.45|813.2|805.1|827.4|819.3|812.55|804.45|7660
1689919200000|2023-07-21 06:00:00|813.18|805.08|815.25|807.15|821.44|813.34|810.6|802.5|7792
1689922800000|2023-07-21 07:00:00|815.14|807.04|811.39|803.29|820.78|812.68|809.33|801.23|7689
1689926400000|2023-07-21 08:00:00|811.34|803.24|813.83|805.73|817.39|809.29|810.61|802.51|6200
1689930000000|2023-07-21 09:00:00|813.9|805.8|813|804.9|820.92|812.82|809.95|801.85|7088
1689933600000|2023-07-21 10:00:00|812.95|804.85|824.46|816.36|825.86|817.76|812.57|804.47|6595
1689937200000|2023-07-21 11:00:00|824.9|816.8|817.75|809.65|827.52|819.42|815.88|807.78|6717
1689940800000|2023-07-21 12:00:00|817.78|809.68|818.66|810.56|822.44|814.34|817.75|809.65|5572
1689944400000|2023-07-21 13:00:00|818.59|810.49|813.16|805.06|821.83|813.73|810.76|802.66|6570
1689948000000|2023-07-21 14:00:00|813.08|804.98|821.9|813.8|821.94|813.84|810.46|802.36|5969
1689951600000|2023-07-21 15:00:00|821.95|813.85|817.37|809.27|824.1|816|816.44|808.34|5180
1689955200000|2023-07-21 16:00:00|817.36|809.26|817.32|809.22|821.71|813.61|812.51|804.41|5714
1689958800000|2023-07-21 17:00:00|817.29|809.19|821.85|813.75|822.61|814.51|816.29|808.19|4587
1689962400000|2023-07-21 18:00:00|821.9|813.8|823.06|814.96|826.59|818.49|821.09|812.99|5703
1689966000000|2023-07-21 19:00:00|823.07|814.97|818.36|810.26|823.35|815.25|812.82|804.72|5746
1689969600000|2023-07-21 20:00:00|818.32|810.22|818.42|810.32|819.1|811|814.56|806.46|4537
1690009200000|2023-07-22 07:00:00|819.29|811.19|820.9|812.8|822.42|814.32|817.67|809.57|4665
1690012800000|2023-07-22 08:00:00|820.92|812.82|815.55|807.45|839.36|831.26|812.05|803.95|6218
1690016400000|2023-07-22 09:00:00|815.52|807.42|801.2|793.1|819.76|811.66|797.37|789.27|7850
1690020000000|2023-07-22 10:00:00|801.18|793.08|798.87|790.77|801.85|793.75|791.72|783.62|8787
1690023600000|2023-07-22 11:00:00|798.88|790.78|801.71|793.61|807.67|799.57|798.14|790.04|7150
1690027200000|2023-07-22 12:00:00|801.7|793.6|804.07|795.97|807.32|799.22|798.47|790.37|6784
1690030800000|2023-07-22 13:00:00|803.99|795.89|805.37|797.27|806.44|798.34|802.93|794.83|3496
1690034400000|2023-07-22 14:00:00|805.43|797.33|801.9|793.8|808.8|800.7|801.81|793.71|5168
1690038000000|2023-07-22 15:00:00|801.89|793.79|810.16|802.06|813.32|805.22|799.96|791.86|5968
1690041600000|2023-07-22 16:00:00|810.14|802.04|807.91|799.81|811.24|803.14|804.74|796.64|5317
1690045200000|2023-07-22 17:00:00|807.93|799.83|804.57|796.47|808.69|800.59|802.3|794.2|5036
1690048800000|2023-07-22 18:00:00|804.58|796.48|802.6|794.5|805.32|797.22|798.79|790.69|5096
1690052400000|2023-07-22 19:00:00|802.62|794.52|802.93|794.83|805.61|797.51|800.63|792.53|4531
1690056000000|2023-07-22 20:00:00|802.96|794.86|806.33|798.23|806.85|798.75|801.51|793.41|4024
1690059600000|2023-07-22 21:00:00|806.35|798.25|803.83|795.73|806.6|798.5|802.64|794.54|3358
1690063200000|2023-07-22 22:00:00|804.1|796|801.19|793.09|804.39|796.29|799.94|791.84|3231
1690066800000|2023-07-22 23:00:00|801.16|793.06|792.45|784.35|802.11|794.01|782.22|774.61|7791
1690070400000|2023-07-23 00:00:00|792.46|784.36|791.08|782.98|793.08|784.98|786.37|778.27|5492
1690074000000|2023-07-23 01:00:00|791.05|782.95|797.51|789.41|799.08|790.98|790.85|782.75|4963
1690077600000|2023-07-23 02:00:00|797.49|789.39|795.87|787.77|799.68|791.58|794.53|786.43|4411
1690081200000|2023-07-23 03:00:00|795.82|787.72|794.54|786.44|797.18|789.08|793.9|785.8|2962
1690084800000|2023-07-23 04:00:00|794.57|786.47|804.09|795.99|808.99|800.89|794.57|786.47|4301
1690088400000|2023-07-23 05:00:00|804.11|796.01|803.02|794.92|808.22|800.12|802.48|794.38|5613
1690092000000|2023-07-23 06:00:00|802.98|794.88|805|796.9|805.79|797.69|801.27|793.17|3877
1690095600000|2023-07-23 07:00:00|804.92|796.82|804.48|796.38|805.05|796.95|801.27|793.17|4413
1690099200000|2023-07-23 08:00:00|804.45|796.35|805.72|797.62|806.47|798.37|800.84|792.74|4008
1690102800000|2023-07-23 09:00:00|805.71|797.61|805.73|797.63|806.57|798.47|803.52|795.42|2990
1690106400000|2023-07-23 10:00:00|805.71|797.61|807.03|798.93|808.09|799.99|804.1|796|3479
1690110000000|2023-07-23 11:00:00|807.01|798.91|805.4|797.3|810.15|802.05|805.08|796.98|4010
1690113600000|2023-07-23 12:00:00|805.41|797.31|807.04|798.94|807.56|799.46|804.29|796.19|3667
1690117200000|2023-07-23 13:00:00|807.14|799.04|804.11|796.01|807.33|799.23|802.65|794.55|4145
1690120800000|2023-07-23 14:00:00|804.1|796|803.92|795.82|804.68|796.58|802.68|794.58|3220
1690124400000|2023-07-23 15:00:00|803.93|795.83|803.54|795.44|805.9|797.8|802.64|794.54|4020
1690128000000|2023-07-23 16:00:00|803.53|795.43|807.16|799.06|807.16|799.06|802.75|794.65|4061
1690131600000|2023-07-23 17:00:00|807.2|799.1|809.63|801.53|813.32|805.22|804.49|796.39|5658
1690135200000|2023-07-23 18:00:00|809.62|801.52|810.06|801.96|810.72|802.62|806.36|798.26|5187
1690138800000|2023-07-23 19:00:00|810.07|801.97|800.44|790.84|811.82|803.72|798.62|789.02|5643
1690142400000|2023-07-23 20:00:00|800.43|790.83|800.67|791.07|801.3|791.7|799.15|789.55|2825
1690146000000|2023-07-23 21:00:00|800.66|791.06|792.2|782.6|800.66|791.06|791.22|781.62|4202
1690149600000|2023-07-23 22:00:00|792.18|782.58|792.06|782.46|795.63|786.03|790.74|781.14|3877
1690153200000|2023-07-23 23:00:00|791.98|782.38|794.25|784.65|796.09|786.49|791.41|781.81|3432
1690156800000|2023-07-24 00:00:00|794.27|784.67|788.42|780.32|794.33|784.73|787.93|779.49|4071
1690160400000|2023-07-24 01:00:00|788.41|780.31|780.28|772.18|788.52|780.42|776.65|768.55|6604
1690164000000|2023-07-24 02:00:00|780.26|772.16|775.75|767.65|780.27|772.17|774.28|766.18|5931
1690167600000|2023-07-24 03:00:00|775.76|767.66|775.2|767.1|777.5|769.4|772.69|764.59|4532
1690171200000|2023-07-24 04:00:00|775.29|767.19|780.28|772.18|780.43|772.33|770.91|762.81|5686
1690174800000|2023-07-24 05:00:00|780.27|772.17|777.86|769.76|782.24|774.14|777.63|769.53|3493
1690178400000|2023-07-24 06:00:00|777.88|769.78|775.55|767.45|779.67|771.57|775.4|767.3|2216
1690182000000|2023-07-24 07:00:00|775.49|767.39|777.37|769.27|780.52|772.42|774.75|766.65|4474
1690185600000|2023-07-24 08:00:00|777.35|769.25|772.72|764.62|778.6|770.5|772.67|764.57|4086
1690189200000|2023-07-24 09:00:00|772.68|764.58|759.86|751.76|775.6|767.5|752.01|743.91|4683
1690192800000|2023-07-24 10:00:00|759.83|751.73|769.26|759.66|769.67|760.82|758.65|750.55|7135
1690196400000|2023-07-24 11:00:00|769.25|759.65|765.56|755.96|769.8|760.2|764.41|754.81|5417
1690200000000|2023-07-24 12:00:00|765.55|755.95|765.95|756.35|768.66|759.06|763.33|753.73|5278
1690203600000|2023-07-24 13:00:00|765.97|756.37|766.49|756.89|769.59|759.99|764.27|754.67|5097
1690207200000|2023-07-24 14:00:00|766.44|756.84|763.13|753.53|768.81|759.21|762.88|753.28|5731
1690210800000|2023-07-24 15:00:00|763.12|753.52|765.37|755.77|767.19|757.59|755.38|745.78|6621
1690214400000|2023-07-24 16:00:00|765.38|755.78|761.88|752.28|766.71|757.11|758.99|749.39|4955
1690218000000|2023-07-24 17:00:00|761.83|752.23|757.92|748.32|762.18|752.58|756.98|747.38|3953
1690221600000|2023-07-24 18:00:00|757.95|748.35|761.31|751.71|762.16|752.56|756.04|746.44|3141
1690225200000|2023-07-24 19:00:00|761.28|751.68|758.26|748.66|761.95|752.35|757.89|748.29|2861
1690228800000|2023-07-24 20:00:00|758.29|748.69|760.14|750.54|760.36|750.76|757.24|747.64|2415
1690232400000|2023-07-24 21:00:00|760.13|750.53|766.28|756.68|766.3|756.7|759.92|750.32|2654
1690236000000|2023-07-24 22:00:00|766.3|756.7|764.51|754.91|767|757.4|762.73|753.13|3176
1690239600000|2023-07-24 23:00:00|764.54|754.94|763.57|753.97|766.37|756.77|763.1|753.5|2815
1690243200000|2023-07-25 00:00:00|763.54|753.94|760.85|751.25|763.61|754.01|758.94|749.34|2995
1690246800000|2023-07-25 01:00:00|760.82|751.22|762.6|753|764.07|754.47|760.01|750.41|3161
1690250400000|2023-07-25 02:00:00|762.61|753.01|768.33|758.73|768.99|759.39|762.08|752.48|3200
1690254000000|2023-07-25 03:00:00|768.35|758.75|767.49|757.89|769.2|759.6|764.83|755.23|3503
1690257600000|2023-07-25 04:00:00|767.51|757.91|762.74|753.14|767.89|758.29|762.55|752.95|2986
1690261200000|2023-07-25 05:00:00|762.77|753.17|764.82|755.22|766.55|756.95|762.73|753.13|2279
1690264800000|2023-07-25 06:00:00|764.84|755.24|755.16|745.56|766.18|756.58|753.1|743.5|4322
1690268400000|2023-07-25 07:00:00|755.18|745.58|748.17|738.57|757.19|747.59|743.05|733.45|4923
1690272000000|2023-07-25 08:00:00|748.13|738.53|749.26|739.66|749.61|740.01|744.14|734.54|5207
1690275600000|2023-07-25 09:00:00|749.27|739.67|750.36|740.76|753.93|744.33|745.64|736.04|4567
1690279200000|2023-07-25 10:00:00|750.31|740.71|752.69|743.09|753.52|743.92|748.9|739.3|3071
1690282800000|2023-07-25 11:00:00|752.7|743.1|753.45|743.85|754.19|744.59|751.15|741.55|2912
1690286400000|2023-07-25 12:00:00|753.43|743.83|750.89|741.29|754.78|745.18|749.7|740.1|3596
1690290000000|2023-07-25 13:00:00|750.91|741.31|754.39|744.79|756.26|746.66|747.67|738.07|6086
1690293600000|2023-07-25 14:00:00|754.4|744.8|746.26|736.66|757.88|748.28|745.6|736|6582
1690297200000|2023-07-25 15:00:00|746.24|736.64|748.15|738.55|750.07|740.47|744.96|735.36|4772
1690300800000|2023-07-25 16:00:00|748.08|738.48|746.85|737.25|752.17|742.57|746.4|736.8|5837
1690304400000|2023-07-25 17:00:00|747.15|737.55|752.98|743.38|753.19|743.59|739.77|730.17|6139
1690308000000|2023-07-25 18:00:00|752.95|743.35|750.93|741.33|754.94|745.34|750.17|740.57|4447
1690311600000|2023-07-25 19:00:00|750.94|741.34|747.84|738.24|751.72|742.12|747.31|737.71|3042
1690315200000|2023-07-25 20:00:00|747.82|738.22|745.14|735.54|751.15|741.55|743.78|734.18|3973
1690318800000|2023-07-25 21:00:00|744.79|735.19|745.53|735.93|747.71|738.11|744.79|735.19|2178
1690322400000|2023-07-25 22:00:00|745.57|735.97|748.21|738.61|748.93|739.33|745.21|735.61|3238
1690326000000|2023-07-25 23:00:00|748.26|738.66|744.39|734.79|749.61|740.01|744.02|734.42|2862
1690329600000|2023-07-26 00:00:00|744.36|734.76|740.98|731.38|747.81|738.21|738.95|729.35|5592
1690333200000|2023-07-26 01:00:00|740.97|731.37|741.87|732.27|742.7|733.1|733.68|724.08|5948
1690336800000|2023-07-26 02:00:00|741.85|732.25|745.96|736.36|746.34|736.74|738.21|728.61|4434
1690340400000|2023-07-26 03:00:00|746.12|736.52|750.98|741.38|752|742.4|743.58|733.98|5515
1690344000000|2023-07-26 04:00:00|750.46|740.86|751.83|742.23|760.19|750.59|749.55|739.95|5152
1690347600000|2023-07-26 05:00:00|751.74|742.14|754.64|745.04|755.14|745.54|750.41|740.81|4723
1690351200000|2023-07-26 06:00:00|754.62|745.02|748.52|738.92|754.75|745.15|746.89|737.29|3543
1690354800000|2023-07-26 07:00:00|748.62|739.02|751.14|741.54|751.56|741.96|746.23|736.63|3098
1690358400000|2023-07-26 08:00:00|751.17|741.57|755.58|745.98|759.12|749.52|751.12|741.52|3912
1690362000000|2023-07-26 09:00:00|755.68|746.08|758.26|748.66|758.78|749.18|752.3|742.7|3813
1690365600000|2023-07-26 10:00:00|758.54|748.94|755.3|745.7|758.77|749.17|753.26|743.66|4385
1690369200000|2023-07-26 11:00:00|755.33|745.73|755.64|746.04|757.45|747.85|752.84|743.24|3927
1690372800000|2023-07-26 12:00:00|755.63|746.03|762.83|753.23|768.72|759.12|753.5|743.9|6729
1690376400000|2023-07-26 13:00:00|762.82|753.22|760.7|751.1|763.57|753.97|759.02|749.42|4545
1690380000000|2023-07-26 14:00:00|760.71|751.11|759.09|749.49|764.69|755.09|757.69|748.09|5849
1690383600000|2023-07-26 15:00:00|759.11|749.51|765.23|755.63|765.82|756.22|758.56|748.96|4052
1690387200000|2023-07-26 16:00:00|765.25|755.65|755.48|745.88|765.28|755.68|754.35|744.75|4770
1690390800000|2023-07-26 17:00:00|755.47|745.87|755.29|745.69|759.62|750.02|751.72|742.12|5193
1690394400000|2023-07-26 18:00:00|755.23|745.63|768.87|759.27|770.89|761.29|754.73|745.13|9425
1690398000000|2023-07-26 19:00:00|768.88|759.28|786.11|776.51|787.23|777.63|759.37|749.77|9205
1690401600000|2023-07-26 20:00:00|786.09|776.49|784.02|774.42|788.16|778.56|781.66|772.06|8070
1690405200000|2023-07-26 21:00:00|784|774.4|779.77|770.17|785.24|775.64|778.85|769.25|4981
1690408800000|2023-07-26 22:00:00|779.82|770.22|780.19|770.59|780.95|771.35|774.66|765.06|4867
1690412400000|2023-07-26 23:00:00|780.2|770.6|779.47|769.87|783.6|774|778.25|768.65|4493
1690416000000|2023-07-27 00:00:00|779.42|769.82|778.75|769.15|781.68|772.08|773.95|764.35|5017
1690419600000|2023-07-27 01:00:00|778.77|769.17|803.12|793.52|804.4|794.8|777.1|767.5|6820
1690423200000|2023-07-27 02:00:00|803.15|793.55|796.29|786.69|807.08|797.48|795.08|785.48|7277
1690426800000|2023-07-27 03:00:00|796.22|786.62|803.25|793.65|803.92|794.32|794.55|784.95|4378
1690430400000|2023-07-27 04:00:00|803.28|793.68|802.13|792.53|804.25|794.65|799.95|790.35|4303
1690434000000|2023-07-27 05:00:00|802.12|792.52|801.55|791.95|810.69|801.09|800.05|790.45|5478
1690437600000|2023-07-27 06:00:00|801.83|792.23|800.25|790.65|803.51|793.91|798.56|788.96|4756
1690441200000|2023-07-27 07:00:00|800.3|790.7|799.31|789.71|804.35|794.75|798.79|789.19|3477
1690444800000|2023-07-27 08:00:00|799.33|789.73|802.94|793.34|804.7|795.1|797|787.4|5222
1690448400000|2023-07-27 09:00:00|802.93|793.33|804.82|795.22|807.75|798.15|800.53|790.93|4062
1690452000000|2023-07-27 10:00:00|804.84|795.24|802.72|793.12|805.45|795.85|800.64|791.04|3352
1690455600000|2023-07-27 11:00:00|802.75|793.15|808.57|798.97|810.3|800.7|800.18|790.58|4170
1690459200000|2023-07-27 12:00:00|808.56|798.96|812.36|802.76|814.37|804.77|807.06|797.46|5942
1690462800000|2023-07-27 13:00:00|812.45|802.85|813.98|804.38|814.01|804.41|808.34|798.74|5593
1690466400000|2023-07-27 14:00:00|814.02|804.42|808.59|798.99|816.82|807.22|805.39|795.79|6236
1690470000000|2023-07-27 15:00:00|808.54|798.94|802.06|792.46|809.46|799.86|800.47|790.87|6634
1690473600000|2023-07-27 16:00:00|802.04|792.44|808.91|799.31|809.82|800.22|800.21|790.61|5196
1690477200000|2023-07-27 17:00:00|808.93|799.33|799.95|790.35|809.51|799.91|798.55|788.95|6043
1690480800000|2023-07-27 18:00:00|799.73|790.13|795.56|785.96|802.45|792.85|794.27|784.67|6475
1690484400000|2023-07-27 19:00:00|795.49|785.89|797.92|788.32|799.45|789.85|792.57|782.97|3960
1690488000000|2023-07-27 20:00:00|797.94|788.34|798.6|789|801.95|792.35|796.45|786.85|3831
1690491600000|2023-07-27 21:00:00|798.63|789.03|798.84|789.24|801.28|791.68|796.11|786.51|2831
1690495200000|2023-07-27 22:00:00|798.92|789.32|804.29|794.69|805.18|795.58|798.61|789.01|3431
1690498800000|2023-07-27 23:00:00|804.16|794.56|803.38|793.78|806.42|796.82|800.5|790.9|3555
1690502400000|2023-07-28 00:00:00|803.39|793.79|812|802.4|813.87|804.27|800.43|790.83|4489
1690506000000|2023-07-28 01:00:00|812.05|802.45|804.97|795.37|812.2|802.6|804.92|795.32|3622
1690509600000|2023-07-28 02:00:00|805|795.4|800.98|791.38|807.18|797.58|798.84|789.24|3318
1690513200000|2023-07-28 03:00:00|800.97|791.37|797.66|788.06|801.31|791.71|796.47|786.87|3309
1690516800000|2023-07-28 04:00:00|797.76|788.16|794.91|785.31|798.04|788.44|793.31|783.71|3817
1690520400000|2023-07-28 05:00:00|794.92|785.32|788.24|778.64|795.08|785.48|786.09|776.49|4841
1690524000000|2023-07-28 06:00:00|788.25|778.65|790.36|780.76|790.57|780.97|787.34|777.74|2883
1690527600000|2023-07-28 07:00:00|790.37|780.77|789.22|779.62|793.68|784.08|788.28|778.68|3611
1690531200000|2023-07-28 08:00:00|789.21|779.61|791.16|781.56|793.18|783.58|786.19|776.59|3435
1690534800000|2023-07-28 09:00:00|791.17|781.57|793.08|783.48|793.65|784.05|790.01|780.41|3494
1690538400000|2023-07-28 10:00:00|793.03|783.43|791.36|781.76|793.46|783.86|789.91|780.31|2417
1690542000000|2023-07-28 11:00:00|791.37|781.77|789.24|779.64|792.43|782.83|788.51|778.91|2838
1690545600000|2023-07-28 12:00:00|789.22|779.62|792.74|783.14|792.93|783.33|788.57|778.97|3252
1690549200000|2023-07-28 13:00:00|792.83|783.23|792.79|783.19|793.23|783.63|789.35|779.75|2848
1690552800000|2023-07-28 14:00:00|792.8|783.2|800.26|790.66|801.09|791.49|792.64|783.04|5316
1690556400000|2023-07-28 15:00:00|800.27|790.67|794.61|785.01|802.41|792.81|793.36|783.76|4753
1690560000000|2023-07-28 16:00:00|794.62|785.02|793.39|783.79|794.83|785.23|791.41|781.81|3612
1690563600000|2023-07-28 17:00:00|793.43|783.83|787.23|777.63|793.53|783.93|784|774.4|4456
1690567200000|2023-07-28 18:00:00|787.21|777.61|785.26|775.66|788|778.4|785.17|775.57|2228
1690570800000|2023-07-28 19:00:00|785.28|775.68|785.38|775.78|787.26|777.66|783.8|774.2|2056
1690574400000|2023-07-28 20:00:00|785.37|775.77|788.91|779.31|789|779.4|784.48|774.88|1623
1690614000000|2023-07-29 07:00:00|781.58|771.98|782.41|772.81|782.41|772.81|779.92|770.32|2187
1690617600000|2023-07-29 08:00:00|782.46|772.86|779.66|770.06|783.66|774.06|778.55|768.95|2578
1690621200000|2023-07-29 09:00:00|779.65|770.05|778.73|769.13|781.69|772.09|777.98|768.38|2204
1690624800000|2023-07-29 10:00:00|778.57|768.97|779.95|770.35|780.61|771.01|777.65|768.05|1753
1690628400000|2023-07-29 11:00:00|780.03|770.43|778.69|769.09|781.37|771.77|778.68|769.08|1623
1690632000000|2023-07-29 12:00:00|778.63|769.03|778.56|768.96|780.57|770.97|777.66|768.06|2057
1690635600000|2023-07-29 13:00:00|778.54|768.94|780.34|770.74|780.98|771.38|778.45|768.85|1891
1690639200000|2023-07-29 14:00:00|780.25|770.65|780.56|770.96|780.94|771.34|779.04|769.44|2500
1690642800000|2023-07-29 15:00:00|780.59|770.99|779.59|769.99|781.65|772.05|779.1|769.5|2300
1690646400000|2023-07-29 16:00:00|779.6|770|780.88|771.28|781.19|771.59|778.34|768.74|2326
1690650000000|2023-07-29 17:00:00|780.94|771.34|784.32|774.72|785.35|775.75|779.78|770.18|3475
1690653600000|2023-07-29 18:00:00|784.34|774.74|784.49|774.89|785.62|776.02|782.34|772.74|2042
1690657200000|2023-07-29 19:00:00|784.47|774.87|785.73|776.13|786.5|776.9|783.98|774.38|2140
1690660800000|2023-07-29 20:00:00|785.81|776.21|786.23|776.63|787.26|777.66|784.33|774.73|2233
1690664400000|2023-07-29 21:00:00|786.36|776.76|787.04|777.44|794.29|784.69|786.32|776.72|2673
1690668000000|2023-07-29 22:00:00|787.06|777.46|790.37|780.77|790.4|780.8|787.05|777.45|2275
1690671600000|2023-07-29 23:00:00|790.38|780.78|789.55|779.95|792.68|783.08|789.55|779.95|1778
1690675200000|2023-07-30 00:00:00|789.59|779.99|787.66|778.06|790.1|780.5|785.09|775.49|2485
1690678800000|2023-07-30 01:00:00|787.6|778|787.72|778.12|789.27|779.67|786.33|776.73|3186
1690682400000|2023-07-30 02:00:00|787.84|778.24|787.48|777.88|791.18|781.58|787.4|777.8|2687
1690686000000|2023-07-30 03:00:00|787.47|777.87|786.03|776.43|789.37|779.77|785.75|776.15|2384
1690689600000|2023-07-30 04:00:00|785.99|776.39|786.21|776.61|789.05|779.45|785.68|776.08|1669
1690693200000|2023-07-30 05:00:00|786.43|776.83|786.65|777.05|787.37|777.77|784.83|775.23|1519
1690696800000|2023-07-30 06:00:00|786.61|777.01|783.96|774.36|786.94|777.34|783.72|774.12|2077
1690700400000|2023-07-30 07:00:00|783.95|774.35|781.84|772.24|784.48|774.88|780.01|770.41|2412
1690704000000|2023-07-30 08:00:00|781.83|772.23|782.24|772.64|782.55|772.95|780.03|770.43|2010
1690707600000|2023-07-30 09:00:00|782.2|772.6|780.5|770.9|782.44|772.84|779.95|770.35|1721
1690711200000|2023-07-30 10:00:00|780.26|770.66|779.6|770|781.62|772.02|778.71|769.11|2891
1690714800000|2023-07-30 11:00:00|779.61|770.01|780.25|770.65|782.53|772.93|778.81|769.21|2324
1690718400000|2023-07-30 12:00:00|780.22|770.62|779.19|769.59|780.22|770.62|776.77|767.17|1864
1690722000000|2023-07-30 13:00:00|779.15|769.55|777.48|767.88|779.26|769.66|776.29|766.69|2902
1690725600000|2023-07-30 14:00:00|777.49|767.89|779.4|769.8|780.98|771.38|775.17|765.57|3885
1690729200000|2023-07-30 15:00:00|779.43|769.83|777.25|767.65|785.11|775.51|776.79|767.19|4413
1690732800000|2023-07-30 16:00:00|777.24|767.64|769.71|760.11|778.67|769.07|767.31|757.71|4965
1690736400000|2023-07-30 17:00:00|769.68|760.08|772.98|763.38|772.98|763.38|769.48|759.88|3004
1690740000000|2023-07-30 18:00:00|773.04|763.44|772.72|763.12|774.34|764.74|771.2|761.6|2008
1690743600000|2023-07-30 19:00:00|772.73|763.13|758.69|747.59|773.71|764.11|757.47|746.37|4307
1690747200000|2023-07-30 20:00:00|758.7|747.6|757.51|746.41|758.7|747.6|744.68|733.58|7762
1690750800000|2023-07-30 21:00:00|757.55|746.45|754.71|745.11|759.03|749.43|753.34|743.74|3545
1690754400000|2023-07-30 22:00:00|754.73|745.13|753.85|744.25|756.11|746.51|752.99|743.39|3771
1690758000000|2023-07-30 23:00:00|753.84|744.24|761.43|751.83|762.95|753.35|753.32|743.72|4512
1690761600000|2023-07-31 00:00:00|761.36|751.76|776.18|766.58|777.79|768.19|759.19|749.59|5883
1690765200000|2023-07-31 01:00:00|776.2|766.6|769.6|760|777.56|767.96|766.68|757.08|4082
1690768800000|2023-07-31 02:00:00|769.53|759.93|769.09|759.49|771.57|761.97|766.87|757.27|2943
1690772400000|2023-07-31 03:00:00|768.89|759.29|767.35|757.75|770.22|760.62|765.39|755.79|2613
1690776000000|2023-07-31 04:00:00|767.23|757.63|763.33|753.73|767.66|758.06|761.47|751.87|3212
1690779600000|2023-07-31 05:00:00|762.99|753.39|765.24|755.64|766.74|757.14|762.99|753.39|2280
1690783200000|2023-07-31 06:00:00|765.2|755.6|767.21|757.61|769|759.4|764.53|754.93|2721
1690786800000|2023-07-31 07:00:00|767.22|757.62|765.72|756.12|769.3|759.7|765.08|755.48|2505
1690790400000|2023-07-31 08:00:00|765.69|756.09|769.64|760.04|770.56|760.96|764.66|755.06|3476
1690794000000|2023-07-31 09:00:00|769.69|760.09|769.1|759.5|771.3|761.7|768.39|758.79|2705
1690797600000|2023-07-31 10:00:00|769.15|759.55|771.4|761.8|772.2|762.6|768.5|758.9|1603
1690801200000|2023-07-31 11:00:00|771.35|761.75|769.02|759.42|772.9|763.3|768.25|758.65|1279
1690804800000|2023-07-31 12:00:00|769.36|759.76|769.8|760.2|771.51|761.91|767.1|757.5|2416
1690808400000|2023-07-31 13:00:00|769.81|760.21|762.16|752.56|769.82|760.22|761.03|751.43|4098
1690812000000|2023-07-31 14:00:00|762.27|752.67|762.42|752.82|764.24|754.64|758.54|748.94|4072
1690815600000|2023-07-31 15:00:00|762.46|752.86|758.38|748.78|763.32|753.72|756.72|747.12|3952
1690819200000|2023-07-31 16:00:00|758.35|748.75|762.46|752.86|763.71|754.11|756.39|746.79|4721
1690822800000|2023-07-31 17:00:00|762.44|752.84|770.61|761.01|772.55|762.95|761.09|751.49|4423
1690826400000|2023-07-31 18:00:00|770.62|761.02|764.26|754.66|770.95|761.35|762.87|753.27|3096
1690830000000|2023-07-31 19:00:00|764.22|754.62|753.46|743.86|765.81|756.21|750.29|740.69|4407
1690833600000|2023-07-31 20:00:00|753.43|743.83|754.33|744.73|758.7|749.1|749.29|739.69|6556
1690837200000|2023-07-31 21:00:00|754.34|744.74|755.35|745.75|759.67|750.07|753.07|743.47|3203
1690840800000|2023-07-31 22:00:00|755.4|745.8|757.5|747.9|758.01|748.41|754.41|744.81|2525
1690844400000|2023-07-31 23:00:00|757.61|748.01|759.71|750.11|760.34|750.74|757.34|747.74|1500
1690848000000|2023-08-01 00:00:00|759.85|750.25|763.49|753.89|764.2|754.6|758.71|749.11|3389
1690851600000|2023-08-01 01:00:00|763.46|753.86|758.52|748.92|764.44|754.84|756.82|747.22|4194
1690855200000|2023-08-01 02:00:00|758.48|748.88|747.3|737.7|759.3|749.7|736.38|726.78|6854
1690858800000|2023-08-01 03:00:00|747.31|737.71|743.31|733.71|748.2|738.6|740.37|730.77|5059
1690862400000|2023-08-01 04:00:00|743.36|733.76|739.62|730.02|745.1|735.5|739.54|729.94|3648
1690866000000|2023-08-01 05:00:00|739.61|730.01|747.11|737.51|747.4|737.8|738.88|729.28|3229
1690869600000|2023-08-01 06:00:00|747.09|737.49|749.66|740.06|751.82|742.22|744.57|734.97|3288
1690873200000|2023-08-01 07:00:00|749.67|740.07|748.71|739.11|750.4|740.8|747.24|737.64|3467
1690876800000|2023-08-01 08:00:00|748.76|739.16|753.61|744.01|754.44|744.84|748.59|738.99|2886
1690880400000|2023-08-01 09:00:00|753.58|743.98|752.58|742.98|754.27|744.67|751.01|741.41|2491
1690884000000|2023-08-01 10:00:00|752.5|742.9|751.38|741.78|754.25|744.65|751.28|741.68|2364
1690887600000|2023-08-01 11:00:00|751.44|741.84|750.36|740.76|752.73|743.13|749.53|739.93|2061
1690891200000|2023-08-01 12:00:00|750.38|740.78|751.51|741.91|755.23|745.63|747.56|737.96|3382
1690894800000|2023-08-01 13:00:00|751.59|741.99|750.08|740.48|752.68|743.08|748.97|739.37|2422
1690898400000|2023-08-01 14:00:00|750.17|740.57|745.65|736.05|750.89|741.29|743.92|734.32|3981
1690902000000|2023-08-01 15:00:00|745.7|736.1|750.71|741.11|751.55|741.95|740.82|731.22|5014
1690905600000|2023-08-01 16:00:00|750.7|741.1|750.48|740.88|755.11|745.51|748.3|738.7|5465
1690909200000|2023-08-01 17:00:00|750.5|740.9|750.6|741|752.67|743.07|749.95|740.35|3204
1690912800000|2023-08-01 18:00:00|750.62|741.02|755.53|745.93|757.23|747.63|750.62|741.02|4776
1690916400000|2023-08-01 19:00:00|755.56|745.96|759.07|749.47|759.25|749.65|755.49|745.89|4020
1690920000000|2023-08-01 20:00:00|758.86|749.26|758.15|748.55|760.41|750.81|756.15|746.55|2576
1690923600000|2023-08-01 21:00:00|758.21|748.61|757.72|748.12|759.28|749.68|756.23|746.63|1825
1690927200000|2023-08-01 22:00:00|757.52|747.92|757|747.4|757.76|748.16|755.53|745.93|1856
1690930800000|2023-08-01 23:00:00|757.32|747.72|768.59|758.99|769.41|759.81|756.65|747.05|5842
1690934400000|2023-08-02 00:00:00|768.67|759.07|767.82|758.22|771.35|761.75|765.57|755.97|5308
1690938000000|2023-08-02 01:00:00|767.87|758.27|772.96|763.36|776.29|766.69|766.15|756.55|4815
1690941600000|2023-08-02 02:00:00|773.09|763.49|772.49|762.89|774.03|764.43|770.65|761.05|3525
1690945200000|2023-08-02 03:00:00|772.44|762.84|768.46|758.86|772.45|762.85|768.27|758.67|3207
1690948800000|2023-08-02 04:00:00|768.54|758.94|767.77|758.17|769.53|759.93|766.23|756.63|3076
1690952400000|2023-08-02 05:00:00|767.76|758.16|767.79|758.19|768.62|759.02|765.55|755.95|2180
1690956000000|2023-08-02 06:00:00|767.78|758.18|763.37|753.77|769.3|759.7|763.17|753.57|2267
1690959600000|2023-08-02 07:00:00|763.38|753.78|763.99|754.39|768.49|758.89|762.62|753.02|2905
1690963200000|2023-08-02 08:00:00|764|754.4|769.67|760.07|775.26|765.66|762.19|752.59|6071
1690966800000|2023-08-02 09:00:00|769.65|760.05|764.28|754.68|770.06|760.46|763.8|754.2|2567
1690970400000|2023-08-02 10:00:00|764.25|754.65|768.67|759.07|769.35|759.75|763.74|754.14|1754
1690974000000|2023-08-02 11:00:00|768.55|758.95|770.17|760.57|770.54|760.94|766.63|757.03|2440
1690977600000|2023-08-02 12:00:00|770.16|760.56|766.32|756.72|770.95|761.35|765.04|755.44|3014
1690981200000|2023-08-02 13:00:00|766.38|756.78|769.49|759.89|771.76|762.16|765.45|755.85|4659
1690984800000|2023-08-02 14:00:00|769.7|760.1|758.59|748.99|775.07|765.47|756.45|746.85|7751
1690988400000|2023-08-02 15:00:00|758.63|749.03|753.88|744.28|759.84|750.24|747.38|737.78|7033
1690992000000|2023-08-02 16:00:00|753.86|744.26|743.96|734.36|756.3|746.7|740|730.4|5869
1690995600000|2023-08-02 17:00:00|744.07|734.47|749.4|739.8|749.81|740.21|740.48|730.88|6319
1690999200000|2023-08-02 18:00:00|749.42|739.82|745.98|736.38|750.89|741.29|745.1|735.5|3398
1691002800000|2023-08-02 19:00:00|745.96|736.36|746.73|737.13|748.3|738.7|744.26|734.66|2342
1691006400000|2023-08-02 20:00:00|746.71|737.11|744.2|734.6|747.3|737.7|743.44|733.84|2017
1691010000000|2023-08-02 21:00:00|744.19|734.59|745.75|736.15|746.95|737.35|741.13|731.53|2247
1691013600000|2023-08-02 22:00:00|745.9|736.3|743.84|734.24|747.69|738.09|743.71|734.11|2558
1691017200000|2023-08-02 23:00:00|743.96|734.36|739.49|729.89|744.34|734.74|738.26|728.66|3063
1691020800000|2023-08-03 00:00:00|739.47|729.87|736.48|726.88|742.83|733.23|736.35|726.75|3236
1691024400000|2023-08-03 01:00:00|736.53|726.93|744.71|735.11|745.26|735.66|736.48|726.88|2770
1691028000000|2023-08-03 02:00:00|744.83|735.23|740.35|730.75|745.42|735.82|738.37|728.77|2075
1691031600000|2023-08-03 03:00:00|740.36|730.76|739.78|730.18|741.04|731.44|737.2|727.6|2097
1691035200000|2023-08-03 04:00:00|740.2|730.6|738.95|729.35|741.24|731.64|737.58|727.98|1966
1691038800000|2023-08-03 05:00:00|738.77|729.17|741.35|731.75|741.75|732.15|736.86|727.26|2016
1691042400000|2023-08-03 06:00:00|741.3|731.7|736.57|726.97|742.31|732.71|734.58|724.98|2866
1691046000000|2023-08-03 07:00:00|736.6|727|734.83|725.23|738.37|728.77|733.33|723.73|3793
1691049600000|2023-08-03 08:00:00|734.82|725.22|728.48|718.88|734.97|725.37|726.01|716.41|5552
1691053200000|2023-08-03 09:00:00|728.59|718.99|732.19|722.59|733.23|723.63|727.5|717.9|3056
1691056800000|2023-08-03 10:00:00|732.21|722.61|733.57|723.97|734.09|724.49|732.01|722.41|389
1691060400000|2023-08-03 11:00:00|735.31|725.71|736.29|726.69|737.13|727.53|734.6|725|2381
1691064000000|2023-08-03 12:00:00|736.32|726.72|730.45|720.85|736.76|727.16|729.47|719.87|3353
1691067600000|2023-08-03 13:00:00|730.42|720.82|732.94|723.34|733.71|724.11|729.14|719.54|4279
1691071200000|2023-08-03 14:00:00|732.59|722.99|736.58|726.98|737.47|727.87|731.66|722.06|6611
1691074800000|2023-08-03 15:00:00|736.64|727.04|726.44|716.84|737.42|727.82|725.61|716.01|5060
1691078400000|2023-08-03 16:00:00|726.45|716.85|729.27|719.67|730.45|720.85|721.61|712.01|5491
1691082000000|2023-08-03 17:00:00|728.57|718.97|725.18|715.58|734.46|724.86|724.77|715.17|5400
1691085600000|2023-08-03 18:00:00|725.13|715.53|724.65|715.05|726.26|716.66|723.27|713.67|3731
1691089200000|2023-08-03 19:00:00|724.55|714.95|724.65|715.05|725.49|715.89|722.47|712.87|1765
1691092800000|2023-08-03 20:00:00|724.62|715.02|723.03|713.43|729.24|719.64|722.8|713.2|3253
1691096400000|2023-08-03 21:00:00|723.11|713.51|719.91|710.31|724.42|714.82|718.02|708.42|2824
1691100000000|2023-08-03 22:00:00|719.86|710.26|718.61|709.01|721.15|711.55|712.39|702.79|5571
1691103600000|2023-08-03 23:00:00|719.25|709.65|716.86|707.26|719.87|710.27|716.05|706.45|2637
1691107200000|2023-08-04 00:00:00|716.81|707.21|721.49|711.89|721.81|712.21|715.2|705.6|4274
1691110800000|2023-08-04 01:00:00|721.44|711.84|723.16|713.56|724.43|714.83|720.6|711|3046
1691114400000|2023-08-04 02:00:00|722.65|713.05|722.63|713.03|724.88|715.28|720.29|710.69|2931
1691118000000|2023-08-04 03:00:00|722.64|713.04|719.81|710.21|722.96|713.36|719.81|710.21|2273
1691121600000|2023-08-04 04:00:00|720.15|710.55|722.44|712.84|722.49|712.89|717.99|708.39|2523
1691125200000|2023-08-04 05:00:00|722.46|712.86|720.51|710.91|723.28|713.68|718.86|709.26|2684
1691128800000|2023-08-04 06:00:00|720.54|710.94|718.62|709.02|722.06|712.46|717.36|707.76|2551
1691132400000|2023-08-04 07:00:00|718.53|708.93|719.19|709.59|719.29|709.69|716.05|706.45|2859
1691136000000|2023-08-04 08:00:00|719.21|709.61|713.51|703.91|720.54|710.94|713.51|703.91|3207
1691139600000|2023-08-04 09:00:00|713.5|703.9|716.46|706.86|717|707.4|711.53|701.93|2704
1691143200000|2023-08-04 10:00:00|716.23|706.63|715.63|706.03|717.01|707.41|713.69|704.09|1600
1691146800000|2023-08-04 11:00:00|715.64|706.04|715.8|706.2|717.12|707.52|714.46|704.86|1501
1691150400000|2023-08-04 12:00:00|715.75|706.15|720.78|711.18|721.97|712.37|714.9|705.3|4997
1691154000000|2023-08-04 13:00:00|720.79|711.19|724.16|714.56|728.7|719.1|719.51|709.91|4451
1691157600000|2023-08-04 14:00:00|724.13|714.53|724.56|714.96|725.9|716.3|721.04|711.44|4215
1691161200000|2023-08-04 15:00:00|724.59|714.99|721.71|712.11|725.27|715.67|721.13|711.53|3059
1691164800000|2023-08-04 16:00:00|721.74|712.14|728.5|718.9|728.94|719.34|721.06|711.46|2744
1691168400000|2023-08-04 17:00:00|728.52|718.92|723.8|714.2|731.16|721.56|723.48|713.88|3575
1691172000000|2023-08-04 18:00:00|723.77|714.17|718.34|708.74|724.17|714.57|711.86|702.26|5767
1691175600000|2023-08-04 19:00:00|718.33|708.73|713.58|703.98|719.03|709.43|712.47|702.87|2542
1691179200000|2023-08-04 20:00:00|712.75|703.15|710.16|700.56|718.1|708.5|707.58|697.98|4063
1691218800000|2023-08-05 07:00:00|723.35|713.75|721.87|712.27|724.95|715.35|721.85|712.25|1296
1691222400000|2023-08-05 08:00:00|722.34|712.74|725.06|715.46|726.31|716.71|721.32|711.72|2947
1691226000000|2023-08-05 09:00:00|725.08|715.48|726.33|716.73|728.72|719.12|724.56|714.96|3292
1691229600000|2023-08-05 10:00:00|726.32|716.72|725.89|716.29|729.28|719.68|724.85|715.25|2814
1691233200000|2023-08-05 11:00:00|725.47|715.87|724.64|715.04|728.27|718.67|724.09|714.49|2661
1691236800000|2023-08-05 12:00:00|724.62|715.02|724.84|715.24|725.97|716.37|722.13|712.53|2956
1691240400000|2023-08-05 13:00:00|724.83|715.23|724.77|715.17|726.79|717.19|723.44|713.84|2396
1691244000000|2023-08-05 14:00:00|724.81|715.21|726.36|716.76|728.3|718.7|723.23|713.63|2968
1691247600000|2023-08-05 15:00:00|726.42|716.82|721.66|712.06|727.57|717.97|720.89|711.29|3047
1691251200000|2023-08-05 16:00:00|721.64|712.04|718.5|708.9|723.44|713.84|717.19|707.59|2571
1691254800000|2023-08-05 17:00:00|718.51|708.91|721.25|711.65|722.89|713.29|718.41|708.81|1907
1691258400000|2023-08-05 18:00:00|721.24|711.64|724.49|714.89|725.75|716.15|720.21|710.61|1578
1691262000000|2023-08-05 19:00:00|724.62|715.02|724.54|714.94|726.07|716.47|723.46|713.86|1629
1691265600000|2023-08-05 20:00:00|724.51|714.91|723.84|714.24|725.44|715.84|723.26|713.66|959
1691269200000|2023-08-05 21:00:00|723.89|714.29|724.82|715.22|727.47|717.87|723.51|713.91|1072
1691272800000|2023-08-05 22:00:00|724.83|715.23|728.24|718.64|730.68|721.08|724.48|714.88|1088
1691276400000|2023-08-05 23:00:00|728.18|718.58|727.5|717.9|728.67|719.07|726.17|716.57|881
1691280000000|2023-08-06 00:00:00|727.43|717.83|726.42|716.82|731.51|721.91|726.42|716.82|1583
1691283600000|2023-08-06 01:00:00|726.41|716.81|723.6|714|727.17|717.57|723.33|713.73|838
1691287200000|2023-08-06 02:00:00|723.45|713.85|729.66|720.06|731.82|722.22|723.11|713.51|2555
1691290800000|2023-08-06 03:00:00|729.67|720.07|726.29|716.69|729.7|720.1|724.86|715.26|1309
1691294400000|2023-08-06 04:00:00|726.57|716.97|725.83|716.23|728.62|719.02|725.1|715.5|1099
1691298000000|2023-08-06 05:00:00|725.82|716.22|726.22|716.62|727.81|718.21|723.72|714.12|854
1691301600000|2023-08-06 06:00:00|726.23|716.63|723.09|713.49|727.67|718.15|722.13|712.53|1077
1691305200000|2023-08-06 07:00:00|723.06|713.46|722.64|713.04|723.63|714.03|720.49|710.89|1107
1691308800000|2023-08-06 08:00:00|722.65|713.05|723.64|714.04|725.63|716.03|721.39|711.79|1995
1691312400000|2023-08-06 09:00:00|723.65|714.05|721.98|712.38|723.65|714.05|718.42|708.82|1706
1691316000000|2023-08-06 10:00:00|722.33|712.73|718.62|709.02|723.72|714.12|717.62|708.02|1386
1691319600000|2023-08-06 11:00:00|718.86|709.26|720.49|710.89|721.2|711.6|717.45|707.85|762
1691323200000|2023-08-06 12:00:00|720.23|710.63|717.62|708.02|721.5|711.9|716.4|706.8|1503
1691326800000|2023-08-06 13:00:00|717.5|707.9|713.44|703.84|718.76|709.16|713.35|703.75|2806
1691330400000|2023-08-06 14:00:00|713.4|703.8|716.09|706.49|717.44|707.84|712.79|703.19|2505
1691334000000|2023-08-06 15:00:00|716.08|706.48|715.88|706.28|717.27|707.67|713.82|704.22|2291
1691337600000|2023-08-06 16:00:00|715.79|706.19|719.22|709.62|719.51|709.91|714.16|704.56|2390
1691341200000|2023-08-06 17:00:00|719.21|709.61|715.64|706.04|719.49|709.89|715.4|705.8|1626
1691344800000|2023-08-06 18:00:00|715.67|706.07|713.67|704.07|716.81|707.21|713.32|703.72|1956
1691348400000|2023-08-06 19:00:00|713.66|704.06|715.05|703.95|716.16|706.56|713.07|702.38|2582
1691352000000|2023-08-06 20:00:00|715.04|703.94|718.01|706.91|718.43|707.33|713.72|702.62|2132
1691355600000|2023-08-06 21:00:00|718.07|706.97|716.3|706.7|722.46|712.86|715.42|705.82|1278
1691359200000|2023-08-06 22:00:00|716.42|706.82|716.29|706.69|720.34|710.74|715.44|705.84|933
1691362800000|2023-08-06 23:00:00|716.05|706.45|715.01|705.41|716.32|706.72|714.47|704.87|676
1691366400000|2023-08-07 00:00:00|715.03|705.43|713.94|704.34|715.99|706.39|713.23|703.63|748
1691370000000|2023-08-07 01:00:00|713.99|704.39|723.24|713.64|724.01|714.41|713.99|704.39|497
1691373600000|2023-08-07 02:00:00|723.13|713.53|723.21|713.61|723.44|713.84|720.63|711.03|824
1691377200000|2023-08-07 03:00:00|723.22|713.62|721.62|712.02|723.55|713.95|721.62|712.02|608
1691380800000|2023-08-07 04:00:00|720.3|710.7|722.07|712.47|722.43|712.83|719.55|709.95|620
1691384400000|2023-08-07 05:00:00|722.08|712.48|722.16|712.56|722.77|713.17|720.97|711.37|784
1691388000000|2023-08-07 06:00:00|722.18|712.58|717.43|707.83|722.22|712.62|717.42|707.82|1171
1691391600000|2023-08-07 07:00:00|718.3|708.7|722.3|712.7|723.53|713.93|717.44|707.84|884
1691395200000|2023-08-07 08:00:00|723.03|713.43|720.96|711.36|726.08|716.48|720.82|711.22|1235
1691398800000|2023-08-07 09:00:00|720.3|710.7|724.75|715.15|725.8|716.2|719.39|709.79|1195
1691402400000|2023-08-07 10:00:00|724.66|715.06|725.31|715.71|727.11|717.51|723.45|713.85|899
1691406000000|2023-08-07 11:00:00|725.36|715.76|725.27|715.67|726.3|716.7|724.42|714.82|946
1691409600000|2023-08-07 12:00:00|724.71|715.11|723.99|714.39|727.3|717.7|722.43|712.83|1319
1691413200000|2023-08-07 13:00:00|723.98|714.38|717.39|707.79|724.48|714.88|717.39|707.79|2050
1691416800000|2023-08-07 14:00:00|717.4|707.8|715.45|705.85|718.54|708.94|712.99|703.39|2684
1691420400000|2023-08-07 15:00:00|715.5|705.9|711.36|701.76|716.5|706.9|710.98|701.38|3581
1691424000000|2023-08-07 16:00:00|711.32|701.72|710.92|701.32|712.25|702.65|698.92|689.32|5465
1691427600000|2023-08-07 17:00:00|710.87|701.27|714.12|704.52|715.86|706.26|710.21|700.61|2604
1691431200000|2023-08-07 18:00:00|714.11|704.51|715.5|705.9|722.99|713.39|713.39|703.79|2269
1691434800000|2023-08-07 19:00:00|715.65|706.05|715.84|706.24|716.52|706.92|713.33|703.73|877
1691438400000|2023-08-07 20:00:00|716.01|706.41|719.27|709.67|719.28|709.68|714.7|705.1|757
1691442000000|2023-08-07 21:00:00|719.28|709.68|724.68|715.08|726.43|716.83|719.26|709.66|1546
1691445600000|2023-08-07 22:00:00|724.69|715.09|736.25|726.65|736.82|727.22|724.35|714.75|1308
1691449200000|2023-08-07 23:00:00|736.26|726.66|737.19|727.59|743.33|733.73|732.26|722.66|3601
1691452800000|2023-08-08 00:00:00|737.2|727.6|739.87|730.27|742.04|732.44|733.65|724.05|3307
1691456400000|2023-08-08 01:00:00|739.88|730.28|736.91|727.31|742.2|732.6|736.04|726.44|3465
1691460000000|2023-08-08 02:00:00|737.13|727.53|738.42|728.82|741.84|732.24|734.57|724.97|2101
1691463600000|2023-08-08 03:00:00|738.79|729.19|739.7|730.1|741.67|732.07|737.41|727.81|2315
1691467200000|2023-08-08 04:00:00|739.78|730.18|744.84|735.24|745.37|735.77|736.26|726.66|2997
1691470800000|2023-08-08 05:00:00|744.91|735.31|742.97|733.37|749.04|739.44|742.53|732.93|3729
1691474400000|2023-08-08 06:00:00|743|733.4|739.51|729.91|743.65|734.05|739.25|729.65|2632
1691478000000|2023-08-08 07:00:00|739.52|729.92|739.66|730.06|742.03|732.43|737.84|728.24|2492
1691481600000|2023-08-08 08:00:00|739.67|730.07|738.75|729.15|741.34|731.74|738.28|728.68|1947
1691485200000|2023-08-08 09:00:00|738.73|729.13|742.5|732.9|743.92|734.32|737.58|727.98|2107
1691488800000|2023-08-08 10:00:00|742.51|732.91|743.82|734.22|745.24|735.64|741.64|732.04|1649
1691492400000|2023-08-08 11:00:00|743.81|734.21|746.99|737.39|747.55|737.95|741.73|732.13|2423
1691496000000|2023-08-08 12:00:00|747.15|737.55|749.14|739.54|750.09|740.49|742.04|732.44|2671
1691499600000|2023-08-08 13:00:00|749.1|739.5|741.49|731.89|750.17|740.57|740.3|730.7|4269
1691503200000|2023-08-08 14:00:00|740.68|731.08|738.75|729.15|741.83|732.23|737.83|728.23|2459
1691506800000|2023-08-08 15:00:00|738.72|729.12|740.94|731.34|744.36|734.76|736.58|726.98|1890
1691510400000|2023-08-08 16:00:00|741.17|731.57|743.71|734.11|747|737.4|739.89|730.29|4038
1691514000000|2023-08-08 17:00:00|743.93|734.33|740.36|730.76|745.13|735.53|739.03|729.43|4204
1691517600000|2023-08-08 18:00:00|740.39|730.79|739.79|730.19|748.36|738.76|739.41|729.81|4617
1691521200000|2023-08-08 19:00:00|739.8|730.2|739.49|729.89|745.72|736.12|739|729.4|3134
1691524800000|2023-08-08 20:00:00|739.5|729.9|748.95|739.35|749.17|739.57|739.5|729.9|1933
1691528400000|2023-08-08 21:00:00|749|739.4|755.18|745.58|758.16|748.56|749|739.4|4835
1691532000000|2023-08-08 22:00:00|755.37|745.77|748.89|739.29|756.69|747.09|746.27|736.67|5006
1691535600000|2023-08-08 23:00:00|748.95|739.35|751.4|741.8|751.4|741.8|746.63|737.03|2802
1691539200000|2023-08-09 00:00:00|750.74|741.14|749.21|739.61|753.1|743.5|748.69|739.09|3056
1691542800000|2023-08-09 01:00:00|749.15|739.55|749.62|740.02|753.26|743.66|747.38|737.78|2246
1691546400000|2023-08-09 02:00:00|749.52|739.92|743.49|733.89|751.69|742.09|743.19|733.59|4240
1691550000000|2023-08-09 03:00:00|743.42|733.82|743.8|734.2|744.7|735.1|742.45|732.85|1493
1691553600000|2023-08-09 04:00:00|743.77|734.17|747.89|738.29|748.66|739.06|742.65|733.05|988
1691557200000|2023-08-09 05:00:00|748|738.4|752.67|743.07|752.67|743.07|747.89|738.29|953
1691560800000|2023-08-09 06:00:00|752.65|743.05|752.42|742.82|752.85|743.25|749.02|739.42|1352
1691564400000|2023-08-09 07:00:00|752.35|742.75|756.76|747.16|761.3|751.7|752.07|742.47|2525
1691568000000|2023-08-09 08:00:00|756.75|747.15|755.95|746.35|758.82|749.22|753.79|744.19|1881
1691571600000|2023-08-09 09:00:00|755.75|746.15|758.06|748.46|759.42|749.82|754.99|745.39|1382
1691575200000|2023-08-09 10:00:00|758.04|748.44|764.98|755.38|764.99|755.39|757.11|747.51|1901
1691578800000|2023-08-09 11:00:00|765.29|755.69|768.76|759.16|772.42|762.82|764.91|755.31|2741
1691582400000|2023-08-09 12:00:00|768.7|759.1|788.03|778.43|795.29|785.69|768.7|759.1|5797
1691586000000|2023-08-09 13:00:00|788.15|778.55|778.6|769|788.62|779.02|777.85|768.25|4374
1691589600000|2023-08-09 14:00:00|778.72|769.12|781.38|771.78|789.72|780.12|778.47|768.87|4564
1691593200000|2023-08-09 15:00:00|781.37|771.77|776.36|766.76|785.3|775.7|775.81|766.21|3903
1691596800000|2023-08-09 16:00:00|776.19|766.59|773.48|763.88|779.11|769.51|771.85|762.25|3100
1691600400000|2023-08-09 17:00:00|773.53|763.93|773.6|764|779.15|769.55|771.61|762.01|3290
1691604000000|2023-08-09 18:00:00|773.54|763.94|773.94|764.34|777.2|767.6|772.98|763.38|2134
1691607600000|2023-08-09 19:00:00|773.93|764.33|771.08|761.48|776.32|766.72|768.45|758.85|2376
1691611200000|2023-08-09 20:00:00|771.13|761.53|772.42|762.82|773.3|763.7|768.39|758.79|1758
1691614800000|2023-08-09 21:00:00|772.43|762.83|773.38|763.78|773.48|763.88|766.28|756.68|2646
1691618400000|2023-08-09 22:00:00|773.63|764.03|778.99|769.39|779.27|769.67|772.02|762.42|1698
1691622000000|2023-08-09 23:00:00|778.98|769.38|773.07|763.47|780|770.4|772.96|763.36|2660
1691625600000|2023-08-10 00:00:00|773.15|763.55|769.51|759.91|775.65|766.05|768.36|758.76|2049
1691629200000|2023-08-10 01:00:00|769.54|759.94|770.46|760.86|773.21|763.61|768.27|758.67|1329
1691632800000|2023-08-10 02:00:00|770.37|760.77|768.21|758.61|770.44|760.84|767.71|758.11|1044
1691636400000|2023-08-10 03:00:00|767.79|758.19|766.46|756.86|770.77|761.17|766.23|756.63|1028
1691640000000|2023-08-10 04:00:00|766.44|756.84|767.24|757.64|768|758.4|762.41|752.81|1473
1691643600000|2023-08-10 05:00:00|767.23|757.63|768.34|758.74|769.3|759.7|765.33|755.73|1062
1691647200000|2023-08-10 06:00:00|768.33|758.73|764.3|754.7|769.9|760.3|762.47|752.87|1075
1691650800000|2023-08-10 07:00:00|765.3|755.7|764.3|754.7|766.3|756.7|762.86|753.26|716
1691654400000|2023-08-10 08:00:00|763.8|754.2|763.87|754.27|766.14|756.54|762.05|752.45|835
1691658000000|2023-08-10 09:00:00|763.34|753.74|765.29|755.69|765.82|756.22|760.45|750.85|1160
1691661600000|2023-08-10 10:00:00|765.73|756.13|769.19|759.59|770.38|760.78|765.52|755.92|1203
1691665200000|2023-08-10 11:00:00|769.02|759.42|766.65|757.05|770.79|761.19|766.12|756.52|1123
1691668800000|2023-08-10 12:00:00|766.64|757.04|773.33|763.73|776.7|769.92|766.13|756.53|4441
1691672400000|2023-08-10 13:00:00|773.31|763.71|774.85|765.25|775.35|765.75|770.41|760.81|2693
1691676000000|2023-08-10 14:00:00|774.41|764.81|772.21|762.61|776.3|766.7|768|758.4|3626
1691679600000|2023-08-10 15:00:00|772.22|762.62|770.93|761.33|773.71|764.11|770.9|761.3|2199
1691683200000|2023-08-10 16:00:00|771.21|761.61|772.26|762.66|772.39|762.79|768.2|758.6|1865
1691686800000|2023-08-10 17:00:00|772.22|762.62|764.63|755.03|772.3|762.7|764.41|754.81|1477
1691690400000|2023-08-10 18:00:00|764.32|754.72|767.14|757.54|767.45|757.85|763.75|754.15|945
1691694000000|2023-08-10 19:00:00|767.17|757.57|762.87|753.27|767.24|757.64|762.55|752.95|1243
1691697600000|2023-08-10 20:00:00|762.82|753.22|761.49|751.89|763.77|754.17|761.11|751.51|856
1691701200000|2023-08-10 21:00:00|761.51|751.91|764.92|755.32|768.15|758.55|761.47|751.87|939
1691704800000|2023-08-10 22:00:00|764.96|755.36|764.77|755.17|766.56|756.96|763.95|754.35|924
1691708400000|2023-08-10 23:00:00|764.57|754.97|766.16|756.56|766.42|756.82|763.78|754.18|521
1691712000000|2023-08-11 00:00:00|766.17|756.57|767.02|757.42|768.39|758.79|765.51|755.91|2252
1691715600000|2023-08-11 01:00:00|767.06|757.46|762.36|752.76|767.19|757.59|761.65|752.05|1043
1691719200000|2023-08-11 02:00:00|761.76|752.16|758.53|748.93|763.39|753.79|757.57|747.97|790
1691722800000|2023-08-11 03:00:00|758.5|748.9|760.24|750.64|760.59|750.99|757.65|748.05|1001
1691726400000|2023-08-11 04:00:00|760.1|750.5|761.51|751.91|763.39|753.79|759.4|749.8|869
1691730000000|2023-08-11 05:00:00|761.55|751.95|762.42|752.82|762.54|752.94|760.05|750.45|1151
1691733600000|2023-08-11 06:00:00|762.38|752.78|763.52|753.92|764.3|754.7|761.71|752.11|1154
1691737200000|2023-08-11 07:00:00|763.49|753.89|760.34|750.74|764.47|754.87|760.3|750.7|1318
1691740800000|2023-08-11 08:00:00|760.35|750.75|758.6|749|760.98|751.38|757.77|748.17|1334
1691744400000|2023-08-11 09:00:00|758.62|749.02|757.58|747.98|760.31|750.71|756.93|747.33|1004
1691748000000|2023-08-11 10:00:00|757.59|747.99|757.74|748.14|759.3|749.7|756.73|747.13|789
1691751600000|2023-08-11 11:00:00|757.73|748.13|762.35|752.75|762.37|752.77|757.46|747.86|647
1691755200000|2023-08-11 12:00:00|762.36|752.76|760.14|750.54|763.52|753.92|759.25|749.65|2442
1691758800000|2023-08-11 13:00:00|760.15|750.55|759.33|749.73|761.41|751.81|757.55|747.95|2104
1691762400000|2023-08-11 14:00:00|759.34|749.74|760.54|750.94|760.59|750.99|757.02|747.42|2010
1691766000000|2023-08-11 15:00:00|760.51|750.91|753.43|743.83|761.36|751.76|751.88|742.28|3546
1691769600000|2023-08-11 16:00:00|753.41|743.81|748.85|739.25|754.63|745.03|747.42|737.82|2279
1691773200000|2023-08-11 17:00:00|748.88|739.28|747.2|737.6|750.56|740.96|746.74|737.14|1094
1691776800000|2023-08-11 18:00:00|747.13|737.53|746.08|736.48|748.11|738.51|745.9|736.3|830
1691780400000|2023-08-11 19:00:00|746.05|736.45|747.88|738.28|747.92|738.32|745.14|735.54|1085
1691784000000|2023-08-11 20:00:00|747.89|738.29|749.31|739.71|749.41|739.81|747.55|737.95|736
1691823600000|2023-08-12 07:00:00|747.59|737.99|751.22|741.62|752.3|742.7|747.13|737.53|1796
1691827200000|2023-08-12 08:00:00|751.2|741.6|748.29|738.69|752.06|742.46|747.96|738.36|1680
1691830800000|2023-08-12 09:00:00|748.28|738.68|749.8|740.2|750.23|740.63|747.84|738.24|1078
1691834400000|2023-08-12 10:00:00|749.86|740.26|749.66|740.06|750.7|741.1|749.24|739.64|1244
1691838000000|2023-08-12 11:00:00|749.65|740.05|750.08|740.48|750.56|740.96|748.34|738.74|860
1691841600000|2023-08-12 12:00:00|750.21|740.61|750.57|740.97|750.96|741.36|749.22|739.62|1472
1691845200000|2023-08-12 13:00:00|750.58|740.98|747.76|738.16|750.87|741.27|747.33|737.73|1929
1691848800000|2023-08-12 14:00:00|747.86|738.26|750.59|740.99|750.64|741.04|747.63|738.03|1528
1691852400000|2023-08-12 15:00:00|750.62|741.02|748.48|738.88|750.91|741.31|748.12|738.52|1402
1691856000000|2023-08-12 16:00:00|748.49|738.89|750.9|741.3|751.6|742|748.03|738.43|1671
1691859600000|2023-08-12 17:00:00|750.26|740.66|746.36|736.76|750.82|741.22|746.22|736.62|1522
1691863200000|2023-08-12 18:00:00|746.39|736.79|746.28|736.68|747.79|738.19|745.78|736.18|1740
1691866800000|2023-08-12 19:00:00|746.27|736.67|744.6|735|746.86|737.26|743.57|733.97|2181
1691870400000|2023-08-12 20:00:00|744.5|734.9|745.21|735.61|746.8|737.2|743.48|733.88|2375
1691874000000|2023-08-12 21:00:00|745.05|735.45|746.56|736.96|747.18|737.58|744.02|734.42|1050
1691877600000|2023-08-12 22:00:00|746.55|736.95|751.63|742.03|751.98|742.38|746.34|736.74|1673
1691881200000|2023-08-12 23:00:00|751.62|742.02|749.28|739.68|751.83|742.23|747.5|737.9|2084
1691884800000|2023-08-13 00:00:00|749.26|739.66|752.48|742.88|752.9|743.3|748.38|738.78|1856
1691888400000|2023-08-13 01:00:00|752.47|742.87|753.38|743.78|755|745.4|750.93|741.33|1640
1691892000000|2023-08-13 02:00:00|753.36|743.76|749.93|740.33|753.65|744.05|749.58|739.98|1612
1691895600000|2023-08-13 03:00:00|749.9|740.3|750.9|741.3|751.65|742.05|749.01|739.41|1204
1691899200000|2023-08-13 04:00:00|750.85|741.25|751.42|741.82|752.7|743.1|749.52|739.92|2032
1691902800000|2023-08-13 05:00:00|751.44|741.84|752.46|742.86|753.6|744|749.61|740.01|2124
1691906400000|2023-08-13 06:00:00|752.45|742.85|755.57|745.97|755.6|746|752.34|742.74|1224
1691910000000|2023-08-13 07:00:00|755.56|745.96|755.66|746.06|757.29|747.69|754.14|744.54|2956
1691913600000|2023-08-13 08:00:00|755.94|746.34|754.7|745.1|757.35|747.75|754.34|744.74|2409
1691917200000|2023-08-13 09:00:00|754.71|745.11|753.23|743.63|754.71|745.11|752.12|742.52|2470
1691920800000|2023-08-13 10:00:00|753.22|743.62|751.87|742.27|753.85|744.25|751.78|742.18|1586
1691924400000|2023-08-13 11:00:00|751.52|741.92|755.49|745.89|755.56|745.96|751.52|741.92|1463
1691928000000|2023-08-13 12:00:00|755.5|745.9|754.88|745.28|756.32|746.72|752.3|742.7|1828
1691931600000|2023-08-13 13:00:00|754.87|745.27|752.04|742.44|755.02|745.42|750.56|740.96|2007
1691935200000|2023-08-13 14:00:00|752.05|742.45|751.42|741.82|753.08|743.48|751.15|741.55|2063
1691938800000|2023-08-13 15:00:00|751.41|741.81|745.8|736.2|752.41|742.81|744.8|735.2|2017
1691942400000|2023-08-13 16:00:00|746.35|736.75|747.23|737.63|749.43|739.83|745.67|736.07|1812
1691946000000|2023-08-13 17:00:00|747.17|737.57|750.54|740.94|751.28|741.68|746.47|736.87|1594
1691949600000|2023-08-13 18:00:00|750.55|740.95|754.36|744.76|754.36|744.76|749.94|740.34|930
1691953200000|2023-08-13 19:00:00|754.35|744.75|759.12|748.02|760.54|749.44|753.87|743.34|1795
1691956800000|2023-08-13 20:00:00|759.4|748.3|754.57|744.97|760.83|749.73|754.57|744.16|1893
1691960400000|2023-08-13 21:00:00|754.96|745.36|751.02|741.42|755.36|745.76|749.81|740.21|1443
1691964000000|2023-08-13 22:00:00|751|741.4|738.68|729.08|751.06|741.46|736.81|727.21|3090
1691967600000|2023-08-13 23:00:00|738.48|728.88|742.02|732.42|743.14|733.54|738.04|728.44|1592
1691971200000|2023-08-14 00:00:00|741.97|732.37|744.36|734.76|744.36|734.76|739.12|729.52|2111
1691974800000|2023-08-14 01:00:00|744.33|734.73|741.6|732|744.52|734.92|740.56|730.96|1933
1691978400000|2023-08-14 02:00:00|741.55|731.95|741.89|732.29|746.35|736.75|735.88|726.28|2925
1691982000000|2023-08-14 03:00:00|741.9|732.3|748.97|739.37|750.44|740.84|741.65|732.05|2121
1691985600000|2023-08-14 04:00:00|748.9|739.3|749.79|740.19|750.37|740.77|746.84|737.24|1377
1691989200000|2023-08-14 05:00:00|749.64|740.04|753.32|743.72|753.32|743.72|748.77|739.17|1464
1691992800000|2023-08-14 06:00:00|753.4|743.8|752.58|742.98|754.51|744.91|751.52|741.92|1090
1691996400000|2023-08-14 07:00:00|753.3|743.7|751.16|741.56|753.3|743.7|749.68|740.08|406
1692000000000|2023-08-14 08:00:00|751|741.4|754.85|745.25|756.3|746.7|750.58|740.98|1203
1692003600000|2023-08-14 09:00:00|754.88|745.28|755.52|745.92|755.52|745.92|753.42|743.82|617
1692007200000|2023-08-14 10:00:00|755.55|745.95|755.73|746.13|757.28|747.68|753.17|743.57|743
1692010800000|2023-08-14 11:00:00|756.34|746.74|757.07|747.47|757.23|747.63|754.38|744.78|956
1692014400000|2023-08-14 12:00:00|757.08|747.48|755.28|745.68|761.3|751.7|754.1|744.5|2463
1692018000000|2023-08-14 13:00:00|755.21|745.61|756.34|746.74|757.53|747.93|753.48|743.88|2042
1692021600000|2023-08-14 14:00:00|756.44|746.84|762.55|752.95|764.27|754.67|755.08|745.48|3100
1692025200000|2023-08-14 15:00:00|762.57|752.97|763.22|753.62|767.22|757.62|759.15|749.55|3271
1692028800000|2023-08-14 16:00:00|763.23|753.63|759.45|749.85|765.01|755.41|759.18|749.58|2737
1692032400000|2023-08-14 17:00:00|759.61|750.01|752.5|742.9|760.27|750.67|752.17|742.57|2341
1692036000000|2023-08-14 18:00:00|752.53|742.93|745.76|736.16|753|743.4|745.61|736.01|3449
1692039600000|2023-08-14 19:00:00|745.58|735.98|745.55|735.95|746.53|736.93|744.98|735.38|1279
1692043200000|2023-08-14 20:00:00|745.8|736.2|749.01|739.41|750.3|740.7|745.21|735.61|1439
1692046800000|2023-08-14 21:00:00|749.04|739.44|746.5|736.9|749.45|739.85|743.33|733.73|1648
1692050400000|2023-08-14 22:00:00|746.33|736.73|747.59|737.99|749.56|739.96|745.37|735.77|1031
1692054000000|2023-08-14 23:00:00|747.7|738.1|745.45|735.85|748.3|738.7|745.24|735.64|1097
1692057600000|2023-08-15 00:00:00|745.38|735.78|746.26|736.66|746.34|736.74|741.56|731.96|1909
1692061200000|2023-08-15 01:00:00|746.33|736.73|745.01|735.41|747.44|737.84|743.28|733.68|1590
1692064800000|2023-08-15 02:00:00|745.03|735.43|743.21|733.61|745.28|735.68|742.86|733.26|1965
1692068400000|2023-08-15 03:00:00|743.22|733.62|741.93|732.33|743.22|733.62|740.51|730.91|1266
1692072000000|2023-08-15 04:00:00|741.98|732.38|739.07|729.47|742.01|732.41|738.59|728.99|1573
1692075600000|2023-08-15 05:00:00|739.08|729.48|737.41|727.81|739.68|730.08|736.84|727.24|849
1692079200000|2023-08-15 06:00:00|737.32|727.72|739.95|730.35|740.52|730.92|736.84|727.24|949
1692082800000|2023-08-15 07:00:00|739.98|730.38|742.12|732.52|744.16|734.56|736.84|727.24|765
1692086400000|2023-08-15 08:00:00|742.23|732.63|736.65|727.05|742.36|732.76|734.86|725.26|2620
1692090000000|2023-08-15 09:00:00|736.46|726.86|737.93|728.33|738.37|728.77|736.27|726.67|1375
1692093600000|2023-08-15 10:00:00|737.34|727.74|733.84|724.24|737.34|727.74|730.7|721.1|1535
1692097200000|2023-08-15 11:00:00|733.59|723.99|732.41|722.81|734.4|724.8|732.39|722.79|674
1692100800000|2023-08-15 12:00:00|732.42|722.82|735.39|725.79|735.44|725.84|732.39|722.79|783
1692104400000|2023-08-15 13:00:00|735.37|725.77|733.13|723.53|737.3|727.7|732.88|723.28|524
1692108000000|2023-08-15 14:00:00|732.98|723.38|735.28|725.68|736.27|726.67|730.3|720.7|1718
1692111600000|2023-08-15 15:00:00|735.35|725.75|732.44|722.84|736.3|726.7|731.8|722.2|1296
1692115200000|2023-08-15 16:00:00|732.4|722.8|732.51|722.91|734.28|724.68|731.25|721.65|1221
1692118800000|2023-08-15 17:00:00|732.4|722.8|725.58|715.98|732.41|722.81|724.94|715.34|1340
1692122400000|2023-08-15 18:00:00|725.61|716.01|722.81|713.21|725.87|716.27|718.62|709.02|2308
1692126000000|2023-08-15 19:00:00|722.86|713.26|708.68|699.08|723.2|713.6|690.19|680.59|8042
1692129600000|2023-08-15 20:00:00|708.71|699.11|705.96|696.36|711.03|701.43|705.16|695.56|3117
1692133200000|2023-08-15 21:00:00|705.95|696.35|709.36|699.76|709.58|699.98|703.32|693.72|2118
1692136800000|2023-08-15 22:00:00|709.37|699.77|707.43|697.83|710.78|701.18|706.65|697.05|2183
1692140400000|2023-08-15 23:00:00|707.45|697.85|709.21|699.61|710.42|700.82|706.72|697.12|1484
1692144000000|2023-08-16 00:00:00|709.01|699.41|706.14|696.54|711.96|702.36|706.02|696.42|2016
1692147600000|2023-08-16 01:00:00|706.11|696.51|707.41|697.81|710.01|700.41|704.62|695.02|1980
1692151200000|2023-08-16 02:00:00|707.4|697.8|709.3|699.7|709.69|700.09|706.53|696.93|843
1692154800000|2023-08-16 03:00:00|709.48|699.88|706.13|696.53|709.83|700.23|706.13|696.53|889
1692158400000|2023-08-16 04:00:00|706.15|696.55|706.2|696.6|708.6|699|704.88|695.28|1982
1692162000000|2023-08-16 05:00:00|706.39|696.79|701.49|691.89|707.62|698.02|701.49|691.89|1759
1692165600000|2023-08-16 06:00:00|701.54|691.94|702.8|693.2|703.73|694.13|699.1|689.5|2433
1692169200000|2023-08-16 07:00:00|702.77|693.17|704.62|695.02|706.32|696.72|702.77|693.17|2484
1692172800000|2023-08-16 08:00:00|704.63|695.03|703.39|693.79|705.79|696.19|702.4|692.8|2256
1692176400000|2023-08-16 09:00:00|703.42|693.82|702.31|692.71|703.96|694.36|698.98|689.38|3039
1692180000000|2023-08-16 10:00:00|702.51|692.91|703.78|694.18|706.34|696.74|701.99|692.39|3036
1692183600000|2023-08-16 11:00:00|703.86|694.26|702.33|692.73|704.85|695.25|701.61|692.01|2329
1692187200000|2023-08-16 12:00:00|702.34|692.74|692.62|683.02|702.34|692.74|688.35|678.75|5391
1692190800000|2023-08-16 13:00:00|692.61|683.01|686.8|677.2|694.32|684.72|684.61|675.01|3960
1692194400000|2023-08-16 14:00:00|686.76|677.16|688.05|678.45|690.73|681.13|685.33|675.73|3256
1692198000000|2023-08-16 15:00:00|688.02|678.42|686.4|676.8|691.68|682.08|685.75|676.15|3294
1692201600000|2023-08-16 16:00:00|686.25|676.65|691.84|682.24|693.11|683.51|681.96|672.36|4735
1692205200000|2023-08-16 17:00:00|691.85|682.25|693.92|684.32|693.92|684.32|687.4|677.8|3614
1692208800000|2023-08-16 18:00:00|694.03|684.43|692.63|683.03|697.66|688.06|690.36|680.76|4611
1692212400000|2023-08-16 19:00:00|692.61|683.01|685.31|675.71|692.72|683.12|685.18|675.58|2125
1692216000000|2023-08-16 20:00:00|685.3|675.7|676.27|666.67|687.13|677.53|669.41|659.81|5308
1692219600000|2023-08-16 21:00:00|676.24|666.64|676.42|666.82|678.06|668.46|667.15|657.55|5549
1692223200000|2023-08-16 22:00:00|676.34|666.74|680.11|670.51|680.67|671.07|675.96|666.36|3030
1692226800000|2023-08-16 23:00:00|680.12|670.52|681.14|671.54|681.87|672.27|676.75|667.15|3359
1692230400000|2023-08-17 00:00:00|681.22|671.62|680.93|671.33|682.12|672.52|669.58|659.98|4370
1692234000000|2023-08-17 01:00:00|680.92|671.32|684.7|675.1|684.7|675.1|679.82|670.22|2248
1692237600000|2023-08-17 02:00:00|684.72|675.12|687.48|677.88|689.15|679.55|683.83|674.23|2951
1692241200000|2023-08-17 03:00:00|687.45|677.85|689.45|679.85|691.73|682.13|687.15|677.55|2661
1692244800000|2023-08-17 04:00:00|689.44|679.84|687.3|677.7|689.89|680.29|686.83|677.23|1570
1692248400000|2023-08-17 05:00:00|687.37|677.77|690.51|680.91|690.79|681.19|687.37|677.77|565
1692252000000|2023-08-17 06:00:00|690.52|680.92|685.72|676.12|690.55|680.95|685.72|676.12|776
1692255600000|2023-08-17 07:00:00|685.74|676.14|685.88|676.28|686.16|676.56|684.08|674.48|1424
1692259200000|2023-08-17 08:00:00|685.89|676.29|684.32|674.72|686.62|677.02|683.99|674.39|1565
1692262800000|2023-08-17 09:00:00|684.31|674.71|686.62|677.02|687.02|677.42|682.28|672.68|2323
1692266400000|2023-08-17 10:00:00|686.61|677.01|683.51|673.91|687.04|677.44|682.54|672.94|2736
1692270000000|2023-08-17 11:00:00|683.5|673.9|684.23|674.63|686.4|676.8|682.41|672.81|1799
1692273600000|2023-08-17 12:00:00|684.22|674.62|685.11|675.51|689.21|679.61|683.46|673.86|1632
1692277200000|2023-08-17 13:00:00|685.12|675.52|681.25|671.65|687.3|677.7|680.71|671.11|2706
1692280800000|2023-08-17 14:00:00|681.26|671.66|676.34|666.74|682.25|672.65|674.89|665.29|5027
1692284400000|2023-08-17 15:00:00|676.38|666.78|665.89|656.29|679.04|669.44|663.16|653.56|7495
1692288000000|2023-08-17 16:00:00|665.88|656.28|663.29|653.69|672.72|663.12|659.02|649.42|7026
1692291600000|2023-08-17 17:00:00|663.3|653.7|666.33|656.73|668.36|658.76|662.64|653.04|2809
1692295200000|2023-08-17 18:00:00|666.34|656.74|663.74|654.14|668.41|658.81|663.66|654.06|2156
1692298800000|2023-08-17 19:00:00|664.17|654.57|666.95|657.35|667.53|657.93|663.58|653.98|1293
1692302400000|2023-08-17 20:00:00|666.96|657.36|658.84|649.24|667.26|657.66|655.52|645.92|4183
1692306000000|2023-08-17 21:00:00|658.85|649.25|613.2|603.6|659.93|650.33|590.36|579.07|7564
1692309600000|2023-08-17 22:00:00|613.24|603.64|630.69|621.09|633.69|624.09|607.97|598.37|4919
1692313200000|2023-08-17 23:00:00|630.73|621.13|624.12|614.52|636.23|626.63|623.38|613.78|6079
1692316800000|2023-08-18 00:00:00|623.9|614.3|627.28|617.68|631.1|621.5|622.18|612.58|5731
1692320400000|2023-08-18 01:00:00|627.25|617.65|623.6|614|628.98|619.38|622.35|612.75|7271
1692324000000|2023-08-18 02:00:00|623.59|613.99|615.25|605.65|628.5|618.9|614.67|605.07|3940
1692327600000|2023-08-18 03:00:00|615.21|605.61|618.89|609.29|620.69|611.09|614.26|604.66|3554
1692331200000|2023-08-18 04:00:00|618.81|609.21|618.29|608.69|620.96|611.36|613.95|604.35|4489
1692334800000|2023-08-18 05:00:00|618.27|608.67|623.25|613.65|624.64|615.04|616.67|607.07|2923
1692338400000|2023-08-18 06:00:00|623.16|613.56|629.46|619.86|632.87|623.27|622.79|613.19|3810
1692342000000|2023-08-18 07:00:00|629.41|619.81|630.31|620.71|632.28|622.68|628.56|618.96|3085
1692345600000|2023-08-18 08:00:00|630.42|620.82|630.4|620.8|632.4|622.8|627.58|617.98|3276
1692349200000|2023-08-18 09:00:00|630.39|620.79|625.38|615.78|630.39|620.79|625.14|615.54|3008
1692352800000|2023-08-18 10:00:00|625.26|615.66|627.37|617.77|628.52|618.92|625.06|615.46|2147
1692356400000|2023-08-18 11:00:00|627.38|617.78|630.39|620.79|631.71|622.11|625.71|616.11|2876
1692360000000|2023-08-18 12:00:00|630.42|620.82|627.6|618|630.9|621.3|626.58|616.98|3284
1692363600000|2023-08-18 13:00:00|627.57|617.97|627.97|618.37|631.41|621.81|626.13|616.53|3359
1692367200000|2023-08-18 14:00:00|627.96|618.36|623.24|613.64|628.32|618.72|621.19|611.59|5574
1692370800000|2023-08-18 15:00:00|623.22|613.62|621.25|611.65|628.24|618.64|620.54|610.94|5401
1692374400000|2023-08-18 16:00:00|621.24|611.64|618.43|608.83|624.71|615.11|615.25|605.65|5154
1692378000000|2023-08-18 17:00:00|618.31|608.71|621.14|611.54|624.16|614.56|612.36|602.76|6685
1692381600000|2023-08-18 18:00:00|621.16|611.56|623.71|614.11|627.52|617.92|618.47|608.87|5007
1692385200000|2023-08-18 19:00:00|623.64|614.04|618.25|608.65|623.94|614.34|618|608.4|3753
1692388800000|2023-08-18 20:00:00|618.29|608.69|625|615.4|626.96|620.73|617.75|608.15|3187
1692428400000|2023-08-19 07:00:00|621.31|611.71|623.27|613.67|623.56|613.96|618.84|609.24|1766
1692432000000|2023-08-19 08:00:00|623.35|613.75|626.25|616.65|627.76|618.16|622.96|613.36|2756
1692435600000|2023-08-19 09:00:00|626.23|616.63|625.08|615.48|626.77|617.17|622.93|613.33|1933
1692439200000|2023-08-19 10:00:00|625.09|615.49|623.36|613.76|626.05|616.45|622.55|612.95|1225
1692442800000|2023-08-19 11:00:00|623.34|613.74|620.5|610.9|625.24|616.93|619.3|609.7|1192
1692446400000|2023-08-19 12:00:00|620.51|610.91|621|611.4|621.71|612.11|619.88|610.28|1454
1692450000000|2023-08-19 13:00:00|621.01|611.41|620.83|611.23|622.74|613.14|620.24|610.64|1387
1692453600000|2023-08-19 14:00:00|620.84|611.24|621.27|611.67|623.14|613.54|620.47|610.87|1462
1692457200000|2023-08-19 15:00:00|621.26|611.66|627.28|617.68|627.94|618.34|620.53|610.93|3708
1692460800000|2023-08-19 16:00:00|627.29|617.69|630.97|621.37|631.33|621.73|625.04|615.44|3266
1692464400000|2023-08-19 17:00:00|630.98|621.38|626.3|616.7|631.06|621.46|623.41|613.81|3128
1692468000000|2023-08-19 18:00:00|626.4|616.8|623.46|613.86|626.45|616.85|622.17|612.57|2131
1692471600000|2023-08-19 19:00:00|623.49|613.89|622.35|612.75|624.06|614.46|622|612.4|1547
1692475200000|2023-08-19 20:00:00|622.3|612.7|618.56|608.96|622.8|613.2|617.3|607.7|2905
1692478800000|2023-08-19 21:00:00|618.54|608.94|620.47|610.87|620.76|611.16|618.54|608.94|1354
1692482400000|2023-08-19 22:00:00|620.48|610.88|620.39|610.79|622.01|612.41|619.49|609.89|884
1692486000000|2023-08-19 23:00:00|620.4|610.8|623.38|613.78|624.12|614.52|619.55|609.95|777
1692489600000|2023-08-20 00:00:00|623.4|613.8|623.23|613.63|624.63|615.03|621.17|611.57|1404
1692493200000|2023-08-20 01:00:00|623.26|613.66|621.3|611.7|624.21|614.61|618.82|609.22|1871
1692496800000|2023-08-20 02:00:00|621.29|611.69|621.54|611.94|622.45|612.85|619.05|609.45|1266
1692500400000|2023-08-20 03:00:00|621.55|611.95|621.95|612.35|622.94|613.34|621.29|611.69|1135
1692504000000|2023-08-20 04:00:00|621.96|612.36|621.5|611.9|622.54|612.94|620.55|610.95|894
1692507600000|2023-08-20 05:00:00|621.61|612.01|619.71|610.11|622.73|613.13|619.66|610.06|1532
1692511200000|2023-08-20 06:00:00|619.64|610.04|620.32|610.72|622.42|612.82|616.72|607.12|1385
1692514800000|2023-08-20 07:00:00|620.29|610.69|619.86|610.26|622.63|614.98|617.98|608.38|1018
1692518400000|2023-08-20 08:00:00|619.84|610.24|621.56|611.96|622.2|612.6|618.95|609.35|1429
1692522000000|2023-08-20 09:00:00|621.57|611.97|621.92|612.32|623.84|614.24|621.12|611.52|1693
1692525600000|2023-08-20 10:00:00|621.91|612.31|625.62|616.02|626.06|616.46|621.52|611.92|2157
1692529200000|2023-08-20 11:00:00|625.65|616.05|625.85|616.25|628.45|618.85|623.79|614.19|2293
1692532800000|2023-08-20 12:00:00|626.63|617.03|627.85|618.25|628.87|622.53|624.21|614.61|1571
1692536400000|2023-08-20 13:00:00|627.84|618.24|626.49|616.89|629.43|623.11|624.13|614.61|2170
1692540000000|2023-08-20 14:00:00|626.48|616.88|620.14|610.54|629.22|619.74|619.3|609.7|2587
1692543600000|2023-08-20 15:00:00|620.13|610.53|622.29|612.69|623.86|614.26|619.43|609.83|2833
1692547200000|2023-08-20 16:00:00|622.3|612.7|623.54|613.94|624.76|615.16|620.85|611.25|2053
1692550800000|2023-08-20 17:00:00|623.55|613.95|625.33|615.73|627.14|617.54|621.13|612.02|1993
1692554400000|2023-08-20 18:00:00|625.32|615.72|624.15|614.55|626.74|617.14|623.39|613.79|1449
1692558000000|2023-08-20 19:00:00|624.17|614.57|625.79|614.69|626.25|616.65|623.08|613.48|1029
1692561600000|2023-08-20 20:00:00|625.8|614.7|628.55|617.45|629.59|618.49|625.59|614.49|1965
1692565200000|2023-08-20 21:00:00|628.49|617.39|625.15|615.55|628.54|618|624.06|614.46|1329
1692568800000|2023-08-20 22:00:00|625.14|615.54|626.16|616.56|626.41|616.81|624.58|614.98|1192
1692572400000|2023-08-20 23:00:00|626.1|616.5|627.33|617.73|627.33|617.73|624.65|615.05|1210
1692576000000|2023-08-21 00:00:00|627.23|617.63|630.23|620.63|630.39|620.79|625.68|616.08|2373
1692579600000|2023-08-21 01:00:00|630.24|620.64|629.08|619.48|630.44|620.84|627.25|617.65|3423
1692583200000|2023-08-21 02:00:00|629.1|619.5|626.19|616.59|630.42|620.82|626|616.4|2550
1692586800000|2023-08-21 03:00:00|626.22|616.62|626|616.4|627.16|617.56|625.35|615.75|2370
1692590400000|2023-08-21 04:00:00|626.07|616.47|623.96|614.36|626.52|616.92|623.03|613.43|1380
1692594000000|2023-08-21 05:00:00|623.92|614.32|627.84|618.24|629.16|619.56|623.84|614.24|1732
1692597600000|2023-08-21 06:00:00|627.94|618.34|623.72|614.12|628.27|618.67|623.44|613.84|1410
1692601200000|2023-08-21 07:00:00|623.71|614.11|624.37|614.77|624.94|615.34|622.43|612.83|2138
1692604800000|2023-08-21 08:00:00|623.97|614.37|624.64|615.04|627.5|617.9|622.56|612.96|2145
1692608400000|2023-08-21 09:00:00|624.61|615.01|623.86|614.26|626.75|617.15|622.55|612.95|1821
1692612000000|2023-08-21 10:00:00|623.85|614.25|620.49|610.89|624.03|614.43|619.51|609.91|3492
1692615600000|2023-08-21 11:00:00|620.48|610.88|626.33|616.73|626.35|616.75|619.39|609.79|1920
1692619200000|2023-08-21 12:00:00|626.34|616.74|620.58|610.98|628.7|619.1|620.58|610.98|2843
1692622800000|2023-08-21 13:00:00|620.61|611.01|626.24|616.64|626.4|616.8|619.34|609.74|4394
1692626400000|2023-08-21 14:00:00|626.26|616.66|624.43|614.83|628.53|618.93|623.75|614.15|4597
1692630000000|2023-08-21 15:00:00|624.42|614.82|615.52|605.92|625.09|615.49|608.56|598.96|6175
1692633600000|2023-08-21 16:00:00|615.53|605.93|614.82|605.22|617.97|608.37|613.63|604.03|5308
1692637200000|2023-08-21 17:00:00|614.93|605.33|620.41|610.81|620.71|611.11|614.61|605.01|3641
1692640800000|2023-08-21 18:00:00|620.42|610.82|619.46|609.86|621.46|611.86|619.27|609.67|2919
1692644400000|2023-08-21 19:00:00|619.48|609.88|623.56|613.96|624.94|615.34|619.31|609.71|2017
1692648000000|2023-08-21 20:00:00|623.69|614.09|621.86|612.26|624.96|615.36|621.42|611.82|2160
1692651600000|2023-08-21 21:00:00|621.87|612.27|625.46|615.86|625.46|615.86|620.21|610.61|1368
1692655200000|2023-08-21 22:00:00|624.7|615.1|625.08|615.48|626.13|616.53|624.04|614.44|1005
1692658800000|2023-08-21 23:00:00|625.07|615.47|622.58|612.98|625.22|615.62|622.32|612.72|1029
1692662400000|2023-08-22 00:00:00|622.63|613.03|620.72|611.12|623.47|613.87|620.61|611.01|1443
1692666000000|2023-08-22 01:00:00|620.73|611.13|620.53|610.93|622.42|612.82|620.5|610.9|1899
1692669600000|2023-08-22 02:00:00|620.52|610.92|621.23|611.63|623.35|613.75|620.47|610.87|1246
1692673200000|2023-08-22 03:00:00|621.2|611.6|619.21|609.61|621.85|612.25|618.67|609.07|1497
1692676800000|2023-08-22 04:00:00|619.2|609.6|618.72|609.12|619.47|609.87|617.55|607.95|1096
1692680400000|2023-08-22 05:00:00|618.7|609.1|620.52|610.92|620.61|611.01|617.94|608.34|1176
1692684000000|2023-08-22 06:00:00|620.42|610.82|620.91|611.31|622.77|613.17|619.69|610.09|1146
1692687600000|2023-08-22 07:00:00|621.18|611.58|624.68|615.08|625.18|615.58|621.18|611.58|612
1692691200000|2023-08-22 08:00:00|624.71|615.11|624.66|615.06|626.38|616.78|623.49|613.89|1280
1692694800000|2023-08-22 09:00:00|624.78|615.18|626.54|616.94|628.43|618.83|624.36|614.76|1170
1692698400000|2023-08-22 10:00:00|626.8|617.2|626.68|617.08|628.17|618.57|625.57|615.97|1497
1692702000000|2023-08-22 11:00:00|626.52|616.92|624.63|615.03|627.17|617.57|623.39|613.79|1332
1692705600000|2023-08-22 12:00:00|624.61|615.01|626.7|617.1|629.52|619.92|623.95|614.35|1399
1692709200000|2023-08-22 13:00:00|626.53|616.93|620.69|611.09|627.15|617.55|620.17|610.57|4091
1692712800000|2023-08-22 14:00:00|620.75|611.15|619.94|610.34|621.92|612.32|618.01|608.41|3442
1692716400000|2023-08-22 15:00:00|619.95|610.35|618.23|608.63|623.3|613.7|617.78|608.18|2933
1692720000000|2023-08-22 16:00:00|617.36|607.76|616.81|607.21|618.18|608.58|610.1|600.5|6435
1692723600000|2023-08-22 17:00:00|616.8|607.2|605.48|595.88|617.34|607.74|604.06|594.46|5989
1692727200000|2023-08-22 18:00:00|605.5|595.9|612.23|602.63|613.3|603.7|601.6|592|3704
1692730800000|2023-08-22 19:00:00|612.21|602.61|607.13|597.53|614.42|604.82|606.98|597.38|2745
1692734400000|2023-08-22 20:00:00|607.14|597.54|611.37|601.77|611.38|601.78|606.93|597.33|1721
1692738000000|2023-08-22 21:00:00|611.22|601.62|600.92|591.32|611.74|602.14|592.73|583.13|4138
1692741600000|2023-08-22 22:00:00|600.91|591.31|610.27|600.67|611.35|601.75|600.6|591|2126
1692745200000|2023-08-22 23:00:00|610.28|600.68|615.96|606.36|618.73|609.13|610.17|600.57|3857
1692748800000|2023-08-23 00:00:00|615.97|606.37|618.34|608.74|620.24|610.64|615.41|605.81|2779
1692752400000|2023-08-23 01:00:00|617.99|608.39|619.15|609.55|619.8|610.2|616.09|606.49|1744
1692756000000|2023-08-23 02:00:00|619.16|609.56|618.94|609.34|621.52|611.92|618.65|609.05|1375
1692759600000|2023-08-23 03:00:00|618.97|609.37|617.17|607.57|620.31|610.71|616.31|606.71|1267
1692763200000|2023-08-23 04:00:00|617.14|607.54|620.06|610.46|620.73|611.13|616.81|607.21|1122
1692766800000|2023-08-23 05:00:00|620.07|610.47|619.98|610.38|620.43|610.83|617.52|607.92|1823
1692770400000|2023-08-23 06:00:00|620.09|610.49|623.91|614.31|625.81|616.21|620.09|610.49|2160
1692774000000|2023-08-23 07:00:00|623.98|614.38|626.27|616.67|627.23|617.63|623.46|613.86|1716
1692777600000|2023-08-23 08:00:00|626.21|616.61|627.77|618.17|628.3|618.7|626.05|616.45|1108
1692781200000|2023-08-23 09:00:00|628.18|618.58|631.5|621.9|635.29|625.69|626.75|617.15|1291
1692784800000|2023-08-23 10:00:00|631.51|621.91|628.51|618.91|631.92|622.32|627.93|618.33|1684
1692788400000|2023-08-23 11:00:00|628.46|618.86|629.58|619.98|630.8|621.2|628.46|618.86|2439
1692792000000|2023-08-23 12:00:00|629.59|619.99|626.4|616.8|631.3|621.7|626.31|616.71|2895
1692795600000|2023-08-23 13:00:00|626.41|616.81|634.68|625.08|635.05|625.45|625.08|615.48|4432
1692799200000|2023-08-23 14:00:00|634.7|625.1|639.25|629.65|641.1|631.5|633.98|624.38|5598
1692802800000|2023-08-23 15:00:00|639.11|629.51|640.93|631.33|642.37|632.77|638.99|629.39|4413
1692806400000|2023-08-23 16:00:00|641.04|631.44|645.03|635.43|646.89|637.29|639.11|629.51|6132
1692810000000|2023-08-23 17:00:00|645.07|635.47|643.57|633.97|647.7|638.1|642.65|633.05|4450
1692813600000|2023-08-23 18:00:00|643.61|634.01|643.42|633.82|645.27|635.67|642.26|632.66|2455
1692817200000|2023-08-23 19:00:00|643.37|633.77|645.45|635.85|648.3|638.7|641.27|631.67|3361
1692820800000|2023-08-23 20:00:00|645.43|635.83|643.2|633.6|646.47|636.87|642.42|632.82|3500
1692824400000|2023-08-23 21:00:00|643.19|633.59|635.46|625.86|643.71|634.11|633.4|623.8|2674
1692828000000|2023-08-23 22:00:00|635.45|625.85|638.17|628.57|638.77|629.17|634.97|625.37|3250
1692831600000|2023-08-23 23:00:00|638.32|628.72|640.43|630.83|640.53|630.93|637.5|627.9|1715
1692835200000|2023-08-24 00:00:00|640.44|630.84|639.71|630.11|641.42|631.82|638.85|629.25|1949
1692838800000|2023-08-24 01:00:00|639.85|630.25|637.63|628.03|639.95|630.35|637.03|627.43|1915
1692842400000|2023-08-24 02:00:00|637.55|627.95|638.5|628.9|638.72|629.12|637.17|627.57|1997
1692846000000|2023-08-24 03:00:00|638.49|628.89|639.42|629.82|640.03|630.43|637.88|628.28|1299
1692849600000|2023-08-24 04:00:00|639.33|629.73|638.67|629.07|639.49|629.89|637.33|627.73|1363
1692853200000|2023-08-24 05:00:00|638.66|629.06|635.43|625.83|639.16|629.56|635.31|625.71|998
1692856800000|2023-08-24 06:00:00|635.42|625.82|637.93|628.33|639.08|629.48|633.87|624.27|1504
1692860400000|2023-08-24 07:00:00|637.94|628.34|636.36|626.76|638.12|628.52|635.57|625.97|1605
1692864000000|2023-08-24 08:00:00|636.53|626.93|635.83|626.23|637.11|627.51|633.99|624.39|1492
1692867600000|2023-08-24 09:00:00|635.84|626.24|633.71|624.11|637.27|627.67|633.45|623.85|1951
1692871200000|2023-08-24 10:00:00|633.7|624.1|635.34|625.74|635.44|625.84|632.34|622.74|1314
1692874800000|2023-08-24 11:00:00|635.35|625.75|634.5|624.9|637.44|627.84|633.78|624.18|1730
1692878400000|2023-08-24 12:00:00|634.52|624.92|631.46|621.86|634.6|625|631.01|621.41|4105
1692882000000|2023-08-24 13:00:00|631.38|621.78|630.05|620.45|631.69|622.09|627.5|617.9|3463
1692885600000|2023-08-24 14:00:00|630.06|620.46|622.52|612.92|630.25|620.65|622.36|612.76|3750
1692889200000|2023-08-24 15:00:00|622.51|612.91|617.08|607.48|623.84|614.24|617.04|607.44|4196
1692892800000|2023-08-24 16:00:00|617.09|607.49|616.55|606.95|619.09|609.49|613.52|603.92|4832
1692896400000|2023-08-24 17:00:00|616.53|606.93|613.41|603.81|616.82|607.22|609.42|599.82|5716
1692900000000|2023-08-24 18:00:00|613.4|603.8|611.29|601.69|613.64|604.04|610.32|600.72|3359
1692903600000|2023-08-24 19:00:00|611.41|601.81|611.83|602.23|614.43|604.83|610.86|601.26|2359
1692907200000|2023-08-24 20:00:00|611.86|602.26|607.46|597.86|612.62|603.02|604.22|594.62|4274
1692910800000|2023-08-24 21:00:00|607.38|597.78|609.03|599.43|611.06|601.46|606.86|597.26|2197
1692914400000|2023-08-24 22:00:00|608.81|599.21|611.12|601.52|611.32|601.72|608.61|599.01|3328
1692918000000|2023-08-24 23:00:00|611.13|601.53|613.29|603.69|614.61|605.01|609.28|599.68|3250
1692921600000|2023-08-25 00:00:00|613.3|603.7|608.66|599.06|613.6|604|608.45|598.85|2922
1692925200000|2023-08-25 01:00:00|608.45|598.85|610.88|601.28|611|601.4|607.19|597.59|2126
1692928800000|2023-08-25 02:00:00|610.87|601.27|608.34|598.74|612.46|602.86|607.99|598.39|2681
1692932400000|2023-08-25 03:00:00|608.37|598.77|607.33|597.73|609|599.4|600|590.4|3939
1692936000000|2023-08-25 04:00:00|607.34|597.74|606.23|596.63|607.71|598.11|603.32|593.72|4082
1692939600000|2023-08-25 05:00:00|606.24|596.64|606.82|597.22|608.77|599.17|605.6|596|2505
1692943200000|2023-08-25 06:00:00|607.32|597.72|604.28|594.68|608.54|598.94|603.05|593.45|2539
1692946800000|2023-08-25 07:00:00|604.22|594.62|602.21|592.61|604.91|595.31|601.56|591.96|2166
1692950400000|2023-08-25 08:00:00|602.2|592.6|603.04|593.44|606.31|596.71|601.81|592.21|2030
1692954000000|2023-08-25 09:00:00|603.16|593.56|603.91|594.31|604.26|594.66|601.36|591.76|2182
1692957600000|2023-08-25 10:00:00|603.92|594.32|601.2|591.6|603.96|594.36|600.47|590.87|2055
1692961200000|2023-08-25 11:00:00|601.28|591.68|603.46|593.86|604.47|594.87|600.98|591.38|1632
1692964800000|2023-08-25 12:00:00|603.47|593.87|602.61|593.01|604.91|595.31|602.34|592.74|1534
1692968400000|2023-08-25 13:00:00|602.6|593|602.6|593|607.65|598.05|602.34|592.74|5008
1692972000000|2023-08-25 14:00:00|602.61|593.01|598.26|588.66|609.96|600.36|596.72|587.12|8845
1692975600000|2023-08-25 15:00:00|597.73|588.13|600.69|591.09|604.37|594.77|596.35|586.75|5736
1692979200000|2023-08-25 16:00:00|600.37|590.77|599.43|589.83|603.43|593.83|598.47|588.87|4178
1692982800000|2023-08-25 17:00:00|599.44|589.84|600.35|590.75|601.36|591.76|598.19|588.59|3108
1692986400000|2023-08-25 18:00:00|600.41|590.81|604.96|595.36|605.12|595.52|599.49|589.89|2602
1692990000000|2023-08-25 19:00:00|604.97|595.37|602.61|593.01|605.76|596.16|601.23|591.63|1959
1692993600000|2023-08-25 20:00:00|602.62|593.02|601.45|591.85|602.62|593.02|600.1|590.5|1660
1693033200000|2023-08-26 07:00:00|606.64|597.04|606.54|596.94|608.54|598.94|606.47|596.87|1025
1693036800000|2023-08-26 08:00:00|606.53|596.93|605.87|596.27|607.21|597.61|604.51|594.91|1968
1693040400000|2023-08-26 09:00:00|605.88|596.28|607.23|597.63|608.44|598.84|605.13|595.53|984
1693044000000|2023-08-26 10:00:00|607.27|597.67|607.27|597.67|607.43|597.83|605.36|595.76|722
1693047600000|2023-08-26 11:00:00|607.15|597.55|605.74|596.14|607.87|598.27|604.85|595.25|949
1693051200000|2023-08-26 12:00:00|605.75|596.15|605.28|595.68|606.04|596.44|603.88|594.28|1460
1693054800000|2023-08-26 13:00:00|605.3|595.7|605.76|596.16|605.9|596.3|603.85|594.25|1034
1693058400000|2023-08-26 14:00:00|605.77|596.17|606.03|596.43|606.6|597|604.52|594.92|1122
1693062000000|2023-08-26 15:00:00|606.04|596.44|605.42|595.82|607.17|597.57|604.63|595.03|2115
1693065600000|2023-08-26 16:00:00|605.41|595.81|603.43|593.83|605.76|596.16|601.67|592.07|2176
1693069200000|2023-08-26 17:00:00|602.97|593.37|603.31|593.71|603.67|594.07|601.47|591.87|1853
1693072800000|2023-08-26 18:00:00|603.3|593.7|603.81|594.21|603.81|594.21|602.29|592.69|1173
1693076400000|2023-08-26 19:00:00|603.8|594.2|604.54|594.94|604.88|595.28|603|593.4|903
1693080000000|2023-08-26 20:00:00|604.53|594.93|606.01|596.41|606.8|597.2|604.03|594.43|1017
1693083600000|2023-08-26 21:00:00|605.97|596.37|606.43|596.83|606.75|597.15|604.89|595.29|1184
1693087200000|2023-08-26 22:00:00|606.27|596.67|605.55|595.95|608|598.4|604.93|595.33|694
1693090800000|2023-08-26 23:00:00|605.56|595.96|605.98|596.38|607.84|598.24|604.18|594.58|1240
1693094400000|2023-08-27 00:00:00|606.38|596.78|603.91|594.31|607.5|597.9|603.41|593.81|1649
1693098000000|2023-08-27 01:00:00|603.87|594.27|604.3|594.7|605.33|595.73|602.92|593.32|1768
1693101600000|2023-08-27 02:00:00|604.31|594.71|600.76|591.16|604.45|594.85|600.76|591.16|1547
1693105200000|2023-08-27 03:00:00|600.73|591.13|601.31|591.71|604.51|594.91|600.5|590.9|760
1693108800000|2023-08-27 04:00:00|601.6|592|604.07|594.47|604.43|594.83|600.55|590.95|1126
1693112400000|2023-08-27 05:00:00|604.02|594.42|603.58|593.98|604.75|595.15|602.53|592.93|1269
1693116000000|2023-08-27 06:00:00|603.48|593.88|603.67|594.07|603.82|594.22|601.55|591.95|1087
1693119600000|2023-08-27 07:00:00|603.68|594.08|603.87|594.27|605.67|596.07|602.91|593.31|1023
1693123200000|2023-08-27 08:00:00|603.88|594.28|604.5|594.9|604.85|595.25|602.56|592.96|1328
1693126800000|2023-08-27 09:00:00|604.53|594.93|604.12|594.52|605.01|595.41|602.55|592.95|1140
1693130400000|2023-08-27 10:00:00|604.3|594.7|604.37|594.77|605.32|595.72|603.98|594.38|954
1693134000000|2023-08-27 11:00:00|604.42|594.82|602.55|592.95|606.11|596.51|601.73|592.13|1147
1693137600000|2023-08-27 12:00:00|602.53|592.93|603.6|594|604.04|594.44|601.22|591.62|2121
1693141200000|2023-08-27 13:00:00|603.61|594.01|603.63|594.03|604.4|594.8|601.82|592.22|1438
1693144800000|2023-08-27 14:00:00|603.62|594.02|608.26|598.66|608.45|598.85|603.1|593.5|2912
1693148400000|2023-08-27 15:00:00|608.25|598.65|606.79|597.19|609.2|599.6|606.16|596.56|1768
1693152000000|2023-08-27 16:00:00|606.7|597.1|609.47|599.87|609.48|601.05|605.89|596.29|1712
1693155600000|2023-08-27 17:00:00|609.48|599.88|604.35|594.75|610.09|600.49|603.38|593.78|1576
1693159200000|2023-08-27 18:00:00|604.45|594.85|605.06|595.46|608.63|600.59|602.84|593.24|1427
1693162800000|2023-08-27 19:00:00|605.08|595.48|606.48|595.38|609.55|601.87|604.81|595.13|1515
1693166400000|2023-08-27 20:00:00|606.49|595.39|606.73|595.63|607.7|596.6|605.53|594.43|1121
1693170000000|2023-08-27 21:00:00|606.74|595.64|604.94|595.34|608.08|598.48|604.1|594.5|976
1693173600000|2023-08-27 22:00:00|604.88|595.28|607.86|598.26|608.67|599.07|603.37|593.77|1289
1693177200000|2023-08-27 23:00:00|608.24|598.64|608.25|598.65|609.24|599.64|606.37|596.77|1220
1693180800000|2023-08-28 00:00:00|608.15|598.55|601.15|591.55|608.15|598.55|599.71|590.11|2319
1693184400000|2023-08-28 01:00:00|601.1|591.5|598.94|589.34|601.43|591.83|594.93|585.33|3604
1693188000000|2023-08-28 02:00:00|598.89|589.29|597.43|587.83|599.75|590.15|596.11|586.51|2272
1693191600000|2023-08-28 03:00:00|597.37|587.77|598.25|588.65|599.29|589.69|596.24|586.64|2057
1693195200000|2023-08-28 04:00:00|598.24|588.64|599.53|589.93|600.05|590.45|597.34|587.74|1655
1693198800000|2023-08-28 05:00:00|599.52|589.92|597.21|587.61|599.59|589.99|592.12|582.52|2563
1693202400000|2023-08-28 06:00:00|597.2|587.6|597.38|587.78|598.63|589.03|595.51|585.91|2179
1693206000000|2023-08-28 07:00:00|596.99|587.39|596.37|586.77|598.31|588.71|594.3|584.7|1713
1693209600000|2023-08-28 08:00:00|596.38|586.78|596.48|586.88|597.18|587.58|593.98|584.38|2111
1693213200000|2023-08-28 09:00:00|596.45|586.85|595.47|585.87|597.27|587.67|590.99|581.39|2826
1693216800000|2023-08-28 10:00:00|595.51|585.91|598.1|588.5|598.7|589.1|595.18|585.58|1380
1693220400000|2023-08-28 11:00:00|597.56|587.96|597.62|588.02|598.99|589.39|596.45|586.85|836
1693224000000|2023-08-28 12:00:00|598.04|588.44|605.46|595.86|606.77|597.17|597.6|588|3915
1693227600000|2023-08-28 13:00:00|605.47|595.87|604.43|594.83|607.81|598.21|603.33|593.73|1962
1693231200000|2023-08-28 14:00:00|604.44|594.84|606.56|596.96|607.19|597.59|602.23|592.63|2440
1693234800000|2023-08-28 15:00:00|606.54|596.94|605.54|595.94|609.2|599.6|604.1|594.5|3104
1693238400000|2023-08-28 16:00:00|605.56|595.96|604.11|594.51|606.93|597.33|603.23|593.63|2101
1693242000000|2023-08-28 17:00:00|604.19|594.59|602.67|593.07|606.06|596.46|602.51|592.91|1656
1693245600000|2023-08-28 18:00:00|602.75|593.15|604.46|594.86|604.46|594.86|601.02|591.42|1797
1693249200000|2023-08-28 19:00:00|604.47|594.87|600.91|591.31|604.94|595.34|597.53|587.93|2824
1693252800000|2023-08-28 20:00:00|601.03|591.43|599.57|589.97|601.55|591.95|598.77|589.17|1827
1693256400000|2023-08-28 21:00:00|599.65|590.05|599.05|589.45|600.37|590.77|598.2|588.6|1102
1693260000000|2023-08-28 22:00:00|599.04|589.44|602.98|593.38|603.88|594.28|598.54|588.94|1255
1693263600000|2023-08-28 23:00:00|602.99|593.39|602.68|593.08|604.51|594.91|602.25|592.65|1576
1693267200000|2023-08-29 00:00:00|602.69|593.09|603.47|593.87|604.18|594.58|601.32|591.72|1232
1693270800000|2023-08-29 01:00:00|603.48|593.88|603.21|593.61|605.73|596.13|602.41|592.81|1328
1693274400000|2023-08-29 02:00:00|602.72|593.12|599.41|589.81|602.72|593.12|599.24|589.64|1146
1693278000000|2023-08-29 03:00:00|599.4|589.8|598.56|588.96|600.3|590.7|597.61|588.01|784
1693281600000|2023-08-29 04:00:00|598.57|588.97|598.52|588.92|599.39|589.79|597.78|588.18|601
1693285200000|2023-08-29 05:00:00|598.46|588.86|598.58|588.98|599.37|589.77|597.5|587.9|573
1693288800000|2023-08-29 06:00:00|598.59|588.99|595.71|586.11|598.59|588.99|595.49|585.89|1105
1693292400000|2023-08-29 07:00:00|595.72|586.12|594.21|584.61|595.97|586.37|594.13|584.53|1702
1693296000000|2023-08-29 08:00:00|594.28|584.68|592.98|583.38|594.71|585.11|592.46|582.86|1208
1693299600000|2023-08-29 09:00:00|592.99|583.39|592.81|583.21|594.25|584.65|592.56|582.96|713
1693303200000|2023-08-29 10:00:00|592.79|583.19|593.41|583.81|593.48|583.88|589.41|579.81|1818
1693306800000|2023-08-29 11:00:00|593.2|583.6|593.22|583.62|594.93|585.33|592.7|583.1|923
1693310400000|2023-08-29 12:00:00|593.21|583.61|595.44|585.84|595.51|585.91|592.57|582.97|784
1693314000000|2023-08-29 13:00:00|595.47|585.87|595.53|585.93|596.8|587.2|594.31|584.71|901
1693317600000|2023-08-29 14:00:00|595.54|585.94|630.22|620.62|636.4|626.8|595.42|585.82|6928
1693321200000|2023-08-29 15:00:00|630.16|620.56|623.74|614.14|633.38|623.78|622.49|612.89|5275
1693324800000|2023-08-29 16:00:00|623.73|614.13|629.1|619.5|633.5|623.9|622.18|612.58|5528
1693328400000|2023-08-29 17:00:00|629.11|619.51|628.76|619.16|633.27|623.67|627.04|617.44|3827
1693332000000|2023-08-29 18:00:00|628.78|619.18|626.16|616.56|629.5|619.9|625.95|616.35|2110
1693335600000|2023-08-29 19:00:00|626.17|616.57|627.58|617.98|627.61|618.01|624.87|615.27|2209
1693339200000|2023-08-29 20:00:00|627.57|617.97|624.32|614.72|629.17|619.57|624.27|614.67|3000
1693342800000|2023-08-29 21:00:00|624.33|614.73|626.5|616.9|626.86|617.26|623.83|614.23|2128
1693346400000|2023-08-29 22:00:00|626.51|616.91|625.48|615.88|628.36|618.76|624.9|615.3|2327
1693350000000|2023-08-29 23:00:00|625.36|615.76|624.34|614.74|625.99|616.39|622.1|612.5|1591
1693353600000|2023-08-30 00:00:00|624.35|614.75|620.28|610.68|624.86|615.26|619.39|609.79|2202
1693357200000|2023-08-30 01:00:00|620.29|610.69|616.15|606.55|620.66|611.06|615.32|605.72|2424
1693360800000|2023-08-30 02:00:00|616.17|606.57|614.17|604.57|616.53|606.93|613.82|604.22|1780
1693364400000|2023-08-30 03:00:00|614.07|604.47|613.61|604.01|614.15|604.55|611.12|601.52|1406
1693368000000|2023-08-30 04:00:00|613.56|603.96|613.19|603.59|613.67|604.07|611.6|602|548
1693371600000|2023-08-30 05:00:00|613.18|603.58|613.12|603.52|613.92|604.32|611.66|602.06|705
1693375200000|2023-08-30 06:00:00|613.09|603.49|611.05|601.45|613.86|604.26|610.48|600.88|1070
1693378800000|2023-08-30 07:00:00|611.02|601.42|611.64|602.04|612.44|602.84|610.77|601.17|487
1693382400000|2023-08-30 08:00:00|612.03|602.43|611.61|602.01|612.14|602.54|610.12|600.52|1075
1693386000000|2023-08-30 09:00:00|611.57|601.97|609.23|599.63|612.06|602.46|608.06|598.46|2323
1693389600000|2023-08-30 10:00:00|609.22|599.62|612.43|602.83|612.9|603.3|608.84|599.24|773
1693393200000|2023-08-30 11:00:00|611.66|602.06|607.27|597.67|611.89|602.29|607.2|597.6|1393
1693396800000|2023-08-30 12:00:00|606.81|597.21|604.88|595.28|608.35|598.75|603.32|593.72|2373
1693400400000|2023-08-30 13:00:00|604.82|595.22|604.4|594.8|607.09|597.49|599.97|590.37|3389
1693404000000|2023-08-30 14:00:00|604.52|594.92|596.8|587.2|605.18|595.58|594.09|584.49|5983
1693407600000|2023-08-30 15:00:00|596.77|587.17|599.28|589.68|601.05|591.45|594.17|584.57|3914
1693411200000|2023-08-30 16:00:00|599.29|589.69|599.3|589.7|599.76|590.16|597.46|587.86|2638
1693414800000|2023-08-30 17:00:00|599.34|589.74|599|589.4|601.63|592.03|598.66|589.06|1571
1693418400000|2023-08-30 18:00:00|599.01|589.41|599.04|589.44|599.3|589.7|596.42|586.82|1414
1693422000000|2023-08-30 19:00:00|598.97|589.37|599.16|589.56|600.26|590.66|598.42|588.82|654
1693425600000|2023-08-30 20:00:00|599.17|589.57|599.52|589.92|600.74|591.14|598.69|589.09|660
1693429200000|2023-08-30 21:00:00|599.53|589.93|599.84|590.24|601.17|591.57|599.29|589.69|626
1693432800000|2023-08-30 22:00:00|599.85|590.25|599.16|589.56|600.81|591.21|598.4|588.8|729
1693436400000|2023-08-30 23:00:00|599.15|589.55|597.68|588.08|599.44|589.84|597.55|587.95|733
1693440000000|2023-08-31 00:00:00|597.76|588.16|595.87|586.27|597.77|588.17|595.47|585.87|1070
1693443600000|2023-08-31 01:00:00|595.88|586.28|596.2|586.6|596.9|587.3|594.94|585.34|774
1693447200000|2023-08-31 02:00:00|595.95|586.35|598.45|588.85|598.95|589.35|595.94|586.34|655
1693450800000|2023-08-31 03:00:00|598.94|589.34|600.15|590.55|600.3|590.7|598.18|588.58|272
1693454400000|2023-08-31 04:00:00|600.17|590.57|601.87|592.27|601.98|592.38|599.71|590.11|451
1693458000000|2023-08-31 05:00:00|601.68|592.08|601.41|591.81|602.83|593.23|600.8|591.2|728
1693461600000|2023-08-31 06:00:00|601.47|591.87|602.33|592.73|602.46|592.86|599.64|590.04|336
1693465200000|2023-08-31 07:00:00|602.28|592.68|603.22|593.62|604.61|595.01|601.54|591.94|1156
1693468800000|2023-08-31 08:00:00|603.18|593.58|603.39|593.79|604.3|594.7|602.56|592.96|1048
1693472400000|2023-08-31 09:00:00|603.85|594.25|603.24|593.64|604.29|594.69|602.04|592.44|938
1693476000000|2023-08-31 10:00:00|603.19|593.59|604.58|594.98|604.58|594.98|602.76|593.16|646
1693479600000|2023-08-31 11:00:00|604.88|595.28|608.08|598.48|611.17|601.57|604.83|595.23|2241
1693483200000|2023-08-31 12:00:00|607.99|598.39|604.61|595.01|608.54|598.94|604.41|594.81|1699
1693486800000|2023-08-31 13:00:00|604.49|594.89|603.71|594.11|605.48|595.88|602.08|592.48|2308
1693490400000|2023-08-31 14:00:00|603.7|594.1|606.5|596.9|607.21|597.61|601.44|591.84|2146
1693494000000|2023-08-31 15:00:00|606.47|596.87|599.22|589.62|607.14|597.54|595.69|586.09|2937
1693497600000|2023-08-31 16:00:00|599.25|589.65|587.14|577.54|600.3|590.7|586.69|577.09|5199
1693501200000|2023-08-31 17:00:00|587.23|577.63|590.79|581.19|591.33|581.73|579.04|569.44|3324
1693504800000|2023-08-31 18:00:00|590.87|581.27|591.3|581.7|594.39|584.79|589.97|580.37|1904
1693508400000|2023-08-31 19:00:00|591.29|581.69|589.89|580.29|591.3|581.7|584.91|575.31|3048
1693512000000|2023-08-31 20:00:00|589.87|580.27|588.3|578.7|591.26|581.66|587.26|577.66|4253
1693515600000|2023-08-31 21:00:00|588.31|578.71|588.22|578.62|588.65|579.05|582.41|572.81|3556
1693519200000|2023-08-31 22:00:00|588.24|578.64|591.94|582.34|592.08|582.48|586.55|576.95|2091
1693522800000|2023-08-31 23:00:00|591.93|582.33|592.93|583.33|593.64|584.04|590.56|580.96|1802
1693526400000|2023-09-01 00:00:00|592.97|583.37|597.77|588.17|598.3|588.7|592.38|582.78|1912
1693530000000|2023-09-01 01:00:00|597.81|588.21|600.46|590.86|601.04|591.44|597.07|587.47|2534
1693533600000|2023-09-01 02:00:00|600.42|590.82|597.35|587.75|601.47|591.87|596.57|586.97|2563
1693537200000|2023-09-01 03:00:00|597.37|587.77|602.13|592.53|602.44|592.84|597.17|587.57|1529
1693540800000|2023-09-01 04:00:00|602.21|592.61|604.53|594.93|608.18|598.58|601.6|592|2149
1693544400000|2023-09-01 05:00:00|604.5|594.9|602.46|592.86|605.87|596.27|602.3|592.7|1363
1693548000000|2023-09-01 06:00:00|602.63|593.03|604.42|594.82|606.06|596.46|602.63|593.03|1675
1693551600000|2023-09-01 07:00:00|604.43|594.83|600.69|591.09|605.75|596.15|599.17|589.57|1996
1693555200000|2023-09-01 08:00:00|600.7|591.1|605.55|595.95|606.99|597.39|600.7|591.1|1398
1693558800000|2023-09-01 09:00:00|605.45|595.85|608.5|598.9|608.66|599.06|604.46|594.86|1915
1693562400000|2023-09-01 10:00:00|608.49|598.89|604.3|594.7|608.49|598.89|604.3|594.7|1909
1693566000000|2023-09-01 11:00:00|604.36|594.76|605.42|595.82|607.05|597.45|604.36|594.76|2090
1693569600000|2023-09-01 12:00:00|605.41|595.81|603.88|594.28|607.56|597.96|602.64|593.04|2957
1693573200000|2023-09-01 13:00:00|603.86|594.26|602.89|593.29|604.28|594.68|599.33|589.73|2888
1693576800000|2023-09-01 14:00:00|602.87|593.27|600.62|591.02|605.95|596.35|597.34|587.74|5718
1693580400000|2023-09-01 15:00:00|600.6|591|598.67|589.07|604.48|594.88|598.31|588.71|3800
1693584000000|2023-09-01 16:00:00|598.68|589.08|597.13|587.53|600.36|590.76|596.29|586.69|4244
1693587600000|2023-09-01 17:00:00|597.14|587.54|589.97|580.37|597.29|587.69|587.69|578.09|5806
1693591200000|2023-09-01 18:00:00|589.98|580.38|595.17|585.57|597.57|587.97|588.41|578.81|4299
1693594800000|2023-09-01 19:00:00|595.15|585.55|593.09|583.49|595.37|585.77|592.62|583.02|2892
1693598400000|2023-09-01 20:00:00|592.94|583.34|595.79|586.19|598.34|588.74|592.73|583.13|3034
1693638000000|2023-09-02 07:00:00|599.59|589.99|599.54|589.94|604|594.4|598.16|588.56|1131
1693641600000|2023-09-02 08:00:00|599.55|589.95|595.43|585.83|600.43|590.83|594.75|585.15|2031
1693645200000|2023-09-02 09:00:00|595.42|585.82|600.15|590.55|601.18|591.58|595.16|585.56|1288
1693648800000|2023-09-02 10:00:00|600.16|590.56|601.92|592.32|602.01|592.41|599.33|589.73|1310
1693652400000|2023-09-02 11:00:00|601.93|592.33|599.32|589.72|602.67|593.07|598.76|589.16|1280
1693656000000|2023-09-02 12:00:00|599.35|589.75|599.19|589.59|601.9|592.3|598.12|588.52|926
1693659600000|2023-09-02 13:00:00|599.18|589.58|604.21|594.61|605.79|597.59|597.47|587.87|1630
1693663200000|2023-09-02 14:00:00|604.22|594.62|601.33|591.73|607.27|598.94|599.8|590.2|1827
1693666800000|2023-09-02 15:00:00|601.34|591.74|602.02|592.42|607.7|600.32|600.62|591.02|2420
1693670400000|2023-09-02 16:00:00|602.01|592.41|598.84|589.24|602.86|593.26|598.16|588.56|2133
1693674000000|2023-09-02 17:00:00|598.62|589.02|597.39|587.79|600.1|590.5|596.76|587.16|2211
1693677600000|2023-09-02 18:00:00|597.4|587.8|596.27|586.67|597.6|588|594.87|585.27|2218
1693681200000|2023-09-02 19:00:00|596.26|586.66|599.33|589.73|599.76|590.16|596.16|586.56|1030
1693684800000|2023-09-02 20:00:00|599.32|589.72|599.4|589.8|599.96|590.36|597.64|588.04|726
1693688400000|2023-09-02 21:00:00|599.39|589.79|599.91|590.31|601.26|591.66|598.27|588.67|673
1693692000000|2023-09-02 22:00:00|599.9|590.3|602.41|592.81|602.97|593.37|599.8|590.2|766
1693695600000|2023-09-02 23:00:00|602.42|592.82|602.47|592.87|604.8|595.2|601.29|591.69|733
1693699200000|2023-09-03 00:00:00|602.48|592.88|601.04|591.44|606.97|597.37|599.64|590.04|1307
1693702800000|2023-09-03 01:00:00|601.24|591.64|601.93|592.33|604.31|594.71|601.23|591.63|1501
1693706400000|2023-09-03 02:00:00|601.92|592.32|603.52|593.92|607.11|597.51|601.5|591.9|1532
1693710000000|2023-09-03 03:00:00|603.51|593.91|606.71|597.11|607.99|598.39|603.45|593.85|1292
1693713600000|2023-09-03 04:00:00|606.79|597.19|606.58|596.98|609.35|599.75|605.72|596.12|1638
1693717200000|2023-09-03 05:00:00|606.63|597.03|607.01|597.41|608.84|599.24|606.07|596.47|1350
1693720800000|2023-09-03 06:00:00|607|597.4|609.47|599.87|609.57|599.97|606.48|596.88|2066
1693724400000|2023-09-03 07:00:00|609.48|599.88|606.52|596.92|610.72|601.12|605.89|596.29|1569
1693728000000|2023-09-03 08:00:00|606.51|596.91|606.1|596.5|607.36|597.76|604.41|594.81|1692
1693731600000|2023-09-03 09:00:00|606.06|596.46|605.15|595.55|607|597.4|604.77|595.17|928
1693735200000|2023-09-03 10:00:00|605.14|595.54|607.17|597.57|607.36|597.76|604.45|594.85|771
1693738800000|2023-09-03 11:00:00|607.15|597.55|608.4|598.8|609.43|599.83|606.83|597.23|1210
1693742400000|2023-09-03 12:00:00|608.33|598.73|607.3|597.7|611.28|601.68|606.23|596.63|2624
1693746000000|2023-09-03 13:00:00|607.08|597.48|607.42|597.82|608.2|598.6|604.6|595|2242
1693749600000|2023-09-03 14:00:00|607.33|597.73|606.56|596.96|607.96|598.36|605.84|596.24|1701
1693753200000|2023-09-03 15:00:00|606.52|596.92|604.47|594.87|606.66|597.06|602.91|593.31|2034
1693756800000|2023-09-03 16:00:00|604.48|594.88|604.26|594.66|606.52|596.92|601.45|591.85|3015
1693760400000|2023-09-03 17:00:00|604.25|594.65|605.21|595.61|605.96|596.36|602.84|593.24|1741
1693764000000|2023-09-03 18:00:00|605.07|595.47|607.84|598.24|610.44|600.84|605.07|595.47|2477
1693767600000|2023-09-03 19:00:00|607.85|598.25|608.71|597.61|609.74|599.35|607.01|595.91|1586
1693771200000|2023-09-03 20:00:00|608.7|597.6|608.97|597.87|609.94|598.84|605.95|594.85|1832
1693774800000|2023-09-03 21:00:00|608.94|597.84|606.3|596.7|609.51|599.91|605.65|596.05|1765
1693778400000|2023-09-03 22:00:00|606.24|596.64|607.13|597.53|607.26|597.66|605.7|596.1|1270
1693782000000|2023-09-03 23:00:00|607.14|597.54|607.81|598.21|608.74|599.14|606.64|597.04|1079
1693785600000|2023-09-04 00:00:00|608.03|598.43|609.68|600.08|609.72|600.12|607.45|597.85|1418
1693789200000|2023-09-04 01:00:00|609.62|600.02|609.39|599.79|610.53|600.93|607.93|598.33|1501
1693792800000|2023-09-04 02:00:00|609.4|599.8|613.6|604|615.35|605.75|609.17|599.57|2281
1693796400000|2023-09-04 03:00:00|613.59|603.99|615.58|605.98|618.22|608.62|613.59|603.99|2931
1693800000000|2023-09-04 04:00:00|615.6|606|613.46|603.86|616.43|606.83|613.37|603.77|1288
1693803600000|2023-09-04 05:00:00|613.3|603.7|611.51|601.91|613.57|603.97|611.51|601.91|184
1693807200000|2023-09-04 06:00:00|611.01|601.41|612.71|603.11|614.22|604.62|610.17|600.57|1630
1693810800000|2023-09-04 07:00:00|612.7|603.1|614.67|605.07|616.12|606.52|611.72|602.12|704
1693814400000|2023-09-04 08:00:00|614.68|605.08|620.2|610.6|620.2|610.6|614.68|605.08|1038
1693818000000|2023-09-04 09:00:00|620.38|610.78|616.64|607.04|620.67|611.07|616|606.4|1172
1693821600000|2023-09-04 10:00:00|617.02|607.42|617.85|608.25|618.45|608.85|616.56|606.96|890
1693825200000|2023-09-04 11:00:00|618.04|608.44|611.72|602.12|618.4|608.8|611.3|601.7|1941
1693828800000|2023-09-04 12:00:00|611.71|602.11|610.41|600.81|613.27|603.67|610.4|600.8|1269
1693832400000|2023-09-04 13:00:00|610.14|600.54|609.01|599.41|612.71|603.11|608.35|598.75|2206
1693836000000|2023-09-04 14:00:00|609|599.4|606.31|596.71|610.25|600.65|605.98|596.38|1978
1693839600000|2023-09-04 15:00:00|606.32|596.72|606.34|596.74|610.99|601.39|602.61|593.01|4733
1693843200000|2023-09-04 16:00:00|606.38|596.78|605.62|596.02|607.7|598.1|605.31|595.71|2043
1693846800000|2023-09-04 17:00:00|605.67|596.07|609.39|599.79|610.43|600.83|604.52|594.92|2340
1693850400000|2023-09-04 18:00:00|609.38|599.78|607.92|598.32|609.51|599.91|607.38|597.78|1344
1693854000000|2023-09-04 19:00:00|607.9|598.3|606.49|596.89|608.23|598.63|604.88|595.28|1435
1693857600000|2023-09-04 20:00:00|606.52|596.92|608.17|598.57|608.17|598.57|605.83|596.23|601
1693861200000|2023-09-04 21:00:00|608.16|598.56|600.36|590.76|608.57|598.97|599.94|590.34|2755
1693864800000|2023-09-04 22:00:00|600.35|590.75|604.18|594.58|604.23|594.63|599.7|590.1|2635
1693868400000|2023-09-04 23:00:00|604.04|594.44|606.21|596.61|606.98|597.38|603.88|594.28|2099
1693872000000|2023-09-05 00:00:00|606.15|596.55|602.37|592.77|606.81|597.21|601.12|591.52|2319
1693875600000|2023-09-05 01:00:00|602.31|592.71|600.73|591.13|603.33|593.73|600.63|591.03|1352
1693879200000|2023-09-05 02:00:00|600.7|591.1|597.88|588.28|601.67|592.07|597.79|588.19|1896
1693882800000|2023-09-05 03:00:00|598.11|588.51|600.28|590.68|600.39|590.79|595.6|586|2708
1693886400000|2023-09-05 04:00:00|600.27|590.67|602.39|592.79|602.66|593.06|600.12|590.52|1132
1693890000000|2023-09-05 05:00:00|602.4|592.8|603.11|593.51|603.84|594.24|601.69|592.09|1316
1693893600000|2023-09-05 06:00:00|603.14|593.54|602.1|592.5|603.84|594.24|601.66|592.06|1038
1693897200000|2023-09-05 07:00:00|601.83|592.23|603.64|594.04|603.91|594.31|601.83|592.23|1164
1693900800000|2023-09-05 08:00:00|603.63|594.03|604.3|594.7|605.55|595.95|601.08|591.48|1824
1693904400000|2023-09-05 09:00:00|604|594.4|610.23|600.63|610.23|600.63|603.42|593.82|1124
1693908000000|2023-09-05 10:00:00|610.33|600.73|612.46|602.86|617.38|607.78|610.33|600.73|1923
1693911600000|2023-09-05 11:00:00|612.47|602.87|613.08|603.48|613.38|603.78|611.59|601.99|1010
1693915200000|2023-09-05 12:00:00|613.13|603.53|617.02|607.42|617.77|608.17|611.99|602.39|2037
1693918800000|2023-09-05 13:00:00|616.91|607.31|612.34|602.74|616.91|607.31|611.74|602.14|2308
1693922400000|2023-09-05 14:00:00|612.38|602.78|612.31|602.71|613.05|603.45|610.44|600.84|2359
1693926000000|2023-09-05 15:00:00|612.32|602.72|614.52|604.92|617.42|607.82|611.63|602.03|1743
1693929600000|2023-09-05 16:00:00|614.53|604.93|613.8|604.2|619.3|609.7|613.44|603.84|2271
1693933200000|2023-09-05 17:00:00|613.79|604.19|616.42|606.82|616.49|606.89|613.12|603.52|1845
1693936800000|2023-09-05 18:00:00|616.77|607.17|617.99|608.39|619.11|609.51|615.4|605.8|1010
1693940400000|2023-09-05 19:00:00|618|608.4|616.57|606.97|618.51|608.91|616.15|606.55|840
1693944000000|2023-09-05 20:00:00|616.56|606.96|615.69|606.09|617.98|608.38|615.5|605.9|1253
1693947600000|2023-09-05 21:00:00|615.8|606.2|616.61|607.01|619.04|609.44|615.8|606.2|652
1693951200000|2023-09-05 22:00:00|616.63|607.03|619.51|609.91|619.93|610.33|616.46|606.86|1051
1693954800000|2023-09-05 23:00:00|619.53|609.93|618.48|608.88|620.24|610.64|617.51|607.91|1435
1693958400000|2023-09-06 00:00:00|618.49|608.89|618.76|609.16|621.41|611.81|616.64|607.04|1938
1693962000000|2023-09-06 01:00:00|618.77|609.17|621.58|611.98|628.38|618.78|618.71|609.11|2620
1693965600000|2023-09-06 02:00:00|621.57|611.97|628.4|618.8|629.18|619.58|621.27|611.67|1190
1693969200000|2023-09-06 03:00:00|628.39|618.79|625.43|615.83|632.24|622.64|625.41|615.81|1799
1693972800000|2023-09-06 04:00:00|625.36|615.76|622.13|612.53|626.2|616.6|621.64|612.04|1852
1693976400000|2023-09-06 05:00:00|622.04|612.44|620.05|610.45|622.08|612.48|618.45|608.85|2179
1693980000000|2023-09-06 06:00:00|619.97|610.37|625.48|615.88|626.29|616.69|617.55|607.95|1540
1693983600000|2023-09-06 07:00:00|625.47|615.87|618.94|609.34|626.29|616.69|618.32|608.72|1337
1693987200000|2023-09-06 08:00:00|618.99|609.39|618.46|608.86|620.18|610.58|617.37|607.77|1807
1693990800000|2023-09-06 09:00:00|618.63|609.03|617.87|608.27|619.19|609.59|616.54|606.94|1609
1693994400000|2023-09-06 10:00:00|617.86|608.26|618.69|609.09|620.43|610.83|617.6|608|957
1693998000000|2023-09-06 11:00:00|618.65|609.05|617.11|607.51|619.84|610.24|616.64|607.04|1254
1694001600000|2023-09-06 12:00:00|617.04|607.44|616.59|606.99|618.65|609.05|616.18|606.58|1392
1694005200000|2023-09-06 13:00:00|617.28|607.68|619.56|609.96|620.26|610.66|616.06|606.46|1731
1694008800000|2023-09-06 14:00:00|619.55|609.95|621.68|612.08|622.31|612.71|615.43|605.83|3303
1694012400000|2023-09-06 15:00:00|621.57|611.97|622.2|612.6|626.11|616.51|618.84|609.24|3578
1694016000000|2023-09-06 16:00:00|622.21|612.61|621.46|611.86|623.68|614.08|620.9|611.3|2600
1694019600000|2023-09-06 17:00:00|621.4|611.8|632.96|623.36|638.21|628.61|615.15|605.55|5087
1694023200000|2023-09-06 18:00:00|632.98|623.38|630.07|620.47|638.14|628.54|627.18|617.58|5635
1694026800000|2023-09-06 19:00:00|630.17|620.57|630.01|620.41|632.32|622.72|628.13|618.53|2602
1694030400000|2023-09-06 20:00:00|630|620.4|630.34|620.74|632.45|622.85|629.55|619.95|1507
1694034000000|2023-09-06 21:00:00|630.3|620.7|631.54|621.94|633.42|623.82|629.71|620.11|1407
1694037600000|2023-09-06 22:00:00|631.55|621.95|630.58|620.98|633.49|623.89|629.84|620.24|1357
1694041200000|2023-09-06 23:00:00|630.59|620.99|634.75|625.15|635.27|625.67|630.56|620.96|645
1694044800000|2023-09-07 00:00:00|635.16|625.56|634.04|624.44|637.36|627.76|632.43|622.83|1086
1694048400000|2023-09-07 01:00:00|633.91|624.31|639.62|630.02|640.28|630.68|633.81|624.21|1221
1694052000000|2023-09-07 02:00:00|639.63|630.03|643.4|633.8|644.27|634.67|637.48|627.88|1596
1694055600000|2023-09-07 03:00:00|643.37|633.77|641.09|631.49|643.37|633.77|638.78|629.18|1703
1694059200000|2023-09-07 04:00:00|641.1|631.5|639.37|629.77|643.4|633.8|638.78|629.18|895
1694062800000|2023-09-07 05:00:00|639.38|629.78|639.41|629.81|641.17|631.57|637.87|628.27|446
1694066400000|2023-09-07 06:00:00|639.37|629.77|635.9|626.3|639.57|629.97|635.9|626.3|711
1694070000000|2023-09-07 07:00:00|635.85|626.25|632.88|623.28|636.17|626.57|632.78|623.18|860
1694073600000|2023-09-07 08:00:00|632.78|623.18|633.77|624.17|636.32|626.72|630.48|620.88|762
1694077200000|2023-09-07 09:00:00|633.76|624.16|631.36|621.76|634.48|624.88|631.26|621.66|714
1694080800000|2023-09-07 10:00:00|631.32|621.72|630.58|620.98|632.34|622.74|629.72|620.12|483
1694084400000|2023-09-07 11:00:00|630.57|620.97|628.38|618.78|630.66|621.06|628.37|618.77|773
1694088000000|2023-09-07 12:00:00|628.81|619.21|627.11|617.51|628.82|619.22|625.31|615.71|1106
1694091600000|2023-09-07 13:00:00|627.1|617.5|627.11|617.51|630.02|620.42|626.35|616.75|1481
1694095200000|2023-09-07 14:00:00|626.99|617.39|631.78|622.18|631.78|622.18|626.15|616.55|1294
1694098800000|2023-09-07 15:00:00|631.63|622.03|630.42|620.82|633.09|623.49|629.74|620.14|1533
1694102400000|2023-09-07 16:00:00|630.39|620.79|632.95|623.35|635.73|626.13|629.82|620.22|1663
1694106000000|2023-09-07 17:00:00|632.94|623.34|634.6|625|634.6|625|631.07|621.47|1363
1694109600000|2023-09-07 18:00:00|634.19|624.59|634.31|624.71|635.3|625.7|632.32|622.72|948
1694113200000|2023-09-07 19:00:00|634.32|624.72|636.49|626.89|637.52|627.92|633.16|623.56|969
1694116800000|2023-09-07 20:00:00|636.8|627.2|639.32|629.72|639.5|629.9|636.3|626.7|988
1694120400000|2023-09-07 21:00:00|639.33|629.73|642.29|632.69|650.83|641.23|639.33|629.73|3705
1694124000000|2023-09-07 22:00:00|642.3|632.7|645.38|635.78|646.68|637.08|642.23|632.63|1762
1694127600000|2023-09-07 23:00:00|645.4|635.8|643.45|633.85|645.66|636.06|641.3|631.7|1834
1694131200000|2023-09-08 00:00:00|643.42|633.82|643.46|633.86|644.69|635.09|640.08|630.48|1844
1694134800000|2023-09-08 01:00:00|643.47|633.87|639.87|630.27|644.32|634.72|639.36|629.76|1945
1694138400000|2023-09-08 02:00:00|639.89|630.29|638.3|628.7|641.17|631.57|638.24|628.64|916
1694142000000|2023-09-08 03:00:00|638.53|628.93|639.2|629.6|639.71|630.11|637.88|628.28|959
1694145600000|2023-09-08 04:00:00|639.21|629.61|640.36|630.76|641.24|631.64|639.1|629.5|813
1694149200000|2023-09-08 05:00:00|640.37|630.77|636.73|627.13|640.47|630.87|636.41|626.81|1666
1694152800000|2023-09-08 06:00:00|636.65|627.05|636.13|626.53|637.1|627.5|635.16|625.56|1934
1694156400000|2023-09-08 07:00:00|635.82|626.22|634.7|625.1|637.89|628.29|634.38|624.78|850
1694160000000|2023-09-08 08:00:00|634.72|625.12|631.97|622.37|635.59|625.99|631.28|621.68|1597
1694163600000|2023-09-08 09:00:00|632.17|622.57|629.57|619.97|632.19|622.59|629.51|619.91|1720
1694167200000|2023-09-08 10:00:00|629.58|619.98|627.21|617.61|629.59|619.99|619.72|610.12|3914
1694170800000|2023-09-08 11:00:00|627.15|617.55|626.19|616.59|627.3|617.7|624.93|615.33|1347
1694174400000|2023-09-08 12:00:00|626.26|616.66|628.79|619.19|629.25|619.65|625.62|616.02|1456
1694178000000|2023-09-08 13:00:00|628.8|619.2|630.25|620.65|630.93|621.33|628.11|618.51|1500
1694181600000|2023-09-08 14:00:00|630.28|620.68|629.1|619.5|632.19|622.59|628.54|618.94|1161
1694185200000|2023-09-08 15:00:00|629.04|619.44|626.97|617.37|630.15|620.55|626.76|617.16|1820
1694188800000|2023-09-08 16:00:00|626.96|617.36|626.61|617.01|628.12|618.52|625.02|615.42|2350
1694192400000|2023-09-08 17:00:00|626.62|617.02|628.66|619.06|629.21|619.61|626.22|616.62|1589
1694196000000|2023-09-08 18:00:00|628.65|619.05|628.88|619.28|628.98|619.38|626.01|616.41|1193
1694199600000|2023-09-08 19:00:00|628.87|619.27|629.99|620.39|631.79|622.19|628.37|618.77|1317
1694203200000|2023-09-08 20:00:00|630|620.4|630.24|620.64|631.7|622.1|629.81|620.21|1227
1694239200000|2023-09-09 06:00:00|629.3|619.7|629.53|619.93|629.59|619.99|629.28|619.68|78
1694242800000|2023-09-09 07:00:00|629.53|619.93|629.63|620.03|629.84|620.24|628.93|619.33|563
1694246400000|2023-09-09 08:00:00|629.64|620.04|627.83|618.23|629.81|620.21|627.59|617.99|916
1694250000000|2023-09-09 09:00:00|627.85|618.25|628.41|618.81|629.08|619.48|626.72|617.12|691
1694253600000|2023-09-09 10:00:00|628.43|618.83|626.9|617.3|628.93|619.33|626.61|617.01|646
1694257200000|2023-09-09 11:00:00|626.89|617.29|626.77|617.17|626.89|617.29|625.8|616.2|394
1694260800000|2023-09-09 12:00:00|626.74|617.14|625.92|616.32|626.9|617.3|625.56|615.96|473
1694264400000|2023-09-09 13:00:00|625.82|616.22|624.32|614.72|625.91|616.31|623.4|613.8|786
1694268000000|2023-09-09 14:00:00|624.31|614.71|623.44|613.84|624.33|614.73|622.91|613.31|671
1694271600000|2023-09-09 15:00:00|623.46|613.86|624.21|614.61|626.25|616.65|623.2|613.6|1368
1694275200000|2023-09-09 16:00:00|624.24|614.64|624.22|614.62|626.22|616.62|623.79|614.19|1148
1694278800000|2023-09-09 17:00:00|624.23|614.63|622.01|612.41|624.23|614.63|621.63|612.03|989
1694282400000|2023-09-09 18:00:00|621.78|612.18|621.93|612.33|622.4|612.8|620.89|611.29|732
1694286000000|2023-09-09 19:00:00|621.96|612.36|622.76|613.16|622.77|613.17|621.4|611.8|497
1694289600000|2023-09-09 20:00:00|622.77|613.17|621.09|611.49|622.98|613.38|620.8|611.2|755
1694293200000|2023-09-09 21:00:00|621.1|611.5|622.43|612.83|622.78|613.18|620.89|611.29|603
1694296800000|2023-09-09 22:00:00|622.42|612.82|622.36|612.76|623.26|613.66|621.87|612.27|761
1694300400000|2023-09-09 23:00:00|622.17|612.57|621.71|612.11|622.5|612.9|621.19|611.59|394
1694304000000|2023-09-10 00:00:00|621.63|612.03|618.62|609.02|621.63|612.03|615.84|606.24|1884
1694307600000|2023-09-10 01:00:00|618.59|608.99|616.54|606.94|618.59|608.99|614.14|604.54|1641
1694311200000|2023-09-10 02:00:00|616.55|606.95|617.21|607.61|617.21|607.61|614.4|604.8|1112
1694314800000|2023-09-10 03:00:00|617.16|607.56|616.41|606.81|617.41|607.81|616.17|606.57|1058
1694318400000|2023-09-10 04:00:00|616.37|606.77|610.16|600.56|616.47|606.87|601.93|592.33|4530
1694322000000|2023-09-10 05:00:00|610.13|600.53|613.9|604.3|614.26|604.66|609.05|599.45|2408
1694325600000|2023-09-10 06:00:00|614.13|604.53|616.16|606.56|616.82|607.22|614.13|604.53|1108
1694329200000|2023-09-10 07:00:00|616.03|606.43|615.99|606.39|617.49|607.89|615.47|605.87|1059
1694332800000|2023-09-10 08:00:00|616|606.4|615.91|606.31|616.85|607.25|614.3|604.7|1138
1694336400000|2023-09-10 09:00:00|615.92|606.32|614.83|605.23|615.94|606.34|614.1|604.5|1353
1694340000000|2023-09-10 10:00:00|614.82|605.22|611.93|602.33|614.88|605.28|611.8|602.2|909
1694343600000|2023-09-10 11:00:00|611.96|602.36|613.65|604.05|614.93|605.33|611.67|602.07|1264
1694347200000|2023-09-10 12:00:00|613.64|604.04|613.35|603.75|615.35|605.75|612.58|602.98|1002
1694350800000|2023-09-10 13:00:00|613.4|603.8|611.08|601.48|613.4|603.8|610.72|601.12|1055
1694354400000|2023-09-10 14:00:00|611.15|601.55|607.52|597.92|611.86|602.26|606.48|596.88|1835
1694358000000|2023-09-10 15:00:00|607.57|597.97|609.13|599.53|610.21|600.61|603.53|593.93|2405
1694361600000|2023-09-10 16:00:00|609.12|599.52|605.72|596.12|609.51|599.91|601.36|591.76|2553
1694365200000|2023-09-10 17:00:00|605.73|596.13|604.12|594.52|606.5|596.9|602.75|593.15|2458
1694368800000|2023-09-10 18:00:00|604.1|594.5|607.07|597.47|608.15|598.55|603.83|594.23|1142
1694372400000|2023-09-10 19:00:00|607.06|597.46|609.5|598.4|610.96|599.86|603.76|592.66|2201
1694376000000|2023-09-10 20:00:00|609.49|598.39|609.8|598.7|612.7|601.6|607|595.9|2928
1694379600000|2023-09-10 21:00:00|609.76|598.66|609.63|600.03|611.39|601.79|608.84|597.74|1039
1694383200000|2023-09-10 22:00:00|609.65|600.05|606.72|597.12|611.02|601.42|606.45|596.85|1294
1694386800000|2023-09-10 23:00:00|606.78|597.18|606.31|596.71|607.97|598.37|605.5|595.9|1082
1694390400000|2023-09-11 00:00:00|606.29|596.69|602.85|593.25|607.83|598.23|599.25|589.65|3147
1694394000000|2023-09-11 01:00:00|602.84|593.24|604.11|594.51|604.91|595.31|601.38|591.78|1843
1694397600000|2023-09-11 02:00:00|604.12|594.52|604.29|594.69|605.19|595.59|601.3|591.7|1263
1694401200000|2023-09-11 03:00:00|604.27|594.67|604.72|595.12|605.6|596|604.11|594.51|726
1694404800000|2023-09-11 04:00:00|604.67|595.07|604.5|594.9|605.21|595.61|602.61|593.01|746
1694408400000|2023-09-11 05:00:00|604.51|594.91|608.19|598.59|608.19|598.59|602.88|593.28|984
1694412000000|2023-09-11 06:00:00|608.04|598.44|604.05|594.45|608.38|598.78|603.63|594.03|952
1694415600000|2023-09-11 07:00:00|604.06|594.46|603.58|593.98|604.74|595.14|602.56|592.96|918
1694419200000|2023-09-11 08:00:00|603.55|593.95|599.3|589.7|604.55|594.95|599.27|589.67|1756
1694422800000|2023-09-11 09:00:00|599.23|589.63|595.6|586|600.57|590.97|590.77|581.17|2586
1694426400000|2023-09-11 10:00:00|595.56|585.96|592.79|583.19|595.56|585.96|584.7|575.1|4241
1694430000000|2023-09-11 11:00:00|592.76|583.16|593.39|583.79|595.19|585.59|592.29|582.69|2494
1694433600000|2023-09-11 12:00:00|593.38|583.78|596.48|586.88|596.57|586.97|592.44|582.84|2193
1694437200000|2023-09-11 13:00:00|596.27|586.67|593.42|583.82|597.93|588.33|593.42|583.82|2524
1694440800000|2023-09-11 14:00:00|593.41|583.81|589|579.4|595.12|585.52|585.54|575.94|5754
1694444400000|2023-09-11 15:00:00|589.06|579.46|590.79|581.19|591.78|582.18|586.85|577.25|4941
1694448000000|2023-09-11 16:00:00|590.78|581.18|590.24|580.64|592.96|583.36|589.43|579.83|2923
1694451600000|2023-09-11 17:00:00|590.23|580.63|591.34|581.74|591.49|581.89|587.43|577.83|2232
1694455200000|2023-09-11 18:00:00|591.37|581.77|588.56|578.96|591.52|581.92|588.33|578.73|2334
1694458800000|2023-09-11 19:00:00|588.53|578.93|581.99|572.39|589.08|579.48|579.3|569.7|4349
1694462400000|2023-09-11 20:00:00|581.98|572.38|584.13|574.53|585.24|575.64|579.42|569.82|3048
1694466000000|2023-09-11 21:00:00|584.14|574.54|585.05|575.45|586.1|576.5|582.93|573.33|1365
1694469600000|2023-09-11 22:00:00|585.03|575.43|585.14|575.54|587.35|577.75|584.76|575.16|928
1694473200000|2023-09-11 23:00:00|585.16|575.56|587.64|578.04|587.77|578.17|584.68|575.08|1530
1694476800000|2023-09-12 00:00:00|587.63|578.03|590.23|580.63|592.47|582.87|586.14|576.54|2421
1694480400000|2023-09-12 01:00:00|590.22|580.62|586.97|577.37|590.4|580.8|585.79|576.19|2650
1694484000000|2023-09-12 02:00:00|586.96|577.36|589.58|579.98|589.93|580.33|586.57|576.97|994
1694487600000|2023-09-12 03:00:00|589.59|579.99|599|589.4|603.72|594.12|589.59|579.99|5541
1694491200000|2023-09-12 04:00:00|598.98|589.38|595.88|586.28|600.43|590.83|595.54|585.94|2779
1694494800000|2023-09-12 05:00:00|595.89|586.29|596.15|586.55|596.23|586.63|592.91|583.31|3141
1694498400000|2023-09-12 06:00:00|596.16|586.56|595.65|586.05|597.9|588.3|595.13|585.53|2289
1694502000000|2023-09-12 07:00:00|595.66|586.06|596.86|587.26|597.76|588.16|595.48|585.88|1836
1694505600000|2023-09-12 08:00:00|596.88|587.28|595.13|585.53|599.19|589.59|594.81|585.21|1495
1694509200000|2023-09-12 09:00:00|595.12|585.52|600.95|591.35|601.3|591.7|594.09|584.49|1817
1694512800000|2023-09-12 10:00:00|600.96|591.36|607.94|598.34|611.43|601.83|600.16|590.56|3806
1694516400000|2023-09-12 11:00:00|608.03|598.43|606.88|597.28|609.1|599.5|605.24|595.64|1552
1694520000000|2023-09-12 12:00:00|606.6|597|605.29|595.69|609.08|599.48|605.02|595.42|2006
1694523600000|2023-09-12 13:00:00|605.26|595.66|606.35|596.75|606.55|596.95|601.21|591.61|2812
1694527200000|2023-09-12 14:00:00|606.3|596.7|603.58|593.98|608.01|598.41|602.53|592.93|2702
1694530800000|2023-09-12 15:00:00|603.45|593.85|604.3|594.7|605.3|595.7|602.71|593.11|1534
1694534400000|2023-09-12 16:00:00|604.39|594.79|602.4|592.8|610.44|600.84|601.15|591.55|3711
1694538000000|2023-09-12 17:00:00|602.55|592.95|597.62|588.02|603|593.4|596.22|586.62|2793
1694541600000|2023-09-12 18:00:00|597.72|588.12|600.2|590.6|601.41|591.81|597.22|587.62|1444
1694545200000|2023-09-12 19:00:00|600.21|590.61|602.03|592.43|604.16|594.56|600.09|590.49|2247
1694548800000|2023-09-12 20:00:00|602.02|592.42|601.39|591.79|603.12|593.52|601.09|591.49|720
1694552400000|2023-09-12 21:00:00|601.36|591.76|602.63|593.03|603.6|594|600.66|591.06|973
1694556000000|2023-09-12 22:00:00|602.67|593.07|601.57|591.97|602.79|593.19|600.36|590.76|1214
1694559600000|2023-09-12 23:00:00|601.53|591.93|600.94|591.34|602.43|592.83|599.98|590.38|1247
1694563200000|2023-09-13 00:00:00|600.95|591.35|604.16|594.56|605.47|595.87|598.82|589.22|2252
1694566800000|2023-09-13 01:00:00|604.07|594.47|603.88|594.28|605.5|595.9|602.17|592.57|1634
1694570400000|2023-09-13 02:00:00|603.87|594.27|603.03|593.43|605.03|595.43|602.66|593.06|1756
1694574000000|2023-09-13 03:00:00|602.99|593.39|601.9|592.3|604.14|594.54|601.05|591.45|1988
1694577600000|2023-09-13 04:00:00|601.93|592.33|603.32|593.72|603.64|594.04|601.37|591.77|1059
1694581200000|2023-09-13 05:00:00|603.33|593.73|599.72|590.12|603.38|593.78|598.02|588.42|2020
1694584800000|2023-09-13 06:00:00|599.58|589.98|601.67|592.07|601.75|592.15|598.48|588.88|752
1694588400000|2023-09-13 07:00:00|601.65|592.05|600.99|591.39|613.03|603.43|599.72|590.12|3674
1694592000000|2023-09-13 08:00:00|600.98|591.38|607.08|597.48|608.8|599.2|600.26|590.66|1736
1694595600000|2023-09-13 09:00:00|607.13|597.53|607.98|598.38|608.7|599.1|605.37|595.77|1710
1694599200000|2023-09-13 10:00:00|607.99|598.39|606.23|596.63|609.32|599.72|605.95|596.35|1318
1694602800000|2023-09-13 11:00:00|606.24|596.64|606.65|597.05|608.2|598.6|605.34|595.74|1312
1694606400000|2023-09-13 12:00:00|606.69|597.09|605.23|595.63|607.25|597.65|602.2|592.6|2166
1694610000000|2023-09-13 13:00:00|605.31|595.71|600.31|590.71|605.52|595.92|599.36|589.76|1859
1694613600000|2023-09-13 14:00:00|600.32|590.72|604.01|594.41|604.43|594.83|598.3|588.7|2399
1694617200000|2023-09-13 15:00:00|603.94|594.34|606.73|597.13|608.82|599.22|603.65|594.05|2259
1694620800000|2023-09-13 16:00:00|606.84|597.24|605.62|596.02|608.2|598.6|605.3|595.7|2591
1694624400000|2023-09-13 17:00:00|605.82|596.22|602.18|592.58|606.92|597.32|602.06|592.46|2936
1694628000000|2023-09-13 18:00:00|602.23|592.63|601.57|591.97|604.69|595.09|601.57|591.97|2004
1694631600000|2023-09-13 19:00:00|601.55|591.95|602.54|592.94|603.96|594.36|600.71|591.11|1150
1694635200000|2023-09-13 20:00:00|602.55|592.95|605.45|595.85|606.07|596.47|602.25|592.65|1622
1694638800000|2023-09-13 21:00:00|605.46|595.86|605.55|595.95|606.16|596.56|604.76|595.16|765
1694642400000|2023-09-13 22:00:00|605.78|596.18|606.31|596.71|608.7|599.1|605.78|596.18|1630
1694646000000|2023-09-13 23:00:00|606.44|596.84|607.1|597.5|607.23|597.63|605.76|596.16|1438
1694649600000|2023-09-14 00:00:00|607.11|597.51|616.31|606.71|616.7|607.1|607.07|597.47|3704
1694653200000|2023-09-14 01:00:00|616.66|607.06|607.69|598.09|616.81|607.21|607.53|597.93|4078
1694656800000|2023-09-14 02:00:00|607.74|598.14|609.54|599.94|609.66|600.06|605.79|596.19|1897
1694660400000|2023-09-14 03:00:00|609.55|599.95|609.48|599.88|611.44|601.84|608|598.4|1763
1694664000000|2023-09-14 04:00:00|609.44|599.84|606.82|597.22|610.5|600.9|606.53|596.93|1975
1694667600000|2023-09-14 05:00:00|606.81|597.21|607.04|597.44|608.3|598.7|606.22|596.62|1723
1694671200000|2023-09-14 06:00:00|607.03|597.43|608.66|599.06|609.09|599.49|606.81|597.21|1011
1694674800000|2023-09-14 07:00:00|608.63|599.03|608.18|598.58|609.98|600.38|606.79|597.19|1857
1694678400000|2023-09-14 08:00:00|608.19|598.59|607.52|597.92|608.84|599.24|606.74|597.14|1659
1694682000000|2023-09-14 09:00:00|607.53|597.93|609.62|600.02|609.63|600.03|607.38|597.78|930
1694685600000|2023-09-14 10:00:00|609.65|600.05|610|600.4|611.13|601.53|609.02|599.42|1308
1694689200000|2023-09-14 11:00:00|609.64|600.04|610.89|601.29|611.44|601.84|609.26|599.66|1631
1694692800000|2023-09-14 12:00:00|610.8|601.2|609.99|600.39|612.8|603.2|607.9|598.3|3219
1694696400000|2023-09-14 13:00:00|610|600.4|612.2|602.6|614.4|604.8|609.65|600.05|4232
1694700000000|2023-09-14 14:00:00|612.21|602.61|615.45|605.85|615.45|605.85|610.07|600.47|2902
1694703600000|2023-09-14 15:00:00|615.49|605.89|614.39|604.79|617.29|607.69|610.91|601.31|2988
1694707200000|2023-09-14 16:00:00|614.38|604.78|615.61|606.01|616.02|606.42|612.57|602.97|2307
1694710800000|2023-09-14 17:00:00|615.68|606.08|617.93|608.33|618.23|608.63|615.59|605.99|1372
1694714400000|2023-09-14 18:00:00|617.98|608.38|617.79|608.19|621.71|612.11|615.95|606.35|2973
1694718000000|2023-09-14 19:00:00|617.78|608.18|621.49|611.89|621.83|612.23|617.46|607.86|2247
1694721600000|2023-09-14 20:00:00|621.5|611.9|620.23|610.63|622.27|612.67|619.76|610.16|2056
1694725200000|2023-09-14 21:00:00|620.22|610.62|622.03|612.43|622.04|612.44|619.77|610.17|1200
1694728800000|2023-09-14 22:00:00|622.09|612.49|624.65|615.05|625.83|616.23|622.09|612.49|1412
1694732400000|2023-09-14 23:00:00|624.73|615.13|619.96|610.36|625.01|615.41|619.05|609.45|1943
1694736000000|2023-09-15 00:00:00|620.14|610.54|621.54|611.94|623.83|614.23|618.96|609.36|2488
1694739600000|2023-09-15 01:00:00|621.51|611.91|622.06|612.46|622.15|612.55|619.23|609.63|1692
1694743200000|2023-09-15 02:00:00|622.07|612.47|626.57|616.97|628.71|619.11|622.07|612.47|2839
1694746800000|2023-09-15 03:00:00|626.58|616.98|624.14|614.54|627.06|617.46|624.07|614.47|968
1694750400000|2023-09-15 04:00:00|624.13|614.53|626.1|616.5|626.3|616.7|623.23|613.63|905
1694754000000|2023-09-15 05:00:00|625.97|616.37|623.92|614.32|625.97|616.37|621.98|612.38|1479
1694757600000|2023-09-15 06:00:00|623.78|614.18|622.57|612.97|624.94|615.34|622.3|612.7|696
1694761200000|2023-09-15 07:00:00|622.62|613.02|620.03|610.43|622.99|613.39|619.51|609.91|687
1694764800000|2023-09-15 08:00:00|620|610.4|621.87|612.27|621.87|612.27|618.98|609.38|481
1694768400000|2023-09-15 09:00:00|621.91|612.31|619.18|609.58|622.56|612.96|618.51|608.91|1109
1694772000000|2023-09-15 10:00:00|619.17|609.57|618.67|609.07|619.66|610.06|617.59|607.99|987
1694775600000|2023-09-15 11:00:00|618.59|608.99|615.94|606.34|618.59|608.99|615.41|605.81|2015
1694779200000|2023-09-15 12:00:00|615.93|606.33|616.51|606.91|618.99|609.39|615.62|606.02|1651
1694782800000|2023-09-15 13:00:00|616.37|606.77|618.84|609.24|620.94|611.34|616.29|606.69|1675
1694786400000|2023-09-15 14:00:00|618.83|609.23|621.22|611.62|621.78|612.18|618.25|608.65|2369
1694790000000|2023-09-15 15:00:00|621.21|611.61|625.02|615.42|625.36|615.76|620.77|611.17|2606
1694793600000|2023-09-15 16:00:00|624.97|615.37|629.42|619.82|629.42|619.82|624.74|615.14|1722
1694797200000|2023-09-15 17:00:00|629.39|619.79|625.92|616.32|629.42|619.82|625.57|615.97|1185
1694800800000|2023-09-15 18:00:00|625.96|616.36|625.41|615.81|626.42|616.82|624.4|614.8|1143
1694804400000|2023-09-15 19:00:00|625.43|615.83|627.66|618.06|628.79|619.19|625.16|615.56|1105
1694808000000|2023-09-15 20:00:00|627.69|618.09|626.86|617.26|628.6|619|626.43|616.83|923
1694847600000|2023-09-16 07:00:00|632.46|622.86|634.87|625.27|634.89|625.29|632.15|622.55|1089
1694851200000|2023-09-16 08:00:00|634.86|625.26|632.21|622.61|634.87|625.27|631.85|622.25|1858
1694854800000|2023-09-16 09:00:00|632.19|622.59|631.75|622.15|634.9|625.3|631.52|621.92|1254
1694858400000|2023-09-16 10:00:00|631.73|622.13|633.54|623.94|634.21|624.61|630.71|621.11|1227
1694862000000|2023-09-16 11:00:00|633.55|623.95|631.86|622.26|633.61|624.01|631.81|622.21|364
1694865600000|2023-09-16 12:00:00|629.97|620.37|629.46|619.86|630.44|620.84|628.26|618.66|1145
1694869200000|2023-09-16 13:00:00|629.47|619.87|627.46|617.86|630.23|620.63|626.82|617.22|1582
1694872800000|2023-09-16 14:00:00|627.43|617.83|625.53|615.93|629.95|620.35|625.07|615.47|1943
1694876400000|2023-09-16 15:00:00|625.55|615.95|627.57|617.97|628.25|618.65|624.68|615.08|1170
1694880000000|2023-09-16 16:00:00|627.61|618.01|629.1|619.5|629.38|619.78|627.44|617.84|823
1694883600000|2023-09-16 17:00:00|628.96|619.36|628.26|618.66|629.4|619.8|627.54|617.94|986
1694887200000|2023-09-16 18:00:00|628.28|618.68|627.78|618.18|629.4|619.8|626.64|617.04|869
1694890800000|2023-09-16 19:00:00|627.79|618.19|625.47|615.87|628.71|619.11|624.11|614.51|1845
1694894400000|2023-09-16 20:00:00|625.44|615.84|626.19|616.59|627.13|617.53|625.32|615.72|821
1694898000000|2023-09-16 21:00:00|626.16|616.56|633.38|623.78|633.44|623.84|626.16|616.56|783
1694901600000|2023-09-16 22:00:00|633.37|623.77|632.39|622.79|634.54|624.94|632.28|622.68|838
1694905200000|2023-09-16 23:00:00|632.4|622.8|633.25|623.65|633.81|624.21|631.5|621.9|783
1694908800000|2023-09-17 00:00:00|633.26|623.66|627.49|617.89|633.3|623.7|626.98|617.38|3112
1694912400000|2023-09-17 01:00:00|627.5|617.9|624.36|614.76|628.13|619.6|621.53|613.37|3318
1694916000000|2023-09-17 02:00:00|624.35|614.75|627.98|618.38|628.46|618.86|623.73|614.13|1226
1694919600000|2023-09-17 03:00:00|627.97|618.37|628.11|618.51|628.93|619.33|627.46|617.86|915
1694923200000|2023-09-17 04:00:00|627.95|618.35|628.52|618.92|629.35|619.86|623.93|616.9|763
1694926800000|2023-09-17 05:00:00|628.51|618.91|627.75|618.15|630.83|621.6|625.75|618.06|788
1694930400000|2023-09-17 06:00:00|627.72|618.12|626.17|616.57|627.95|618.35|625.78|616.18|973
1694934000000|2023-09-17 07:00:00|626.18|616.58|624.28|614.68|627.51|620.15|623.66|614.06|856
1694937600000|2023-09-17 08:00:00|624.27|614.67|626.41|616.81|626.41|619.14|623.25|614.16|1103
1694941200000|2023-09-17 09:00:00|626.47|616.87|626.48|616.88|627|617.4|624.57|614.97|1186
1694944800000|2023-09-17 10:00:00|626.5|616.9|627.34|617.74|627.83|620.32|624.39|615.74|726
1694948400000|2023-09-17 11:00:00|627.44|617.84|626.73|617.13|628.26|621.06|625.07|615.96|1133
1694952000000|2023-09-17 12:00:00|626.68|617.08|627.02|617.42|630.42|621.35|624.4|616.25|1135
1694955600000|2023-09-17 13:00:00|627.01|617.41|622.91|613.31|627.68|621.68|621.53|611.93|1336
1694959200000|2023-09-17 14:00:00|622.86|613.26|624.33|614.73|625.61|618.29|621.62|612.68|1398
1694962800000|2023-09-17 15:00:00|624.32|614.72|623.91|614.31|624.77|615.17|621.91|612.31|1863
1694966400000|2023-09-17 16:00:00|623.92|614.32|619.71|610.11|624.09|614.49|618.21|608.61|2322
1694970000000|2023-09-17 17:00:00|619.7|610.1|618.02|608.42|619.7|610.1|616.83|607.23|1619
1694973600000|2023-09-17 18:00:00|618|608.4|618.53|608.93|619.79|613.12|615.37|607.56|898
1694977200000|2023-09-17 19:00:00|618.56|608.96|620.01|608.91|620.72|609.83|617.81|607.3|597
1694980800000|2023-09-17 20:00:00|619.98|608.88|612.74|601.64|620.44|609.34|611.83|600.73|2616
1694984400000|2023-09-17 21:00:00|612.71|601.61|615.16|605.56|615.43|605.83|610.75|600.62|1770
1694988000000|2023-09-17 22:00:00|615.13|605.53|618.2|608.6|618.2|608.6|614.49|604.89|880
1694991600000|2023-09-17 23:00:00|618.21|608.61|619.75|610.15|619.94|610.34|617.12|607.52|956
1694995200000|2023-09-18 00:00:00|619.77|610.17|617.66|608.06|621.27|611.67|615.72|606.12|2268
1694998800000|2023-09-18 01:00:00|617.71|608.11|620.97|611.37|621.13|611.53|617.25|607.65|1249
1695002400000|2023-09-18 02:00:00|620.98|611.38|633.24|623.64|633.74|624.14|620.9|611.3|2924
1695006000000|2023-09-18 03:00:00|633.28|623.68|666.94|657.34|666.94|657.34|631.15|621.55|4866
1695009600000|2023-09-18 04:00:00|666.89|657.29|664.21|654.61|670.2|660.6|659.19|649.59|4257
1695013200000|2023-09-18 05:00:00|664.17|654.57|668.18|658.58|671.1|661.5|660.88|651.28|2592
1695016800000|2023-09-18 06:00:00|668.19|658.59|663.32|653.72|670.92|661.32|662.79|653.19|3513
1695020400000|2023-09-18 07:00:00|663.33|653.73|660.18|650.58|664.77|655.17|659.28|649.68|2924
1695024000000|2023-09-18 08:00:00|660.19|650.59|657.82|648.22|663.26|653.66|656.29|646.69|2024
1695027600000|2023-09-18 09:00:00|657.83|648.23|665.95|656.35|667.52|657.92|656.58|646.98|3126
1695031200000|2023-09-18 10:00:00|665.96|656.36|682.84|673.24|686.53|676.93|664.59|654.99|5171
1695034800000|2023-09-18 11:00:00|683.3|673.7|678.14|668.54|686.63|677.03|674.22|664.62|4704
1695038400000|2023-09-18 12:00:00|678.15|668.55|684.19|674.59|685.55|675.95|673.05|663.45|3367
1695042000000|2023-09-18 13:00:00|684.14|674.54|681.3|671.7|686.45|676.85|676.25|666.65|4276
1695045600000|2023-09-18 14:00:00|681.31|671.71|683.48|673.88|688.47|678.87|677.06|667.46|3153
1695049200000|2023-09-18 15:00:00|683.53|673.93|677.48|667.88|686.02|676.42|677.05|667.45|3622
1695052800000|2023-09-18 16:00:00|677.49|667.89|675.62|666.02|677.81|668.21|670.37|660.77|3331
1695056400000|2023-09-18 17:00:00|675.64|666.04|664.75|655.15|677.2|667.6|664.47|654.87|4815
1695060000000|2023-09-18 18:00:00|664.63|655.03|667.23|657.63|669.22|659.62|663.82|654.22|3427
1695063600000|2023-09-18 19:00:00|667.22|657.62|666.45|656.85|669.38|659.78|663.45|653.85|2492
1695067200000|2023-09-18 20:00:00|666.46|656.86|664.38|654.78|666.47|656.87|663.3|653.7|1669
1695070800000|2023-09-18 21:00:00|664.36|654.76|669.95|660.35|670.12|660.52|662.34|652.74|1872
1695074400000|2023-09-18 22:00:00|670|660.4|666.84|657.24|670.74|661.14|664.34|654.74|1999
1695078000000|2023-09-18 23:00:00|666.83|657.23|661.93|652.33|666.83|657.23|659.23|649.63|3180
1695081600000|2023-09-19 00:00:00|661.92|652.32|659.28|649.68|664.11|654.51|657.26|647.66|3610
1695085200000|2023-09-19 01:00:00|659.25|649.65|668.61|659.01|669.78|660.18|658.6|649|3188
1695088800000|2023-09-19 02:00:00|668.58|658.98|677.17|667.57|677.17|667.57|666.73|657.13|2504
1695092400000|2023-09-19 03:00:00|677|667.4|681.37|671.77|682.77|673.17|674.47|664.87|3058
1695096000000|2023-09-19 04:00:00|681.38|671.78|690.76|681.16|697.3|687.7|679.75|670.15|2633
1695099600000|2023-09-19 05:00:00|691.17|681.57|685.63|676.03|691.66|682.06|684.73|675.13|2627
1695103200000|2023-09-19 06:00:00|685.6|676|677.61|668.01|685.85|676.25|674.9|665.3|2426
1695106800000|2023-09-19 07:00:00|677.87|668.27|674.01|664.41|679.21|669.61|673.08|663.48|1628
1695110400000|2023-09-19 08:00:00|674.09|664.49|679.81|670.21|680.24|670.64|673.95|664.35|1780
1695114000000|2023-09-19 09:00:00|679.82|670.22|683.17|673.57|686.24|676.64|678.48|668.88|3139
1695117600000|2023-09-19 10:00:00|683.18|673.58|679.41|669.81|686|676.4|673.7|664.1|2548
1695121200000|2023-09-19 11:00:00|679.44|669.84|679.44|669.84|679.93|670.33|675.78|666.18|1679
1695124800000|2023-09-19 12:00:00|679.43|669.83|681.31|671.71|683.68|674.08|676.3|666.7|2799
1695128400000|2023-09-19 13:00:00|681.23|671.63|684.47|674.87|692.31|682.71|680.95|671.35|3138
1695132000000|2023-09-19 14:00:00|684.4|674.8|686.55|676.95|693.48|683.88|681.98|672.38|3408
1695135600000|2023-09-19 15:00:00|686.53|676.93|692.38|682.78|692.93|683.33|684.95|675.35|4504
1695139200000|2023-09-19 16:00:00|692.39|682.79|687.61|678.01|695.58|685.98|686.03|676.43|3264
1695142800000|2023-09-19 17:00:00|687.56|677.96|688.35|678.75|690.02|680.42|685.34|675.74|2240
1695146400000|2023-09-19 18:00:00|688.77|679.17|688.82|679.22|690.89|681.29|687.47|677.87|1476
1695150000000|2023-09-19 19:00:00|688.95|679.35|688.86|679.26|689.38|679.78|684.33|674.73|1498
1695153600000|2023-09-19 20:00:00|688.83|679.23|687.75|678.15|688.99|679.39|683.81|674.21|1778
1695157200000|2023-09-19 21:00:00|687.73|678.13|690.95|681.35|691.37|681.77|683.7|674.1|1951
1695160800000|2023-09-19 22:00:00|690.96|681.36|693.44|683.84|693.63|684.03|690.06|680.46|1288
1695164400000|2023-09-19 23:00:00|693.48|683.88|689.77|680.17|701.95|692.35|689.22|679.62|1724
1695168000000|2023-09-20 00:00:00|689.86|680.26|689.94|680.34|690.99|681.39|686.56|676.96|1892
1695171600000|2023-09-20 01:00:00|689.65|680.05|701|691.4|702.16|692.56|689|679.4|2225
1695175200000|2023-09-20 02:00:00|701.01|691.41|701.34|691.74|703.02|693.42|697.24|687.64|2664
1695178800000|2023-09-20 03:00:00|701.4|691.8|698.13|688.53|703.87|694.27|694.68|685.08|2143
1695182400000|2023-09-20 04:00:00|698.04|688.44|694.29|684.69|699.1|689.5|694.09|684.49|1822
1695186000000|2023-09-20 05:00:00|694.32|684.72|696.26|686.66|700.3|690.7|694.2|684.6|1349
1695189600000|2023-09-20 06:00:00|696.27|686.67|688.49|678.89|696.51|686.91|688.14|678.54|2070
1695193200000|2023-09-20 07:00:00|688.58|678.98|685.37|675.77|688.58|678.98|682.59|672.99|1376
1695196800000|2023-09-20 08:00:00|685.34|675.74|688.96|679.36|690.18|680.58|684.38|674.78|1342
1695200400000|2023-09-20 09:00:00|689.15|679.55|686.28|676.68|692.95|683.35|681.13|671.53|3405
1695204000000|2023-09-20 10:00:00|686.25|676.65|685.03|675.43|687.22|677.62|681.59|671.99|2194
1695207600000|2023-09-20 11:00:00|685.05|675.45|688.1|678.5|688.52|678.92|684.3|674.7|1199
1695211200000|2023-09-20 12:00:00|688.2|678.6|684.53|674.93|688.85|679.25|679.3|669.7|2694
1695214800000|2023-09-20 13:00:00|684.44|674.84|691.65|682.05|694.01|684.41|684.34|674.74|3224
1695218400000|2023-09-20 14:00:00|691.73|682.13|693.25|683.65|696.99|687.39|690.6|681|2996
1695222000000|2023-09-20 15:00:00|693.3|683.7|696.68|687.08|698.3|688.7|690.46|680.86|2725
1695225600000|2023-09-20 16:00:00|696.58|686.98|696.65|687.05|697.96|688.36|694|684.4|2311
1695229200000|2023-09-20 17:00:00|696.67|687.07|696.59|686.99|699.21|689.61|694.71|685.11|2054
1695232800000|2023-09-20 18:00:00|696.6|687|697.07|687.47|708.98|699.38|694.83|685.23|4733
1695236400000|2023-09-20 19:00:00|696.94|687.34|692.45|682.85|700.15|690.55|685.76|676.16|4555
1695240000000|2023-09-20 20:00:00|692.46|682.86|693.17|683.57|694.3|684.7|688.58|678.98|2337
1695243600000|2023-09-20 21:00:00|693.16|683.56|699.58|689.98|701.15|691.55|692.9|683.3|2128
1695247200000|2023-09-20 22:00:00|699.64|690.04|696.64|687.04|701.3|691.7|696.46|686.86|1859
1695250800000|2023-09-20 23:00:00|696.72|687.12|695.45|685.85|697.26|687.66|694.68|685.08|1262
1695254400000|2023-09-21 00:00:00|695.42|685.82|693.33|683.73|699.12|689.52|690.95|681.35|2952
1695258000000|2023-09-21 01:00:00|693.34|683.74|690.4|680.8|693.65|684.05|686.66|677.06|1951
1695261600000|2023-09-21 02:00:00|690.39|680.79|688.66|679.06|693.27|683.67|687.39|677.79|1888
1695265200000|2023-09-21 03:00:00|688.56|678.96|692.45|682.85|692.45|682.85|688.33|678.73|1172
1695268800000|2023-09-21 04:00:00|692.43|682.83|687.48|677.88|692.43|682.83|687.48|677.88|1703
1695272400000|2023-09-21 05:00:00|687.16|677.56|688.56|678.96|690.65|681.05|684.97|675.37|1938
1695276000000|2023-09-21 06:00:00|688.61|679.01|687.41|677.81|689.2|679.6|685.35|675.75|1948
1695279600000|2023-09-21 07:00:00|687.42|677.82|685.03|675.43|687.57|677.97|683.62|674.02|1887
1695283200000|2023-09-21 08:00:00|685.02|675.42|682.9|673.3|687.24|677.64|682.28|672.68|1596
1695286800000|2023-09-21 09:00:00|682.86|673.26|677.54|667.94|683.19|673.59|676.59|666.99|3204
1695290400000|2023-09-21 10:00:00|677.58|667.98|673.97|664.37|680.3|670.7|673.42|663.82|3128
1695294000000|2023-09-21 11:00:00|674.02|664.42|675.3|665.7|677.87|668.27|672.57|662.97|1116
1695297600000|2023-09-21 12:00:00|675.61|666.01|674.43|664.83|679.34|669.74|674.39|664.79|2242
1695301200000|2023-09-21 13:00:00|674.45|664.85|670.21|660.61|675.06|665.46|665.45|655.85|3029
1695304800000|2023-09-21 14:00:00|670.19|660.59|677.69|668.09|678.46|668.86|669.25|659.65|1277
1695308400000|2023-09-21 15:00:00|677.71|668.11|679.43|669.83|683.09|673.49|677.44|667.84|1298
1695312000000|2023-09-21 16:00:00|679.44|669.84|676.36|666.76|679.47|669.87|675.53|665.93|1470
1695315600000|2023-09-21 17:00:00|676.34|666.74|679.41|669.81|680.45|670.85|676.29|666.69|995
1695319200000|2023-09-21 18:00:00|679.43|669.83|680.63|671.03|681.28|671.68|677.56|667.96|970
1695322800000|2023-09-21 19:00:00|680.68|671.08|676.53|666.93|681.13|671.53|676.08|666.48|974
1695326400000|2023-09-21 20:00:00|676.54|666.94|676.68|667.08|677.47|667.87|673.42|663.82|1089
1695330000000|2023-09-21 21:00:00|676.69|667.09|677.11|667.51|677.11|667.51|672.1|662.5|942
1695333600000|2023-09-21 22:00:00|676.93|667.33|675.66|666.06|677.2|667.6|673.56|663.96|847
1695337200000|2023-09-21 23:00:00|675.78|666.18|671.65|662.05|675.91|666.31|671.47|661.87|894
1695340800000|2023-09-22 00:00:00|671.6|662|674.36|664.76|675.36|665.76|664.44|654.84|2629
1695344400000|2023-09-22 01:00:00|674.16|664.56|674.64|665.04|676.54|666.94|669.9|660.3|1319
1695348000000|2023-09-22 02:00:00|674.65|665.05|671.45|661.85|676.52|666.92|671.11|661.51|1252
1695351600000|2023-09-22 03:00:00|671.46|661.86|674.7|665.1|676.3|666.7|670.93|661.33|1702
1695355200000|2023-09-22 04:00:00|674.74|665.14|671.84|662.24|676.52|666.92|671.84|662.24|884
1695358800000|2023-09-22 05:00:00|671.76|662.16|674.81|665.21|674.94|665.34|668.95|659.35|1154
1695362400000|2023-09-22 06:00:00|674.82|665.22|672.53|662.93|676.22|666.62|672.45|662.85|1150
1695366000000|2023-09-22 07:00:00|672.47|662.87|674.24|664.64|674.82|665.22|669.41|659.81|1179
1695369600000|2023-09-22 08:00:00|674.09|664.49|678.24|668.64|678.8|669.2|673.73|664.13|1091
1695373200000|2023-09-22 09:00:00|678.27|668.67|678.78|669.18|679.96|670.36|675.5|665.9|904
1695376800000|2023-09-22 10:00:00|678.75|669.15|677.8|668.2|681.31|671.71|677.49|667.89|966
1695380400000|2023-09-22 11:00:00|678.3|668.7|683.4|673.8|683.4|673.8|678.3|668.7|1064
1695384000000|2023-09-22 12:00:00|683.41|673.81|680.56|670.96|683.55|673.95|679.35|669.75|885
1695387600000|2023-09-22 13:00:00|680.53|670.93|678.32|668.72|680.67|671.07|676.49|666.89|1290
1695391200000|2023-09-22 14:00:00|678.37|668.77|682.42|672.82|682.58|672.98|677.14|667.54|2130
1695394800000|2023-09-22 15:00:00|682.11|672.51|681.22|671.62|684.36|674.76|681.2|671.6|1921
1695398400000|2023-09-22 16:00:00|681.47|671.87|679.54|669.94|684.36|674.76|678.91|669.31|2550
1695402000000|2023-09-22 17:00:00|679.52|669.92|687.32|677.72|687.32|677.72|677.99|668.39|2082
1695405600000|2023-09-22 18:00:00|687.25|677.65|696.68|687.08|697.91|688.31|685.82|676.22|2493
1695409200000|2023-09-22 19:00:00|696.7|687.1|692.73|683.13|701.54|691.94|692.5|682.9|2788
1695412800000|2023-09-22 20:00:00|692.74|683.14|693.79|684.19|696.52|686.92|691.78|682.18|1607
1695452400000|2023-09-23 07:00:00|705.62|696.02|709.07|699.47|711.67|702.07|705.62|696.02|2760
1695456000000|2023-09-23 08:00:00|709.08|699.48|708|698.4|709.92|700.32|705.84|696.24|2422
1695459600000|2023-09-23 09:00:00|707.98|698.38|704.37|694.77|708.3|698.7|702.03|692.43|2488
1695463200000|2023-09-23 10:00:00|704.36|694.76|705.06|695.46|705.41|695.81|702.49|692.89|1419
1695466800000|2023-09-23 11:00:00|705.05|695.45|705.3|695.7|706.2|696.6|702.31|692.71|1926
1695470400000|2023-09-23 12:00:00|705.31|695.71|707.03|697.43|708.62|699.02|703.94|694.34|2148
1695474000000|2023-09-23 13:00:00|707.07|697.47|706.14|696.54|710.14|700.54|704.39|694.79|2101
1695477600000|2023-09-23 14:00:00|705.83|696.23|707.19|697.59|710.72|701.12|705.33|695.73|2300
1695481200000|2023-09-23 15:00:00|707.17|697.57|698.96|689.36|707.39|697.79|698.1|688.5|2991
1695484800000|2023-09-23 16:00:00|698.95|689.35|710.52|700.92|713.64|704.04|697.22|687.62|3479
1695488400000|2023-09-23 17:00:00|710.53|700.93|722.22|712.62|723.51|713.91|707.95|698.35|4152
1695492000000|2023-09-23 18:00:00|722.23|712.63|715.26|705.66|722.46|712.86|714|704.4|4141
1695495600000|2023-09-23 19:00:00|715.27|705.67|723.47|713.87|727.1|717.5|714.81|705.21|2827
1695499200000|2023-09-23 20:00:00|723.45|713.85|719.55|709.95|724.98|715.38|719.23|709.63|3268
1695502800000|2023-09-23 21:00:00|719.46|709.86|723.14|713.54|723.71|714.11|718.8|709.2|2202
1695506400000|2023-09-23 22:00:00|723.31|713.71|726.45|716.85|727.54|717.94|721.29|711.69|3196
1695510000000|2023-09-23 23:00:00|726.46|716.86|724.39|714.79|726.47|716.87|721.93|712.33|1986
1695513600000|2023-09-24 00:00:00|724.38|714.78|719.68|710.08|729.13|719.53|718.58|708.98|3298
1695517200000|2023-09-24 01:00:00|719.62|710.02|725.86|716.26|726.97|717.37|718.37|708.77|2527
1695520800000|2023-09-24 02:00:00|725.87|716.27|724.91|715.31|729.73|720.13|724.43|714.83|2600
1695524400000|2023-09-24 03:00:00|724.92|715.32|721.79|712.19|726.43|716.83|721.3|711.7|1984
1695528000000|2023-09-24 04:00:00|721.78|712.18|722.06|712.46|725.93|716.33|720.78|711.18|2006
1695531600000|2023-09-24 05:00:00|721.99|712.39|719.55|709.95|723.28|713.68|719.25|709.65|1991
1695535200000|2023-09-24 06:00:00|719.37|709.77|717.81|708.21|719.81|710.21|716.4|706.8|2205
1695538800000|2023-09-24 07:00:00|717.8|708.2|721.65|712.05|723.09|713.49|716.91|707.31|1778
1695542400000|2023-09-24 08:00:00|721.64|712.04|721.73|712.13|722.28|712.68|719.67|710.07|1526
1695546000000|2023-09-24 09:00:00|721.74|712.14|719.96|710.36|722.52|712.92|717.32|707.72|2403
1695549600000|2023-09-24 10:00:00|719.98|710.38|717.46|707.86|720.48|710.88|714.65|705.05|1861
1695553200000|2023-09-24 11:00:00|717.47|707.87|714.84|705.24|718.8|709.2|713.49|703.89|2029
1695556800000|2023-09-24 12:00:00|714.83|705.23|717.46|707.86|717.58|707.98|713.13|703.53|1710
1695560400000|2023-09-24 13:00:00|717.44|707.84|716.23|706.63|717.56|707.96|714.23|704.63|1440
1695564000000|2023-09-24 14:00:00|716.18|706.58|722.25|712.65|724.02|714.42|715.04|705.44|2247
1695567600000|2023-09-24 15:00:00|722.24|712.64|715.4|705.8|722.55|712.95|714.52|704.92|2465
1695571200000|2023-09-24 16:00:00|715.29|705.69|717.16|707.56|717.28|707.68|714.5|704.9|1494
1695574800000|2023-09-24 17:00:00|717.18|707.58|720.34|710.74|722.95|713.35|714.87|705.27|2111
1695578400000|2023-09-24 18:00:00|720.35|710.75|710.76|701.16|721.06|711.46|709.94|700.34|4043
1695582000000|2023-09-24 19:00:00|710.75|701.15|713.58|702.48|714.82|703.77|709.32|699.72|2612
1695585600000|2023-09-24 20:00:00|713.57|702.47|711.78|700.68|715.26|704.16|709.48|698.38|1916
1695589200000|2023-09-24 21:00:00|711.77|700.67|710.96|699.86|711.96|700.86|710.29|699.19|790
1695592800000|2023-09-24 22:00:00|710.97|699.87|708.64|697.54|711.23|700.13|708.38|697.28|312
1695596400000|2023-09-24 23:00:00|708.39|697.29|703.02|691.92|708.39|697.29|701.45|690.35|282
1695600000000|2023-09-25 00:00:00|702.98|691.88|711.87|702.27|711.87|702.27|696.04|686.44|828
1695603600000|2023-09-25 01:00:00|711.37|701.77|722.02|712.42|730.9|721.3|711.37|701.77|1138
1695607200000|2023-09-25 02:00:00|721.64|712.04|725.85|716.25|730.91|721.31|720.94|711.34|680
1695610800000|2023-09-25 03:00:00|725.44|715.84|721.03|711.43|726.09|716.49|720.98|711.38|569
1695614400000|2023-09-25 04:00:00|721.07|711.47|723.09|713.49|726.22|716.62|720.81|711.21|181
1695618000000|2023-09-25 05:00:00|723.08|713.48|727.37|717.77|728|718.4|723.02|713.42|177
1695621600000|2023-09-25 06:00:00|727.04|717.44|726.52|716.92|727.91|718.31|726.22|716.62|112
1695625200000|2023-09-25 07:00:00|728.04|718.44|729.38|719.78|733.87|724.27|727.09|717.49|528
1695628800000|2023-09-25 08:00:00|730.64|721.04|731.62|722.02|736.23|726.63|730.34|720.74|657
1695632400000|2023-09-25 09:00:00|731.29|721.69|725.93|716.33|731.29|721.69|725.47|715.87|261
1695636000000|2023-09-25 10:00:00|725.92|716.32|728.37|718.77|729.23|719.63|725.6|716|325
1695639600000|2023-09-25 11:00:00|728.45|718.85|729.39|719.79|731.09|721.49|726.7|717.1|414
1695643200000|2023-09-25 12:00:00|729.99|720.39|731.42|721.82|735.26|725.66|729.88|720.28|1601
1695646800000|2023-09-25 13:00:00|731.28|721.68|730.66|721.06|732.25|722.65|729.37|719.77|908
1695650400000|2023-09-25 14:00:00|730.68|721.08|738.05|728.45|739.96|730.36|727.55|717.95|1287
1695654000000|2023-09-25 15:00:00|737.86|728.26|743.17|733.57|744.3|734.7|736.07|726.47|1743
1695657600000|2023-09-25 16:00:00|743.61|734.01|752.3|742.7|754.64|745.04|742.74|733.14|1405
1695661200000|2023-09-25 17:00:00|752.17|742.57|754.32|744.72|754.41|744.81|750.52|740.92|1694
1695664800000|2023-09-25 18:00:00|754.01|744.41|753.3|743.7|754.97|745.37|751.5|741.9|470
1695668400000|2023-09-25 19:00:00|753.31|743.71|750.46|740.86|753.45|743.85|747.42|737.82|538
1695672000000|2023-09-25 20:00:00|750.61|741.01|749.63|740.03|753.91|744.31|748.63|739.03|755
1695675600000|2023-09-25 21:00:00|749.43|739.83|751.88|742.28|752.53|742.93|747.84|738.24|1319
1695679200000|2023-09-25 22:00:00|751.75|742.15|751.21|741.61|753.74|744.14|751.05|741.45|371
1695682800000|2023-09-25 23:00:00|751.2|741.6|754|744.4|754.3|744.7|748.32|738.72|681
1695686400000|2023-09-26 00:00:00|754.03|744.43|752.39|742.79|759.3|749.7|746.45|736.85|1088
1695690000000|2023-09-26 01:00:00|752.4|742.8|754.04|744.44|754.15|744.55|750.5|740.9|523
1695693600000|2023-09-26 02:00:00|753.95|744.35|759.67|750.07|761.8|752.2|753.82|744.22|1360
1695697200000|2023-09-26 03:00:00|759.37|749.77|757.49|747.89|760.4|750.8|755.6|746|775
1695700800000|2023-09-26 04:00:00|757.42|747.82|753.77|744.17|757.77|748.17|751.64|742.04|1051
1695704400000|2023-09-26 05:00:00|753.73|744.13|752.32|742.72|754.29|744.69|751.3|741.7|774
1695708000000|2023-09-26 06:00:00|752.31|742.71|752.38|742.78|754.28|744.68|751.39|741.79|843
1695711600000|2023-09-26 07:00:00|752.36|742.76|749.32|739.72|755.9|746.3|749.32|739.72|542
1695715200000|2023-09-26 08:00:00|749.39|739.79|751.29|741.69|752.82|743.22|749.32|739.72|585
1695718800000|2023-09-26 09:00:00|750.05|740.45|748.3|738.7|750.05|740.45|746.57|736.97|1239
1695722400000|2023-09-26 10:00:00|748.23|738.63|745.45|735.85|748.3|738.7|743.51|733.91|823
1695726000000|2023-09-26 11:00:00|744.29|734.69|746.46|736.86|748.12|738.52|742.12|732.52|565
1695729600000|2023-09-26 12:00:00|745.59|735.99|742.2|732.6|745.81|736.21|742.12|732.52|690
1695733200000|2023-09-26 13:00:00|742.24|732.64|739.28|729.68|743.93|734.33|739.14|729.54|636
1695736800000|2023-09-26 14:00:00|738.8|729.2|738.33|728.73|739.45|729.85|737.31|727.71|769
1695740400000|2023-09-26 15:00:00|738.34|728.74|737.14|727.54|740.17|730.57|734.62|725.02|688
1695744000000|2023-09-26 16:00:00|737.13|727.53|737.27|727.67|739.36|729.76|735.52|725.92|1371
1695747600000|2023-09-26 17:00:00|737.48|727.88|732.61|723.01|738.52|728.92|730.2|720.6|1330
1695751200000|2023-09-26 18:00:00|732.63|723.03|730.03|720.43|732.63|723.03|730.03|720.43|442
1695754800000|2023-09-26 19:00:00|729.54|719.94|744.87|735.27|745.25|735.65|729.54|719.94|237
1695758400000|2023-09-26 20:00:00|745.52|735.92|743.18|733.58|751.76|742.16|743.12|733.52|804
1695762000000|2023-09-26 21:00:00|743.19|733.59|740.59|730.99|744.19|734.59|734.61|725.01|1875
1695765600000|2023-09-26 22:00:00|740.63|731.03|740.64|731.04|742.78|733.18|740.3|730.7|78
1695772800000|2023-09-27 00:00:00|741.44|731.84|739.26|729.66|743.58|733.98|738.38|728.78|250
1695776400000|2023-09-27 01:00:00|738.76|729.16|732.9|723.3|739.26|729.66|732.82|723.22|674
1695780000000|2023-09-27 02:00:00|733.13|723.53|735.1|725.5|737.5|727.9|732.69|723.09|451
1695783600000|2023-09-27 03:00:00|735.39|725.79|740.83|731.23|741.2|731.6|734.81|725.21|513
1695787200000|2023-09-27 04:00:00|740.85|731.25|741.2|731.6|741.2|731.6|740.72|731.12|92
1695790800000|2023-09-27 05:00:00|740.35|730.75|740.53|730.93|740.8|731.2|740.15|730.55|139
1695794400000|2023-09-27 06:00:00|740.58|730.98|739.69|730.09|742.23|732.63|737.57|727.97|1094
1695798000000|2023-09-27 07:00:00|739.68|730.08|741.02|731.42|741.03|731.43|736.55|726.95|541
1695801600000|2023-09-27 08:00:00|741.01|731.41|744.9|735.3|746.92|737.32|739.14|729.54|560
1695805200000|2023-09-27 09:00:00|746.68|737.08|758.57|748.97|761.18|751.58|746.57|736.97|1315
1695808800000|2023-09-27 10:00:00|758.56|748.96|757.35|747.75|761.3|751.7|754.79|745.19|1437
1695812400000|2023-09-27 11:00:00|759.03|749.43|767.52|757.92|772.23|762.63|759.03|749.43|1431
1695816000000|2023-09-27 12:00:00|767.53|757.93|776.38|766.78|789.7|780.1|766.41|756.81|1516
1695819600000|2023-09-27 13:00:00|777.31|767.71|774.54|764.94|783.39|773.79|771.08|761.48|664
1695823200000|2023-09-27 14:00:00|774.52|764.92|754.32|744.72|775.63|766.03|754.32|744.72|1254
1695826800000|2023-09-27 15:00:00|753.82|744.22|765.5|755.9|767.92|758.32|752.51|742.91|1857
1695830400000|2023-09-27 16:00:00|764.14|754.54|764.95|755.35|767.21|757.61|762.3|752.7|760
1695834000000|2023-09-27 17:00:00|763.47|753.87|760.12|750.52|763.47|753.87|756.8|747.2|921
1695837600000|2023-09-27 18:00:00|760.1|750.5|764.61|755.01|764.61|755.01|753.48|743.88|1142
1695841200000|2023-09-27 19:00:00|764.58|754.98|770.96|761.36|773.34|763.74|764.46|754.86|651
1695844800000|2023-09-27 20:00:00|770.46|760.86|766.32|756.72|772.55|762.95|762.37|752.77|1182
1695848400000|2023-09-27 21:00:00|766.38|756.78|769.39|759.79|772.17|762.57|765.9|756.3|1389
1695852000000|2023-09-27 22:00:00|769.96|760.36|766.89|757.29|770.31|760.71|765.73|756.13|597
1695855600000|2023-09-27 23:00:00|766.92|757.32|768.59|758.99|771.35|761.75|765.19|755.59|522
1695859200000|2023-09-28 00:00:00|768.6|759|773.3|763.7|773.75|764.15|762.37|752.77|1654
1695862800000|2023-09-28 01:00:00|773.28|763.68|774.51|764.91|778.04|768.44|769.23|759.63|1381
1695866400000|2023-09-28 02:00:00|774.45|764.85|772.63|763.03|779.14|769.54|770.28|760.68|1636
1695870000000|2023-09-28 03:00:00|772.71|763.11|769.56|759.96|774.23|764.63|768.1|758.5|1005
1695873600000|2023-09-28 04:00:00|769.58|759.98|763.82|754.22|769.68|760.08|762.37|752.77|931
1695877200000|2023-09-28 05:00:00|763.91|754.31|769.3|759.7|769.3|759.7|762.16|752.56|852
1695880800000|2023-09-28 06:00:00|769.28|759.68|767.69|758.09|770.19|760.59|766.63|757.03|1131
1695884400000|2023-09-28 07:00:00|769.63|760.03|779.43|769.83|786.05|776.45|769.55|759.95|2714
1695888000000|2023-09-28 08:00:00|779.33|769.73|788.42|778.82|789.25|779.65|777.56|767.96|1837
1695891600000|2023-09-28 09:00:00|788.39|778.79|784.07|774.47|788.49|778.89|781.91|772.31|998
1695895200000|2023-09-28 10:00:00|785.56|775.96|784.88|775.28|789.3|779.7|784.32|774.72|813
1695909600000|2023-09-28 14:00:00|785.8|776.2|791.2|781.6|793.01|783.41|783.27|773.67|1403
1695913200000|2023-09-28 15:00:00|791.16|781.56|789.48|779.88|792.17|782.57|788.22|778.62|574
1695916800000|2023-09-28 16:00:00|790.8|781.2|789.76|780.16|796.71|787.11|788.22|778.62|808
1695920400000|2023-09-28 17:00:00|789.79|780.19|791.3|781.7|793.2|783.6|789.79|780.19|1582
1695924000000|2023-09-28 18:00:00|792.47|782.87|786.05|776.45|793.47|783.87|783.63|774.03|1030
1695927600000|2023-09-28 19:00:00|786.04|776.44|799.9|790.3|809.32|799.72|785.16|775.56|2001
1695931200000|2023-09-28 20:00:00|799.92|790.32|790.37|780.77|800.04|790.44|789.84|780.24|946
1695934800000|2023-09-28 21:00:00|790.35|780.75|787.2|777.6|790.83|781.23|782.49|772.89|1513
1695938400000|2023-09-28 22:00:00|787.21|777.61|787.47|777.87|790.23|780.63|786.95|777.35|256
1695942000000|2023-09-28 23:00:00|787.49|777.89|785.87|776.27|789.3|779.7|785.82|776.22|455
1695945600000|2023-09-29 00:00:00|785.85|776.25|782.57|772.97|788.38|778.78|780.8|771.2|893
1695949200000|2023-09-29 01:00:00|782.61|773.01|779.83|770.23|783.04|773.44|778.25|768.65|470
1695952800000|2023-09-29 02:00:00|779.33|769.73|776.22|766.62|779.33|769.73|773.29|763.69|416
1695956400000|2023-09-29 03:00:00|774.92|765.32|779.86|770.26|779.86|770.26|774.3|764.7|280
1695960000000|2023-09-29 04:00:00|779.84|770.24|779.38|769.78|780.45|770.85|777.11|767.51|654
1695963600000|2023-09-29 05:00:00|780.82|771.22|782.74|773.14|783.05|773.45|780.15|770.55|532
1695967200000|2023-09-29 06:00:00|782.68|773.08|778.46|768.86|783.02|773.42|778.44|768.84|772
1695970800000|2023-09-29 07:00:00|779.37|769.77|784.21|774.61|786.49|776.89|779.28|769.68|1049
1695974400000|2023-09-29 08:00:00|783.3|773.7|778.06|768.46|783.3|773.7|778.06|768.46|618
1695978000000|2023-09-29 09:00:00|778.08|768.48|777.47|767.87|780.61|771.01|777.13|767.53|847
1695981600000|2023-09-29 10:00:00|777.13|767.53|775.04|765.44|777.37|767.77|774.63|765.03|185
1695985200000|2023-09-29 11:00:00|776.4|766.8|775.45|765.85|778.27|768.67|775.3|765.7|334
1695988800000|2023-09-29 12:00:00|775.1|765.5|779.83|770.23|780.8|771.2|772.92|763.32|2402
1695992400000|2023-09-29 13:00:00|779.8|770.2|781.15|771.55|783.23|773.63|779.39|769.79|959
1695996000000|2023-09-29 14:00:00|781.16|771.56|789.68|780.08|792.14|782.54|775.95|766.35|1515
1695999600000|2023-09-29 15:00:00|789.63|780.03|787.18|777.58|795|785.4|786.47|776.87|965
1696003200000|2023-09-29 16:00:00|787.19|777.59|785.97|776.37|788.19|778.59|781.09|771.49|810
1696006800000|2023-09-29 17:00:00|785.77|776.17|783.69|774.09|786.3|776.7|783.21|773.61|779
1696010400000|2023-09-29 18:00:00|783.66|774.06|801.31|791.71|805.76|796.16|782.17|772.57|1316
1696014000000|2023-09-29 19:00:00|802.46|792.86|808.55|798.95|809.16|799.56|802.1|792.5|1500
1696017600000|2023-09-29 20:00:00|808.77|799.17|802.5|792.9|811.11|801.51|800.28|790.68|2322
1696057200000|2023-09-30 07:00:00|817.6|808|812.99|803.39|819.8|810.2|811.43|801.83|2660
1696060800000|2023-09-30 08:00:00|813.01|803.41|807.31|797.71|816.34|806.74|807.03|797.43|2059
1696064400000|2023-09-30 09:00:00|807.32|797.72|810.62|801.02|812.76|803.16|806.68|797.08|2340
1696068000000|2023-09-30 10:00:00|810.63|801.03|819.5|809.9|821.42|811.82|810.63|801.03|2072
1696071600000|2023-09-30 11:00:00|819.46|809.86|826.19|816.59|831.09|821.49|818.95|809.35|4401
1696075200000|2023-09-30 12:00:00|826.2|816.6|822.37|812.77|826.27|816.67|819.76|810.16|2837
1696078800000|2023-09-30 13:00:00|822.38|812.78|824.31|814.71|828.74|819.14|820.07|810.47|3007
1696082400000|2023-09-30 14:00:00|824.32|814.72|820.47|810.87|826.43|816.83|818.57|808.97|3030
1696086000000|2023-09-30 15:00:00|820.5|810.9|827.57|817.97|828.99|819.39|818.71|809.11|3255
1696089600000|2023-09-30 16:00:00|827.56|817.96|822.58|812.98|828.85|819.25|821.77|812.17|2807
1696093200000|2023-09-30 17:00:00|822.57|812.97|821.47|811.87|824.83|815.23|819.69|810.09|2433
1696096800000|2023-09-30 18:00:00|821.46|811.86|818.76|809.16|823.84|814.24|814.22|804.62|2418
1696100400000|2023-09-30 19:00:00|818.73|809.13|822.85|813.25|824.17|814.57|816.55|806.95|1207
1696104000000|2023-09-30 20:00:00|822.83|813.23|820.36|810.76|822.85|813.25|819.09|809.49|1280
1696107600000|2023-09-30 21:00:00|820.38|810.78|817.43|807.83|821.35|811.75|816.07|806.47|956
1696111200000|2023-09-30 22:00:00|817.42|807.82|822.94|813.34|825.36|815.76|817.21|807.61|1063
1696114800000|2023-09-30 23:00:00|822.67|813.07|823.88|814.28|824.52|814.92|820.26|810.66|1719
1696118400000|2023-10-01 00:00:00|823.86|814.26|829.27|819.67|830.3|820.7|820.6|811|2082
1696122000000|2023-10-01 01:00:00|829.26|819.66|821.5|811.9|829.29|819.69|821.5|811.9|1460
1696125600000|2023-10-01 02:00:00|821.51|811.91|818.53|808.93|822.12|812.52|816.41|806.81|1039
1696129200000|2023-10-01 03:00:00|818.55|808.95|821.17|811.57|821.77|812.17|817.1|807.5|936
1696132800000|2023-10-01 04:00:00|821.16|811.56|817.39|807.79|821.86|812.26|816.9|807.3|630
1696136400000|2023-10-01 05:00:00|817.4|807.8|815.28|805.68|819.16|809.56|814.55|804.95|770
1696140000000|2023-10-01 06:00:00|815.29|805.69|815.99|806.39|818.43|808.83|814.8|805.2|1150
1696143600000|2023-10-01 07:00:00|815.98|806.38|811.01|801.41|816.03|806.43|809.58|799.98|1787
1696147200000|2023-10-01 08:00:00|811.04|801.44|813.08|803.48|813.84|804.24|809.29|799.69|1234
1696150800000|2023-10-01 09:00:00|813.09|803.49|816.42|806.82|817.36|807.76|811.75|802.15|1691
1696154400000|2023-10-01 10:00:00|816.41|806.81|823.5|813.9|825.97|816.37|816.31|806.71|2444
1696158000000|2023-10-01 11:00:00|823.49|813.89|817.72|808.12|823.51|813.91|817.6|808|1671
1696161600000|2023-10-01 12:00:00|817.73|808.13|816.88|807.28|817.9|808.3|813.59|803.99|1845
1696165200000|2023-10-01 13:00:00|816.89|807.29|811.78|802.18|818.24|808.64|809.74|800.14|2624
1696168800000|2023-10-01 14:00:00|811.72|802.12|804.38|794.78|815.45|805.85|802.39|792.79|2248
1696172400000|2023-10-01 15:00:00|804.37|794.77|805.53|795.93|807.88|798.28|801.63|792.03|2244
1696176000000|2023-10-01 16:00:00|805.83|796.23|799.21|789.61|806.17|796.57|797.04|787.44|2103
1696179600000|2023-10-01 17:00:00|799.22|789.62|786.66|777.06|800.49|790.89|784.6|775|2736
1696183200000|2023-10-01 18:00:00|786.71|777.11|791.56|781.96|795.07|785.47|786.47|776.87|1495
1696186800000|2023-10-01 19:00:00|791.34|781.74|790.08|778.98|794.7|783.73|789.84|778.74|960
1696190400000|2023-10-01 20:00:00|790.06|778.96|785.38|774.28|796.02|784.92|784.33|773.23|2668
1696194000000|2023-10-01 21:00:00|785.37|774.27|788.57|777.47|789.97|778.87|785.05|773.95|559
1696197600000|2023-10-01 22:00:00|789.68|778.58|812.51|802.91|813.01|803.41|789.68|778.58|1528
1696201200000|2023-10-01 23:00:00|813.01|803.41|809.33|799.73|819.11|809.51|808.04|798.44|2242
1696204800000|2023-10-02 00:00:00|809.41|799.81|798.34|788.74|813.96|804.36|798.27|788.67|1433
1696208400000|2023-10-02 01:00:00|798.44|788.84|798|788.4|800.31|790.71|794.55|784.95|842
1696212000000|2023-10-02 02:00:00|797.99|788.39|794.34|784.74|798.24|788.64|793.26|783.66|747
1696215600000|2023-10-02 03:00:00|793.54|783.94|793.59|783.99|799.3|789.7|791.43|781.83|549
1696219200000|2023-10-02 04:00:00|793.58|783.98|791.89|782.29|795.05|785.45|791.22|781.62|691
1696222800000|2023-10-02 05:00:00|791.88|782.28|796.78|787.18|797.61|788.01|791.65|782.05|730
1696226400000|2023-10-02 06:00:00|796.82|787.22|810.17|800.57|810.22|800.62|796.78|787.18|1170
1696230000000|2023-10-02 07:00:00|810.22|800.62|809.2|799.6|814.71|805.11|805.3|795.7|1638
1696233600000|2023-10-02 08:00:00|808.45|798.85|806.68|797.08|808.6|799|805.3|795.7|397
1696237200000|2023-10-02 09:00:00|806.61|797.01|803.09|793.49|808.15|798.55|796.58|786.98|757
1696240800000|2023-10-02 10:00:00|803.21|793.61|799.99|790.39|803.29|793.69|798.8|789.2|994
1696244400000|2023-10-02 11:00:00|799.93|790.33|794.4|784.8|800.3|790.7|792.32|782.72|723
1696248000000|2023-10-02 12:00:00|794.41|784.81|797.89|788.29|799.99|790.39|794.4|784.8|912
1696251600000|2023-10-02 13:00:00|797.88|788.28|792.81|783.21|797.88|788.28|788.8|779.2|880
1696255200000|2023-10-02 14:00:00|792.88|783.28|783.28|773.68|793.23|783.63|771.89|762.29|1851
1696258800000|2023-10-02 15:00:00|783.33|773.73|771.82|762.22|784.45|774.85|767.33|757.73|1747
1696262400000|2023-10-02 16:00:00|771.67|762.07|774.3|764.7|777.3|767.7|766.42|756.82|814
1696266000000|2023-10-02 17:00:00|774.33|764.73|771.3|761.7|774.98|765.38|770.62|761.02|753
1696269600000|2023-10-02 18:00:00|771.63|762.03|758.33|748.73|771.63|762.03|750.67|741.07|1254
1696273200000|2023-10-02 19:00:00|758.36|748.76|765.08|755.48|765.08|755.48|753.83|744.23|1574
1696276800000|2023-10-02 20:00:00|765.16|755.56|757.3|747.7|765.16|755.56|757.3|747.7|734
1696280400000|2023-10-02 21:00:00|756.61|747.01|750.13|740.53|757.03|747.43|741.08|731.48|2723
1696284000000|2023-10-02 22:00:00|750.12|740.52|750.78|741.18|753.8|744.2|748.3|738.7|402
1696287600000|2023-10-02 23:00:00|750.33|740.73|751.12|741.52|753.54|743.94|746.3|736.7|633
1696291200000|2023-10-03 00:00:00|751.47|741.87|756.04|746.44|756.72|747.12|746.21|736.61|998
1696294800000|2023-10-03 01:00:00|754.8|745.2|763.3|753.7|763.8|754.2|753.3|743.7|739
1696298400000|2023-10-03 02:00:00|762.8|753.2|759.63|750.03|763.3|753.7|756.87|747.27|961
1696302000000|2023-10-03 03:00:00|759.64|750.04|759.72|750.12|760.61|751.01|756.48|746.88|1067
1696305600000|2023-10-03 04:00:00|758.63|749.03|764.25|754.65|765|755.4|755.24|745.64|177
1696309200000|2023-10-03 05:00:00|764.69|755.09|767.92|758.32|767.92|758.32|764.25|754.65|146
1696312800000|2023-10-03 06:00:00|765.89|756.29|774.05|764.45|775.14|765.54|765.36|755.76|364
1696316400000|2023-10-03 07:00:00|775.09|765.49|767.39|757.79|778.22|768.62|767.08|757.48|1143
1696320000000|2023-10-03 08:00:00|767.38|757.78|770.3|760.7|777.2|767.6|767.31|757.71|634
1696323600000|2023-10-03 09:00:00|770.42|760.82|767.1|757.5|771.52|761.92|767.08|757.48|373
1696327200000|2023-10-03 10:00:00|767.11|757.51|762.06|752.46|768.02|758.42|761.41|751.81|419
1696330800000|2023-10-03 11:00:00|760.75|751.15|757.8|748.2|760.75|751.15|756.33|746.73|580
1696334400000|2023-10-03 12:00:00|758.31|748.71|760.68|751.08|762.95|753.35|755.6|746|445
1696338000000|2023-10-03 13:00:00|761.36|751.76|775.75|766.15|777.03|767.43|760.98|751.38|705
1696341600000|2023-10-03 14:00:00|773.32|763.72|756.71|747.11|773.32|763.72|752.41|742.81|1675
1696345200000|2023-10-03 15:00:00|756.57|746.97|747.53|737.93|757.94|748.34|744.82|735.22|1180
1696348800000|2023-10-03 16:00:00|747.48|737.88|749.37|739.77|753.67|744.07|745.87|736.27|1106
1696352400000|2023-10-03 17:00:00|749.38|739.78|757.73|748.13|758.66|749.06|749.38|739.78|890
1696356000000|2023-10-03 18:00:00|757.76|748.16|754.31|744.71|758.11|748.51|750.38|740.78|815
1696359600000|2023-10-03 19:00:00|755|745.4|745.82|736.22|757.46|747.86|744.64|735.04|802
1696363200000|2023-10-03 20:00:00|745.76|736.16|751.49|741.89|754.7|745.1|742.08|732.48|1062
1696366800000|2023-10-03 21:00:00|751.51|741.91|748.84|739.24|754.07|744.47|747.32|737.72|1494
1696370400000|2023-10-03 22:00:00|748.37|738.77|749.31|739.71|749.31|739.71|741.99|732.39|571
1696374000000|2023-10-03 23:00:00|749.37|739.77|746.24|736.64|752.16|742.56|745.35|735.75|550
1696377600000|2023-10-04 00:00:00|745.78|736.18|737.92|728.32|746.85|737.25|725.63|716.03|2256
1696381200000|2023-10-04 01:00:00|737.93|728.33|742.91|733.31|743.12|733.52|735.99|726.39|934
1696384800000|2023-10-04 02:00:00|743.25|733.65|753.53|743.93|756.11|746.51|743.04|733.44|920
1696388400000|2023-10-04 03:00:00|753.47|743.87|752.64|743.04|759.48|749.88|750.5|740.9|835
1696392000000|2023-10-04 04:00:00|752.47|742.87|756.43|746.83|756.89|747.29|751.07|741.47|751
1696395600000|2023-10-04 05:00:00|756.41|746.81|762.51|752.91|768.13|758.53|755.3|745.7|894
1696399200000|2023-10-04 06:00:00|762.48|752.88|758.37|748.77|763.25|753.65|758.37|748.77|461
1696402800000|2023-10-04 07:00:00|767.12|757.52|765.36|755.76|767.12|757.52|764.5|754.9|82
1696406400000|2023-10-04 08:00:00|763.94|754.34|762.17|752.57|764.3|754.7|761.69|752.09|68
1696410000000|2023-10-04 09:00:00|761.02|751.42|761.93|752.33|761.93|752.33|758.84|749.24|575
1696413600000|2023-10-04 10:00:00|763.19|753.59|758.54|748.94|764.13|754.53|757.44|747.84|724
1696417200000|2023-10-04 11:00:00|758.77|749.17|759.14|749.54|762.73|753.13|758.14|748.54|416
1696420800000|2023-10-04 12:00:00|759.15|749.55|764.41|754.81|771.17|761.57|758.44|748.84|938
1696424400000|2023-10-04 13:00:00|764.47|754.87|754.5|744.9|764.81|755.21|753.53|743.93|933
1696428000000|2023-10-04 14:00:00|753.26|743.66|756.04|746.44|757.68|748.08|752.3|742.7|572
1696431600000|2023-10-04 15:00:00|756.22|746.62|769.11|759.51|771.11|761.51|756.22|746.62|1921
1696435200000|2023-10-04 16:00:00|769.1|759.5|774.08|764.48|777.99|768.39|767.39|757.79|2741
1696438800000|2023-10-04 17:00:00|774.09|764.49|769.3|759.7|782.4|772.8|768.33|758.73|1560
1696442400000|2023-10-04 18:00:00|769.29|759.69|765.19|755.59|772|762.4|762.21|752.61|448
1696446000000|2023-10-04 19:00:00|767.52|757.92|766.29|756.69|775.7|766.1|765.33|755.73|728
1696449600000|2023-10-04 20:00:00|766.42|756.82|772.2|762.6|772.82|763.22|764.26|754.66|870
1696453200000|2023-10-04 21:00:00|772.19|762.59|769.28|759.68|773.12|763.52|768.99|759.39|1538
1696456800000|2023-10-04 22:00:00|769.17|759.57|772.08|762.48|773.82|764.22|768.33|758.73|143
1696460400000|2023-10-04 23:00:00|772.2|762.6|772.4|762.8|778.68|769.08|771.39|761.79|338
1696464000000|2023-10-05 00:00:00|772.34|762.74|770.57|760.97|773.99|764.39|765.17|755.57|1185
1696467600000|2023-10-05 01:00:00|770.53|760.93|772.3|762.7|773.57|763.97|764.99|755.39|414
1696471200000|2023-10-05 02:00:00|772.21|762.61|766.33|756.73|772.29|762.69|765.3|755.7|983
1696474800000|2023-10-05 03:00:00|766.35|756.75|766.46|756.86|769.95|760.35|765.3|755.7|663
1696478400000|2023-10-05 04:00:00|766.43|756.83|767.3|757.7|768.48|758.88|765.43|755.83|408
1696482000000|2023-10-05 05:00:00|768.92|759.32|773.33|763.73|775.74|766.14|768.92|759.32|476
1696485600000|2023-10-05 06:00:00|773.35|763.75|776.46|766.86|778.12|768.52|773.18|763.58|319
1696489200000|2023-10-05 07:00:00|777.74|768.14|778.12|768.52|780.3|770.7|775.25|765.65|309
1696492800000|2023-10-05 08:00:00|776.42|766.82|780.95|771.35|780.95|771.35|774.21|764.61|734
1696496400000|2023-10-05 09:00:00|780.89|771.29|775.12|765.52|783.66|774.06|775.01|765.41|702
1696500000000|2023-10-05 10:00:00|775.14|765.54|773.21|763.61|775.87|766.27|772.6|763|244
1696503600000|2023-10-05 11:00:00|774.78|765.18|772.89|763.29|777.74|768.14|772.89|763.29|414
1696507200000|2023-10-05 12:00:00|772.84|763.24|770.11|760.51|774.18|764.58|769.83|760.23|804
1696510800000|2023-10-05 13:00:00|770.21|760.61|767.42|757.82|773.75|764.15|764.76|755.16|459
1696514400000|2023-10-05 14:00:00|767.07|757.47|768.36|758.76|772.08|762.48|766.37|756.77|1001
1696518000000|2023-10-05 15:00:00|768.37|758.77|758.37|748.77|768.39|758.79|754.42|744.82|1462
1696521600000|2023-10-05 16:00:00|758.39|748.79|758.28|748.68|761.1|751.5|754.73|745.13|907
1696525200000|2023-10-05 17:00:00|758.47|748.87|759.3|749.7|760.19|750.59|754.34|744.74|983
1696528800000|2023-10-05 18:00:00|757.43|747.83|755.48|745.88|757.8|748.2|753.35|743.75|446
1696532400000|2023-10-05 19:00:00|755.93|746.33|756.18|746.58|757.55|747.95|755.42|745.82|518
1696536000000|2023-10-05 20:00:00|756.14|746.54|754.84|745.24|756.54|746.94|753.82|744.22|471
1696539600000|2023-10-05 21:00:00|754.78|745.18|755.24|745.64|756.27|746.67|754.09|744.49|743
1696543200000|2023-10-05 22:00:00|754.5|744.9|757.76|748.16|761.15|751.55|753.27|743.67|311
1696546800000|2023-10-05 23:00:00|757.77|748.17|751.5|741.9|759.06|749.46|750.51|740.91|851
1696550400000|2023-10-06 00:00:00|751.66|742.06|755.79|746.19|759.06|749.46|751.64|742.04|352
1696554000000|2023-10-06 01:00:00|756.48|746.88|759.22|749.62|759.31|749.71|754.4|744.8|236
1696557600000|2023-10-06 02:00:00|760.15|750.55|760.77|751.17|763.04|753.44|759.57|749.97|588
1696561200000|2023-10-06 03:00:00|760.53|750.93|757.96|748.36|760.53|750.93|756.49|746.89|324
1696564800000|2023-10-06 04:00:00|757.95|748.35|756.76|747.16|758.11|748.51|755.24|745.64|1117
1696568400000|2023-10-06 05:00:00|755.94|746.34|759.02|749.42|759.77|750.17|755.58|745.98|595
1696572000000|2023-10-06 06:00:00|759.07|749.47|758.1|748.5|759.07|749.47|756.58|746.98|164
1696575600000|2023-10-06 07:00:00|759.21|749.61|761.53|751.93|762.62|753.02|759.21|749.61|565
1696579200000|2023-10-06 08:00:00|762.82|753.22|763.29|753.69|764.3|754.7|762.73|753.13|218
1696582800000|2023-10-06 09:00:00|763.26|753.66|763.21|753.61|763.26|753.66|760.59|750.99|528
1696586400000|2023-10-06 10:00:00|763.43|753.83|761.6|752|764.21|754.61|761.46|751.86|482
1696590000000|2023-10-06 11:00:00|761.59|751.99|761.39|751.79|761.94|752.34|760.41|750.81|311
1696593600000|2023-10-06 12:00:00|761.89|752.29|751.95|742.35|762.98|753.38|750.41|740.81|675
1696597200000|2023-10-06 13:00:00|751.98|742.38|758.18|748.58|760.84|751.24|749.13|739.53|1572
1696600800000|2023-10-06 14:00:00|758.23|748.63|759.86|750.26|762.2|752.6|756.06|746.46|1096
1696604400000|2023-10-06 15:00:00|759.98|750.38|770.59|760.99|773.72|764.12|759.48|749.88|1351
1696608000000|2023-10-06 16:00:00|770.5|760.9|772.14|762.54|772.93|763.33|767.21|757.61|1112
1696611600000|2023-10-06 17:00:00|772.16|762.56|773.01|763.41|776.29|766.69|770.11|760.51|570
1696615200000|2023-10-06 18:00:00|772.26|762.66|770|760.4|772.47|762.87|769.5|759.9|786
1696618800000|2023-10-06 19:00:00|769.5|759.9|771.29|761.69|775.85|766.25|769.21|759.61|972
1696622400000|2023-10-06 20:00:00|771.3|761.7|775.2|765.6|775.64|766.04|770.1|760.5|1068
1696662000000|2023-10-07 07:00:00|761.76|752.16|765.17|755.57|765.41|755.81|761.51|751.91|1368
1696665600000|2023-10-07 08:00:00|765.16|755.56|767.94|758.34|767.94|758.34|763.97|754.37|1045
1696669200000|2023-10-07 09:00:00|767.98|758.38|763.05|753.45|769.49|759.89|762.26|752.66|1585
1696672800000|2023-10-07 10:00:00|763.04|753.44|766.81|757.21|767.05|757.45|763.04|753.44|930
1696676400000|2023-10-07 11:00:00|766.82|757.22|763.66|754.06|768.87|759.27|763.43|753.83|1508
1696680000000|2023-10-07 12:00:00|763.65|754.05|764.92|755.32|766.6|757|763.19|753.59|998
1696683600000|2023-10-07 13:00:00|764.93|755.33|764.67|755.07|766.78|757.18|763.48|753.88|1568
1696687200000|2023-10-07 14:00:00|764.65|755.05|766.15|756.55|766.41|756.81|763.41|753.81|1429
1696690800000|2023-10-07 15:00:00|766.07|756.47|762.45|752.85|766.82|757.22|761.28|751.68|1056
1696694400000|2023-10-07 16:00:00|762.47|752.87|759.22|749.62|762.47|752.87|758.87|749.27|546
1696698000000|2023-10-07 17:00:00|759.21|749.61|757.94|748.34|760.99|751.39|757.05|747.45|1094
1696701600000|2023-10-07 18:00:00|757.93|748.33|755.27|745.67|758.49|748.89|754.07|744.47|1222
1696705200000|2023-10-07 19:00:00|755.25|745.65|754.64|745.04|755.26|745.66|752.9|743.3|851
1696708800000|2023-10-07 20:00:00|754.6|745|755.93|746.33|756.37|746.77|754.34|744.74|1020
1696712400000|2023-10-07 21:00:00|755.94|746.34|760.28|750.68|760.29|750.69|755.65|746.05|722
1696716000000|2023-10-07 22:00:00|760.34|750.74|760.6|751|760.86|751.26|759.48|749.88|713
1696719600000|2023-10-07 23:00:00|760.61|751.01|757.76|748.16|760.61|751.01|757.28|747.68|1319
1696723200000|2023-10-08 00:00:00|757.74|748.14|761.62|752.02|762.42|752.82|756.45|746.85|1416
1696726800000|2023-10-08 01:00:00|761.72|752.12|759.19|749.59|762.42|752.82|755.91|746.31|2050
1696730400000|2023-10-08 02:00:00|759.21|749.61|762.8|753.2|764.06|754.46|758.9|749.3|1056
1696734000000|2023-10-08 03:00:00|762.81|753.21|767.26|757.66|767.26|757.66|761.08|751.48|932
1696737600000|2023-10-08 04:00:00|767.27|757.67|767.03|757.43|771.75|762.15|766.39|756.79|1384
1696741200000|2023-10-08 05:00:00|767.02|757.42|768.65|759.05|771.24|761.64|764.68|755.08|2223
1696744800000|2023-10-08 06:00:00|768.64|759.04|768.66|759.06|772.15|762.55|768.44|758.84|1597
1696748400000|2023-10-08 07:00:00|768.64|759.04|770.43|760.83|771.06|761.46|767.48|757.88|1669
1696752000000|2023-10-08 08:00:00|770.36|760.76|774.55|764.95|775.73|766.13|769.72|760.12|1246
1696755600000|2023-10-08 09:00:00|774.8|765.2|770.14|760.54|775.92|766.32|768.99|759.39|1411
1696759200000|2023-10-08 10:00:00|770.16|760.56|763.7|754.1|771.27|761.67|760.01|750.41|1887
1696762800000|2023-10-08 11:00:00|763.69|754.09|762.62|753.02|765.14|755.54|761.35|751.75|1540
1696766400000|2023-10-08 12:00:00|762.57|752.97|764.27|754.67|768.29|758.69|762.57|752.97|1582
1696770000000|2023-10-08 13:00:00|764.28|754.68|769.31|759.71|772.13|762.53|762.12|752.52|2341
1696773600000|2023-10-08 14:00:00|769.3|759.7|771.46|761.86|773.45|763.85|769.18|759.58|1671
1696777200000|2023-10-08 15:00:00|771.49|761.89|771.86|762.26|774.86|765.26|771.03|761.43|1967
1696780800000|2023-10-08 16:00:00|771.85|762.25|771.51|761.91|774.37|764.77|769.85|760.25|1597
1696784400000|2023-10-08 17:00:00|771.34|761.74|772.37|762.77|774.89|765.29|769.83|760.23|1487
1696788000000|2023-10-08 18:00:00|772.39|762.79|773.54|763.94|773.93|764.33|769.19|759.59|2122
1696791600000|2023-10-08 19:00:00|773.55|763.95|778.85|767.75|779.68|768.58|773.55|763.3|1439
1696795200000|2023-10-08 20:00:00|778.86|767.76|786.13|775.03|789.67|778.57|775.28|764.18|2318
1696798800000|2023-10-08 21:00:00|786.15|775.05|784.69|775.09|799.99|788.89|784.65|775.05|1165
1696802400000|2023-10-08 22:00:00|784.49|774.89|775.07|765.47|785.39|775.79|772.23|762.63|1368
1696806000000|2023-10-08 23:00:00|774.39|764.79|773.28|763.68|776.72|767.12|771.83|762.23|1093
1696809600000|2023-10-09 00:00:00|773.1|763.5|764.62|755.02|775.18|765.58|763.34|753.74|706
1696813200000|2023-10-09 01:00:00|764.49|754.89|766.36|756.76|767.36|757.76|762.37|752.77|982
1696816800000|2023-10-09 02:00:00|765.01|755.41|765.2|755.6|765.59|755.99|763.2|753.6|540
1696820400000|2023-10-09 03:00:00|765.3|755.7|769.35|759.75|771.41|761.81|765.2|755.6|378
1696824000000|2023-10-09 04:00:00|769.36|759.76|768.29|758.69|769.52|759.92|767.12|757.52|713
1696827600000|2023-10-09 05:00:00|768.25|758.65|766.12|756.52|768.8|759.2|765.99|756.39|652
1696831200000|2023-10-09 06:00:00|766.1|756.5|768.11|758.51|768.19|758.59|765.25|755.65|673
1696834800000|2023-10-09 07:00:00|768.1|758.5|762.14|752.54|768.33|758.73|760.6|751|1414
1696838400000|2023-10-09 08:00:00|761.72|752.12|758.47|748.87|761.94|752.34|757.05|747.45|911
1696842000000|2023-10-09 09:00:00|758.46|748.86|746.36|736.76|759.02|749.42|739.99|730.39|698
1696845600000|2023-10-09 10:00:00|746.2|736.6|745.26|735.66|748.85|739.25|743.46|733.86|1014
1696849200000|2023-10-09 11:00:00|744.44|734.84|740.44|730.84|744.49|734.89|738.25|728.65|1091
1696852800000|2023-10-09 12:00:00|740.45|730.85|742.24|732.64|744.08|734.48|736.45|726.85|992
1696856400000|2023-10-09 13:00:00|742.27|732.67|744.8|735.2|745.29|735.69|740.3|730.7|1022
1696860000000|2023-10-09 14:00:00|744.59|734.99|739.54|729.94|745.11|735.51|739.54|729.94|967
1696863600000|2023-10-09 15:00:00|739.11|729.51|738.1|728.5|740.33|730.73|737.52|727.92|494
1696867200000|2023-10-09 16:00:00|738.06|728.46|730.52|720.92|739.95|730.35|719.79|710.19|1922
1696870800000|2023-10-09 17:00:00|730.68|721.08|738.05|728.45|739.47|729.87|727.62|718.02|973
1696874400000|2023-10-09 18:00:00|740.02|730.42|733.51|723.91|741.06|731.46|733.51|723.91|1068
1696878000000|2023-10-09 19:00:00|733.27|723.67|734.33|724.73|735.94|726.34|733.04|723.44|326
1696881600000|2023-10-09 20:00:00|734.32|724.72|731.42|721.82|736.3|726.7|731.42|721.82|297
1696885200000|2023-10-09 21:00:00|731.44|721.84|736.46|726.86|736.51|726.91|729.69|720.09|635
1696888800000|2023-10-09 22:00:00|735.83|726.23|734.26|724.66|737.11|727.51|734.09|724.49|426
1696892400000|2023-10-09 23:00:00|734.19|724.59|732.89|723.29|735.36|725.76|731.51|721.91|783
1696896000000|2023-10-10 00:00:00|732.53|722.93|734.41|724.81|738.4|728.8|731.51|721.91|421
1696899600000|2023-10-10 01:00:00|735.14|725.54|734.61|725.01|736.31|726.71|731.15|721.55|935
1696903200000|2023-10-10 02:00:00|734.89|725.29|735.35|725.75|737.2|727.6|732.19|722.59|440
1696914000000|2023-10-10 05:00:00|734.11|724.51|736.47|726.87|736.74|727.14|734.07|724.47|115
1696917600000|2023-10-10 06:00:00|736.55|726.95|739.86|730.26|740.06|730.46|736.26|726.66|396
1696921200000|2023-10-10 07:00:00|739.93|730.33|739.39|729.79|742.04|732.44|739.35|729.75|677
1696924800000|2023-10-10 08:00:00|739.4|729.8|741.26|731.66|743.03|733.43|738.51|728.91|248
1696928400000|2023-10-10 09:00:00|740.28|730.68|742.93|733.33|743.62|734.02|739.08|729.48|275
1696932000000|2023-10-10 10:00:00|741.55|731.95|736.82|727.22|741.61|732.01|735.59|725.99|1062
1696935600000|2023-10-10 11:00:00|736.06|726.46|732.24|722.64|737.3|727.7|731.51|721.91|1199
1696939200000|2023-10-10 12:00:00|732.2|722.6|730.25|720.65|734.36|724.76|729.01|719.41|1124
1696942800000|2023-10-10 13:00:00|730.17|720.57|729.62|720.02|733.17|723.57|727.86|718.26|1025
1696946400000|2023-10-10 14:00:00|732.84|723.24|728.92|719.32|740.74|731.14|728.07|718.47|962
1696950000000|2023-10-10 15:00:00|729.24|719.64|727.3|717.7|732.47|722.87|727.05|717.45|1209
1696953600000|2023-10-10 16:00:00|727.35|717.75|730.82|721.22|731.5|721.9|724.53|714.93|898
1696957200000|2023-10-10 17:00:00|730.8|721.2|728.13|718.53|731.14|721.54|726.03|716.43|1119
1696960800000|2023-10-10 18:00:00|728.15|718.55|728.4|718.8|731.07|721.47|728.15|718.55|1181
1696964400000|2023-10-10 19:00:00|729.34|719.74|729.99|720.39|731.1|721.5|729.11|719.51|423
1696968000000|2023-10-10 20:00:00|730.21|720.61|728.54|718.94|731.01|721.41|723.01|713.41|862
1696971600000|2023-10-10 21:00:00|728.55|718.95|729.71|720.11|729.73|720.13|725.95|716.35|1003
1696975200000|2023-10-10 22:00:00|730.63|721.03|732.12|722.52|733.35|723.75|730.63|721.03|297
1696978800000|2023-10-10 23:00:00|732.1|722.5|732.85|723.25|734.5|724.9|731.5|721.9|202
1696982400000|2023-10-11 00:00:00|731.91|722.31|736.96|727.36|737.55|727.95|731.68|722.08|252
1696986000000|2023-10-11 01:00:00|736.92|727.32|734.09|724.49|737.31|727.71|733.87|724.27|445
1696989600000|2023-10-11 02:00:00|734.12|724.52|725.84|716.24|734.42|724.82|717.08|707.48|1271
1696993200000|2023-10-11 03:00:00|725.86|716.26|721.54|711.94|726.2|716.6|721.32|711.72|679
1696996800000|2023-10-11 04:00:00|722.04|712.44|724.68|715.08|725.31|715.71|721.3|711.7|483
1697004000000|2023-10-11 06:00:00|725.5|715.9|726.28|716.68|727.07|717.47|725.5|715.9|63
1697007600000|2023-10-11 07:00:00|726.66|717.06|725.76|716.16|726.76|717.16|723.61|714.01|281
1697011200000|2023-10-11 08:00:00|726.25|716.65|726.34|716.74|726.88|717.28|726.18|716.58|138
1697014800000|2023-10-11 09:00:00|729.01|719.41|736.43|726.83|737.48|727.88|727.94|718.34|887
1697018400000|2023-10-11 10:00:00|735.93|726.33|738.53|728.93|738.53|728.93|733.55|723.95|327
1697022000000|2023-10-11 11:00:00|738.54|728.94|737.83|728.23|740.09|730.49|737.83|728.23|345
1697025600000|2023-10-11 12:00:00|738.08|728.48|739.94|730.34|742.94|733.34|736.41|726.81|671
1697029200000|2023-10-11 13:00:00|739.63|730.03|739.6|730|739.96|730.36|736.19|726.59|844
1697032800000|2023-10-11 14:00:00|739.94|730.34|741.51|731.91|743.94|734.34|738.51|728.91|751
1697036400000|2023-10-11 15:00:00|741.67|732.07|736.34|726.74|741.67|732.07|732.01|722.41|1582
1697040000000|2023-10-11 16:00:00|735.46|725.86|729.44|719.84|736.91|727.31|728.19|718.59|1181
1697043600000|2023-10-11 17:00:00|732.15|722.55|735.21|725.61|737.89|728.29|732.15|722.55|891
1697047200000|2023-10-11 18:00:00|734.43|724.83|734.31|724.71|738.29|728.69|733.3|723.7|254
1697050800000|2023-10-11 19:00:00|736.13|726.53|738.46|728.86|739.98|730.38|736.13|726.53|759
1697054400000|2023-10-11 20:00:00|738.32|728.72|738.79|729.19|738.91|729.31|735.87|726.27|289
1697058000000|2023-10-11 21:00:00|738.8|729.2|743.46|733.86|743.77|734.17|737.73|728.13|1316
1697061600000|2023-10-11 22:00:00|743.51|733.91|745.23|735.63|747.23|737.63|742.38|732.78|1308
1697065200000|2023-10-11 23:00:00|745.18|735.58|743.42|733.82|745.33|735.73|743.39|733.79|551
1697068800000|2023-10-12 00:00:00|743.25|733.65|740.83|731.23|743.82|734.22|740.31|730.71|614
1697072400000|2023-10-12 01:00:00|740.14|730.54|737.18|727.58|740.14|730.54|736.73|727.13|724
1697076000000|2023-10-12 02:00:00|735.85|726.25|742.57|732.97|743.21|733.61|733.67|724.07|478
1697079600000|2023-10-12 03:00:00|742.84|733.24|738.24|728.64|743.03|733.43|738.23|728.63|490
1697083200000|2023-10-12 04:00:00|738.29|728.69|738.67|729.07|739.76|730.16|737.75|728.15|203
1697086800000|2023-10-12 05:00:00|737.11|727.51|741.01|731.41|741.01|731.41|736.15|726.55|141
1697090400000|2023-10-12 06:00:00|741.08|731.48|740.17|730.57|743.91|734.31|739.96|730.36|160
1697094000000|2023-10-12 07:00:00|741.81|732.21|739.14|729.54|742.33|732.73|738.44|728.84|133
1697097600000|2023-10-12 08:00:00|738.83|729.23|735.15|725.55|739.19|729.59|734.4|724.8|450
1697101200000|2023-10-12 09:00:00|735.14|725.54|726.55|716.95|735.19|725.59|723.77|714.17|1038
1697104800000|2023-10-12 10:00:00|726.46|716.86|728.84|719.24|729.05|719.45|725.6|716|422
1697108400000|2023-10-12 11:00:00|727.03|717.43|730.98|721.38|730.98|721.38|725.52|715.92|89
1697112000000|2023-10-12 12:00:00|730.82|721.22|731.14|721.54|731.25|721.65|728.32|718.72|302
1697115600000|2023-10-12 13:00:00|731.11|721.51|727.23|717.63|731.77|722.17|726.51|716.91|547
1697119200000|2023-10-12 14:00:00|727.43|717.83|724.41|714.81|727.77|718.17|722.52|712.92|1024
1697122800000|2023-10-12 15:00:00|724.68|715.08|726.26|716.66|728.28|718.68|723.55|713.95|1010
1697126400000|2023-10-12 16:00:00|726.23|716.63|724.6|715|727.36|717.76|718.77|709.17|1204
1697130000000|2023-10-12 17:00:00|722.58|712.98|723.03|713.43|723.06|713.46|716.35|706.75|568
1697133600000|2023-10-12 18:00:00|723.32|713.72|722.17|712.57|726.35|716.75|720.43|710.83|472
1697137200000|2023-10-12 19:00:00|722|712.4|724.27|714.67|726.24|716.64|720.99|711.39|691
1697140800000|2023-10-12 20:00:00|724.26|714.66|726.21|716.61|726.21|716.61|722.94|713.34|279
1697144400000|2023-10-12 21:00:00|726.23|716.63|728.16|718.56|729.02|719.42|725.34|715.74|634
1697148000000|2023-10-12 22:00:00|728.1|718.5|726.61|717.01|728.1|718.5|726.26|716.66|103
1697151600000|2023-10-12 23:00:00|726.55|716.95|724.15|714.55|726.66|717.06|723.62|714.02|64
1697155200000|2023-10-13 00:00:00|725.78|716.18|727.18|717.58|727.37|717.77|725.32|715.72|864
1697158800000|2023-10-13 01:00:00|727.16|717.56|725.35|715.75|727.89|718.29|724.99|715.39|488
1697162400000|2023-10-13 02:00:00|725.07|715.47|726.15|716.55|726.81|717.21|723.68|714.08|116
1697166000000|2023-10-13 03:00:00|727.07|717.47|720.04|710.44|730.05|720.45|719.85|710.25|425
1697169600000|2023-10-13 04:00:00|719.32|709.72|721.42|711.82|721.44|711.84|718.05|708.45|96
1697173200000|2023-10-13 05:00:00|721.43|711.83|719.59|709.99|722.43|712.83|719.59|709.99|746
1697176800000|2023-10-13 06:00:00|719.6|710|720.74|711.14|722.13|712.53|718.23|708.63|450
1697180400000|2023-10-13 07:00:00|720.75|711.15|725.61|716.01|727.28|717.68|720.53|710.93|842
1697184000000|2023-10-13 08:00:00|725.57|715.97|725.57|715.97|727.32|717.72|725.53|715.93|724
1697187600000|2023-10-13 09:00:00|726.07|716.47|723.26|713.66|728.29|718.69|723.15|713.55|299
1697191200000|2023-10-13 10:00:00|723.27|713.67|725.38|715.78|725.38|715.78|723.27|713.67|169
1697194800000|2023-10-13 11:00:00|725.56|715.96|727.3|717.7|728.23|718.63|724.81|715.21|340
1697198400000|2023-10-13 12:00:00|727.32|717.72|730.18|720.58|731.37|721.77|725.51|715.91|593
1697202000000|2023-10-13 13:00:00|730.08|720.48|729.45|719.85|730.13|720.53|727.49|717.89|1076
1697205600000|2023-10-13 14:00:00|729.37|719.77|723.28|713.68|729.53|719.93|722.62|713.02|949
1697209200000|2023-10-13 15:00:00|723.27|713.67|721.73|712.13|724.37|714.77|720.61|711.01|901
1697212800000|2023-10-13 16:00:00|721.35|711.75|723.52|713.92|724.08|714.48|720.99|711.39|562
1697216400000|2023-10-13 17:00:00|723.46|713.86|721.37|711.77|723.46|713.86|720.2|710.6|952
1697220000000|2023-10-13 18:00:00|721.51|711.91|721.96|712.36|722.75|713.15|719.3|709.7|556
1697223600000|2023-10-13 19:00:00|721.97|712.37|722.19|712.59|722.58|712.98|719.78|710.18|712
1697227200000|2023-10-13 20:00:00|722.15|712.55|730.69|721.09|732.35|722.75|721.56|711.96|1422
1697266800000|2023-10-14 07:00:00|728.91|719.31|727.47|717.87|730.23|720.63|726.87|717.27|963
1697270400000|2023-10-14 08:00:00|727.44|717.84|728.62|719.02|728.62|719.02|726.63|717.03|827
1697274000000|2023-10-14 09:00:00|728.79|719.19|729.23|719.63|729.74|720.14|728.18|718.58|377
1697277600000|2023-10-14 10:00:00|729.25|719.65|729.11|719.51|730.79|721.19|728.54|718.94|974
1697281200000|2023-10-14 11:00:00|729.12|719.52|729.67|720.07|730.16|720.56|728.61|719.01|622
1697284800000|2023-10-14 12:00:00|729.68|720.08|732.35|722.75|732.36|722.76|729.19|719.59|714
1697288400000|2023-10-14 13:00:00|732.43|722.83|733.6|724|734.04|724.44|731.4|721.8|1164
1697292000000|2023-10-14 14:00:00|734.05|724.45|732.11|722.51|734.62|725.02|731.8|722.2|541
1697295600000|2023-10-14 15:00:00|731.96|722.36|735.65|726.05|736.2|726.6|731.96|722.36|552
1697299200000|2023-10-14 16:00:00|735.64|726.04|737.68|728.08|737.82|728.22|735.13|725.53|744
1697302800000|2023-10-14 17:00:00|737.51|727.91|737.72|728.12|739.11|729.51|737.05|727.45|483
1697306400000|2023-10-14 18:00:00|737.79|728.19|740.21|730.61|741.77|732.17|737.72|728.12|993
1697310000000|2023-10-14 19:00:00|740.2|730.6|738.83|729.23|740.92|731.32|737.74|728.14|986
1697313600000|2023-10-14 20:00:00|738.82|729.22|737.37|727.77|738.95|729.35|735.56|725.96|695
1697317200000|2023-10-14 21:00:00|737.48|727.88|734.33|724.73|738.93|729.33|734.31|724.71|928
1697320800000|2023-10-14 22:00:00|734.37|724.77|736.9|727.3|737.17|727.57|734|724.4|621
1697324400000|2023-10-14 23:00:00|736.64|727.04|737.62|728.02|738.51|728.91|736.38|726.78|873
1697328000000|2023-10-15 00:00:00|737.37|727.77|737.09|727.49|739.23|729.63|735.29|725.69|874
1697331600000|2023-10-15 01:00:00|736.84|727.24|740.55|730.95|742.64|733.04|736.38|726.78|1203
1697335200000|2023-10-15 02:00:00|740.56|730.96|739.81|730.21|741.56|731.96|738.85|729.25|807
1697338800000|2023-10-15 03:00:00|739.79|730.19|737.75|728.15|740.27|730.67|737.74|728.14|775
1697342400000|2023-10-15 04:00:00|737.76|728.16|738.28|728.68|739.09|729.49|737.25|727.65|442
1697346000000|2023-10-15 05:00:00|738.27|728.67|739.04|729.44|739.22|729.62|736.82|727.22|516
1697349600000|2023-10-15 06:00:00|738.88|729.28|739.7|730.1|739.77|730.17|738.19|728.59|316
1697353200000|2023-10-15 07:00:00|739.67|730.07|739.82|730.22|741.3|731.7|738.6|729|420
1697356800000|2023-10-15 08:00:00|739.79|730.19|742.29|732.69|742.67|733.07|738.3|728.7|724
1697360400000|2023-10-15 09:00:00|742.23|732.63|744.18|734.58|744.57|734.97|741.8|732.2|309
1697364000000|2023-10-15 10:00:00|744.34|734.74|743.82|734.22|744.87|735.27|742.4|732.8|432
1697367600000|2023-10-15 11:00:00|743.81|734.21|739.3|729.7|743.81|734.21|739.3|729.7|358
1697371200000|2023-10-15 12:00:00|738.8|729.2|739.84|730.24|740.14|730.54|738.3|728.7|201
1697374800000|2023-10-15 13:00:00|739.68|730.08|736.36|726.76|741.5|731.9|735.31|725.71|824
1697378400000|2023-10-15 14:00:00|736.32|726.72|735.14|725.54|737.86|728.26|734.88|725.28|1042
1697382000000|2023-10-15 15:00:00|735.16|725.56|736.03|726.43|736.88|727.28|733.92|724.32|575
1697385600000|2023-10-15 16:00:00|736.02|726.42|739.31|729.71|739.44|729.84|735.19|725.59|853
1697389200000|2023-10-15 17:00:00|739.45|729.85|742.64|733.04|743.12|733.52|738.28|728.68|1411
1697392800000|2023-10-15 18:00:00|742.65|733.05|748.1|738.5|748.1|738.5|741.96|732.36|1056
1697396400000|2023-10-15 19:00:00|748.08|738.48|750.76|739.66|752.71|742.57|747.82|738.22|1520
1697400000000|2023-10-15 20:00:00|750.83|739.73|756.14|745.04|761.08|749.98|750.34|739.24|1747
1697403600000|2023-10-15 21:00:00|756.15|745.05|749.86|740.26|756.77|745.84|749.86|740.26|466
1697407200000|2023-10-15 22:00:00|749.87|740.27|745.16|735.56|752.3|742.7|744.19|734.59|829
1697410800000|2023-10-15 23:00:00|744.66|735.06|746.08|736.48|746.08|736.48|743.46|733.86|519
1697414400000|2023-10-16 00:00:00|748.3|738.7|747.7|738.1|750.14|740.54|747.38|737.78|504
1697418000000|2023-10-16 01:00:00|749.17|739.57|750.65|741.05|752.07|742.47|748.46|738.86|252
1697421600000|2023-10-16 02:00:00|751.15|741.55|751.66|742.06|754.03|744.43|750.3|740.7|291
1697425200000|2023-10-16 03:00:00|750.06|740.46|748.37|738.77|750.15|740.55|747.62|738.02|447
1697428800000|2023-10-16 04:00:00|748.42|738.82|748.67|739.07|749.3|739.7|747.67|738.07|273
1697432400000|2023-10-16 05:00:00|750.16|740.56|765.4|755.8|768.6|759|750.16|740.56|1004
1697436000000|2023-10-16 06:00:00|766.43|756.83|762.03|752.43|766.44|756.84|761.23|751.63|1226
1697439600000|2023-10-16 07:00:00|762.02|752.42|761.51|751.91|762.56|752.96|761.51|751.91|171
1697446800000|2023-10-16 09:00:00|760.43|750.83|763.06|753.46|763.2|753.6|754.82|745.22|1458
1697450400000|2023-10-16 10:00:00|763.05|753.45|761.37|751.77|764.05|754.45|761.2|751.6|600
1697454000000|2023-10-16 11:00:00|761.41|751.81|761.34|751.74|762.38|752.78|758.73|749.13|582
1697457600000|2023-10-16 12:00:00|761.33|751.73|763.02|753.42|763.13|753.53|759.5|749.9|699
1697461200000|2023-10-16 13:00:00|763.13|753.53|755.42|745.82|787.3|777.7|748.25|738.65|3725
1697464800000|2023-10-16 14:00:00|755.43|745.83|755.59|745.99|759.43|749.83|749.32|739.72|1363
1697468400000|2023-10-16 15:00:00|755.62|746.02|749.35|739.75|757.29|747.69|749.35|739.75|1756
1697472000000|2023-10-16 16:00:00|749.19|739.59|750.44|740.84|751.51|741.91|748.37|738.77|1168
1697475600000|2023-10-16 17:00:00|750.55|740.95|751.53|741.93|753.06|743.46|749.39|739.79|791
1697479200000|2023-10-16 18:00:00|751.57|741.97|755.3|745.7|755.3|745.7|749.8|740.2|558
1697482800000|2023-10-16 19:00:00|754.99|745.39|755.89|746.29|763.19|753.59|754.59|744.99|1903
1697486400000|2023-10-16 20:00:00|756.07|746.47|753.33|743.73|758.17|748.57|752.68|743.08|674
1697490000000|2023-10-16 21:00:00|753.44|743.84|754.87|745.27|754.87|745.27|749.85|740.25|978
1697493600000|2023-10-16 22:00:00|755.35|745.75|762.04|752.44|762.04|752.44|754.71|745.11|546
1697497200000|2023-10-16 23:00:00|762.02|752.42|757.44|747.84|762.07|752.47|757.42|747.82|662
1697500800000|2023-10-17 00:00:00|757.41|747.81|754.37|744.77|759.97|750.37|754.31|744.71|272
1697504400000|2023-10-17 01:00:00|754.31|744.71|756.17|746.57|756.96|747.36|754.31|744.71|296
1697508000000|2023-10-17 02:00:00|755|745.4|754.02|744.42|755.34|745.74|752.46|742.86|240
1697511600000|2023-10-17 03:00:00|754.27|744.67|751.03|741.43|754.27|744.67|751.03|741.43|178
1697515200000|2023-10-17 04:00:00|751.05|741.45|752.71|743.11|752.71|743.11|748.48|738.88|446
1697518800000|2023-10-17 05:00:00|752.3|742.7|751.19|741.59|753.22|743.62|750.76|741.16|196
1697533200000|2023-10-17 09:00:00|751.29|741.69|750.89|741.29|751.29|741.69|750.78|741.18|69
1697536800000|2023-10-17 10:00:00|750.87|741.27|752.18|742.58|755.78|746.18|750.25|740.65|241
1697540400000|2023-10-17 11:00:00|753.16|743.56|753.83|744.23|754.3|744.7|753.16|743.56|214
1697544000000|2023-10-17 12:00:00|753.91|744.31|743.71|734.11|753.91|744.31|743.61|734.01|909
1697547600000|2023-10-17 13:00:00|743.75|734.15|741.58|731.98|745.3|735.7|732.95|723.35|1170
1697551200000|2023-10-17 14:00:00|742.79|733.19|739.5|729.9|743.09|733.49|738.75|729.15|1244
1697554800000|2023-10-17 15:00:00|739.49|729.89|745.3|735.7|747.14|737.54|738.62|729.02|743
1697558400000|2023-10-17 16:00:00|744.91|735.31|744.27|734.67|746.88|737.28|743.62|734.02|793
1697562000000|2023-10-17 17:00:00|744.3|734.7|739.19|729.59|744.32|734.72|737.44|727.84|1661
1697565600000|2023-10-17 18:00:00|738.69|729.09|734.19|724.59|738.84|729.24|733.18|723.58|755
1697569200000|2023-10-17 19:00:00|734.15|724.55|736.92|727.32|736.92|727.32|733.35|723.75|630
1697572800000|2023-10-17 20:00:00|736.85|727.25|734.89|725.29|737.06|727.46|734.39|724.79|399
1697576400000|2023-10-17 21:00:00|734.9|725.3|737.2|727.6|737.99|728.39|733.87|724.27|384
1697580000000|2023-10-17 22:00:00|737.14|727.54|739.42|729.82|739.42|729.82|736.73|727.13|120
1697583600000|2023-10-17 23:00:00|739.3|729.7|737.35|727.75|739.3|729.7|737.25|727.65|319
1697587200000|2023-10-18 00:00:00|737.36|727.76|736.63|727.03|738.07|728.47|734.99|725.39|1029
1697590800000|2023-10-18 01:00:00|736.65|727.05|735.74|726.14|736.65|727.05|735.03|725.43|344
1697594400000|2023-10-18 02:00:00|735.64|726.04|738.54|728.94|740.18|730.58|734.3|724.7|636
1697598000000|2023-10-18 03:00:00|737.83|728.23|738.52|728.92|738.52|728.92|737.23|727.63|72
1697601600000|2023-10-18 04:00:00|739.51|729.91|743.5|733.9|746.71|737.11|739.51|729.91|454
1697605200000|2023-10-18 05:00:00|743.52|733.92|744.05|734.45|744.6|735|742.09|732.49|1192
1697608800000|2023-10-18 06:00:00|743.8|734.2|741.45|731.85|744.9|735.3|741.23|731.63|556
1697612400000|2023-10-18 07:00:00|741.46|731.86|741.38|731.78|741.47|731.87|738.29|728.69|381
1697616000000|2023-10-18 08:00:00|741.61|732.01|743.01|733.41|743.44|733.84|740.53|730.93|148
1697619600000|2023-10-18 09:00:00|745.3|735.7|742.3|732.7|745.49|735.89|742.3|732.7|90
1697623200000|2023-10-18 10:00:00|741.8|732.2|746.64|737.04|747.99|738.39|740.3|730.7|166
1697626800000|2023-10-18 11:00:00|746.67|737.07|749.36|739.76|749.72|740.12|746.67|737.07|366
1697630400000|2023-10-18 12:00:00|750.99|741.39|747.47|737.87|752.36|742.76|746.63|737.03|460
1697634000000|2023-10-18 13:00:00|747.43|737.83|745.4|735.8|748.46|738.86|744.15|734.55|686
1697637600000|2023-10-18 14:00:00|745.13|735.53|745.89|736.29|748.36|738.76|742.62|733.02|1276
1697641200000|2023-10-18 15:00:00|746.33|736.73|743.71|734.11|746.46|736.86|743.68|734.08|909
1697644800000|2023-10-18 16:00:00|743.83|734.23|744.67|735.07|748.77|739.17|743.78|734.18|597
1697648400000|2023-10-18 17:00:00|744.66|735.06|742.44|732.84|745.91|736.31|741.94|732.34|609
1697652000000|2023-10-18 18:00:00|741.82|732.22|742.46|732.86|744.16|734.56|741.32|731.72|251
1697655600000|2023-10-18 19:00:00|742.38|732.78|741.44|731.84|742.84|733.24|739.54|729.94|890
1697659200000|2023-10-18 20:00:00|741.45|731.85|739.35|729.75|742.98|733.38|738.58|728.98|401
1697662800000|2023-10-18 21:00:00|739.24|729.64|738.79|729.19|739.29|729.69|736.88|727.28|581
1697666400000|2023-10-18 22:00:00|738.53|728.93|742.05|732.45|742.64|733.04|738.47|728.87|317
1697670000000|2023-10-18 23:00:00|741.93|732.33|741.29|731.69|741.97|732.37|740.83|731.23|128
1697673600000|2023-10-19 00:00:00|740.17|730.57|739.12|729.52|740.39|730.79|737.63|728.03|408
1697677200000|2023-10-19 01:00:00|738.94|729.34|731.51|721.91|739.09|729.49|727.56|717.96|500
1697680800000|2023-10-19 02:00:00|732.11|722.51|731.74|722.14|733.17|723.57|729.98|720.38|279
1697684400000|2023-10-19 03:00:00|732.98|723.38|733.27|723.67|734.3|724.7|732.41|722.81|95
1697691600000|2023-10-19 05:00:00|737.51|727.91|737.28|727.68|738.51|728.91|737.28|727.68|121
1697698800000|2023-10-19 07:00:00|739.37|729.77|739.3|729.7|739.37|729.77|739.24|729.64|6
1697702400000|2023-10-19 08:00:00|739.59|729.99|739.23|729.63|741.16|731.56|739.15|729.55|52
1697706000000|2023-10-19 09:00:00|738.92|729.32|735.78|726.18|738.92|729.32|735.65|726.05|348
1697709600000|2023-10-19 10:00:00|735.8|726.2|734.39|724.79|737.07|727.47|734.39|724.79|306
1697713200000|2023-10-19 11:00:00|735.54|725.94|739.11|729.51|739.15|729.55|735.54|725.94|565
1697716800000|2023-10-19 12:00:00|739.42|729.82|740.95|731.35|741.3|731.7|739.3|729.7|207
1697720400000|2023-10-19 13:00:00|741.64|732.04|740.45|730.85|744.52|734.92|740.3|730.7|428
1697724000000|2023-10-19 14:00:00|740.3|730.7|742.13|732.53|742.15|732.55|739.65|730.05|464
1697727600000|2023-10-19 15:00:00|743.7|734.1|741.45|731.85|747.99|738.39|740.7|731.1|766
1697731200000|2023-10-19 16:00:00|741.32|731.72|740.56|730.96|745.97|736.37|740.45|730.85|1020
1697734800000|2023-10-19 17:00:00|740.57|730.97|738.55|728.95|742.99|733.39|738.38|728.78|570
1697738400000|2023-10-19 18:00:00|738.53|728.93|739.78|730.18|741.26|731.66|738.53|728.93|331
1697742000000|2023-10-19 19:00:00|739.86|730.26|741.16|731.56|741.99|732.39|738.6|729|182
1697745600000|2023-10-19 20:00:00|741.12|731.52|739.91|730.31|742.48|732.88|739.19|729.59|236
1697749200000|2023-10-19 21:00:00|739.89|730.29|736.54|726.94|740.06|730.46|735.42|725.82|699
1697752800000|2023-10-19 22:00:00|737.03|727.43|735.77|726.17|738.01|728.41|735.77|726.17|309
1697756400000|2023-10-19 23:00:00|735.84|726.24|735.2|725.6|735.84|726.24|734.28|724.68|320
1697760000000|2023-10-20 00:00:00|735.28|725.68|734.64|725.04|737.05|727.45|734.5|724.9|797
1697763600000|2023-10-20 01:00:00|734.51|724.91|734.95|725.35|735.06|725.46|731.64|722.04|313
1697767200000|2023-10-20 02:00:00|734.94|725.34|745.77|736.17|745.86|736.26|734.35|724.75|797
1697770800000|2023-10-20 03:00:00|745.73|736.13|748.25|738.65|754.11|744.51|745.72|736.12|1389
1697774400000|2023-10-20 04:00:00|748.38|738.78|751.86|742.26|752.89|743.29|748.31|738.71|675
1697778000000|2023-10-20 05:00:00|751.93|742.33|750.02|740.42|752.99|743.39|749.13|739.53|68
1697781600000|2023-10-20 06:00:00|749.93|740.33|749.52|739.92|751.3|741.7|748.35|738.75|341
1697785200000|2023-10-20 07:00:00|753.03|743.43|754.84|745.24|755.49|745.89|752.3|742.7|554
1697788800000|2023-10-20 08:00:00|755.48|745.88|768.39|758.79|769.87|760.27|755.3|745.7|1005
1697792400000|2023-10-20 09:00:00|767.6|758|769.97|760.37|770.49|760.89|767.3|757.7|436
1697796000000|2023-10-20 10:00:00|770.02|760.42|769.81|760.21|775.24|765.64|769.35|759.75|1452
1697799600000|2023-10-20 11:00:00|768.95|759.35|765.9|756.3|772.2|762.6|765.44|755.84|1064
1697803200000|2023-10-20 12:00:00|766.28|756.68|761.62|752.02|767.99|758.39|761.57|751.97|663
1697806800000|2023-10-20 13:00:00|762.53|752.93|769.23|759.63|769.37|759.77|761.76|752.16|697
1697810400000|2023-10-20 14:00:00|769.05|759.45|768.03|758.43|770.87|761.27|766.3|756.7|1275
1697814000000|2023-10-20 15:00:00|767.53|757.93|767.31|757.71|768.73|759.13|764.52|754.92|1367
1697817600000|2023-10-20 16:00:00|767.4|757.8|768.45|758.85|770.3|760.7|766.68|757.08|921
1697821200000|2023-10-20 17:00:00|768.47|758.87|770.62|761.02|773.03|763.43|767.09|757.49|1796
1697824800000|2023-10-20 18:00:00|770.66|761.06|767.74|758.14|771.15|761.55|767.74|758.14|618
1697828400000|2023-10-20 19:00:00|767.84|758.24|767.19|757.59|769.13|759.53|765.24|755.64|1393
1697832000000|2023-10-20 20:00:00|767.18|757.58|764.08|754.48|767.31|757.71|764.06|754.46|1533
1697871600000|2023-10-21 07:00:00|783.23|773.63|788.55|778.95|789|779.4|779.18|769.58|2713
1697875200000|2023-10-21 08:00:00|788.49|778.89|787.9|778.3|793.79|784.19|785.87|776.27|2022
1697878800000|2023-10-21 09:00:00|787.95|778.35|794.26|784.66|795.25|785.65|787.18|777.58|2456
1697882400000|2023-10-21 10:00:00|794.27|784.67|802.96|793.36|808.35|798.75|790.81|781.21|3905
1697886000000|2023-10-21 11:00:00|802.88|793.28|810.25|800.65|814.19|804.59|802.42|792.82|5969
1697889600000|2023-10-21 12:00:00|810.26|800.66|815.01|805.41|821.66|812.06|809.55|799.95|4692
1697893200000|2023-10-21 13:00:00|815.19|805.59|844|834.4|849.54|839.94|811.56|801.96|5732
1697896800000|2023-10-21 14:00:00|843.99|834.39|873.32|863.72|888.89|879.29|837.73|828.13|9486
1697900400000|2023-10-21 15:00:00|873.31|863.71|900.27|890.67|902.14|892.54|864.63|855.03|9567
1697904000000|2023-10-21 16:00:00|899.91|890.31|895.08|885.48|916.76|908.81|887.09|877.49|9950
1697907600000|2023-10-21 17:00:00|895.15|885.55|912.42|902.82|920.3|910.7|895.07|885.47|8052
1697911200000|2023-10-21 18:00:00|912.92|903.32|905.08|895.48|917.97|908.37|897.34|887.74|7302
1697914800000|2023-10-21 19:00:00|905.07|895.47|894.35|884.75|905.27|895.67|889.81|880.21|5513
1697918400000|2023-10-21 20:00:00|894.87|885.27|885|875.4|895.8|886.2|884.5|874.9|5047
1697922000000|2023-10-21 21:00:00|885.02|875.42|892.85|883.25|895.98|886.38|883.44|873.84|4030
1697925600000|2023-10-21 22:00:00|892.82|883.22|900.31|890.71|901.26|891.66|891.18|881.58|4262
1697929200000|2023-10-21 23:00:00|900.08|890.48|896.12|886.52|901.32|891.72|892.05|882.45|4705
1697932800000|2023-10-22 00:00:00|896.35|886.75|914.36|904.76|925.06|916.66|889.5|879.9|7204
1697936400000|2023-10-22 01:00:00|914.35|904.75|907.91|898.31|915.03|905.43|896.73|887.13|7327
1697940000000|2023-10-22 02:00:00|907.94|898.34|916.2|906.6|917.27|907.67|899.92|890.32|5757
1697943600000|2023-10-22 03:00:00|916.21|906.61|934|924.4|943.89|934.86|913.93|904.33|8376
1697947200000|2023-10-22 04:00:00|933.99|924.39|955.26|945.66|964.24|956.15|930.94|921.34|9612
1697950800000|2023-10-22 05:00:00|955.46|945.86|968.77|959.17|978.4|968.86|948.98|939.38|8969
1697954400000|2023-10-22 06:00:00|968.74|959.14|954.61|945.01|971.43|961.83|951.05|941.45|7240
1697958000000|2023-10-22 07:00:00|954.62|945.02|935.9|926.3|957.56|947.96|920.39|914.33|8328
1697961600000|2023-10-22 08:00:00|935.89|926.29|929.23|919.63|941.73|932.13|923.11|913.51|7552
1697965200000|2023-10-22 09:00:00|929.22|919.62|925|915.4|938.34|928.74|924.98|915.38|6383
1697968800000|2023-10-22 10:00:00|925.02|915.42|937.16|927.56|945.98|938.12|925.01|915.41|6142
1697972400000|2023-10-22 11:00:00|937.21|927.61|914.23|904.63|938.35|928.75|908.78|899.18|3658
1697976000000|2023-10-22 12:00:00|914.18|904.58|925.3|915.7|928.47|918.87|913.32|903.72|4732
1697979600000|2023-10-22 13:00:00|925.33|915.73|937.92|928.32|941.61|932.01|924.58|914.98|5360
1697983200000|2023-10-22 14:00:00|937.84|928.24|929.48|919.88|939.75|930.15|926.76|917.16|6471
1697986800000|2023-10-22 15:00:00|929.49|919.89|927.73|918.13|932.17|922.57|922.64|913.04|5850
1697990400000|2023-10-22 16:00:00|927.79|918.19|949.93|940.33|951.32|941.72|927.52|917.92|7831
1697994000000|2023-10-22 17:00:00|949.94|940.34|968.71|959.11|970.46|960.86|944.16|934.56|7410
1697997600000|2023-10-22 18:00:00|969.13|959.53|949.06|939.46|979.25|969.65|947.54|937.94|6813
1698001200000|2023-10-22 19:00:00|949.05|939.45|945.57|934.47|954.07|943.97|945.1|934.45|5310
1698004800000|2023-10-22 20:00:00|945.56|934.46|956.34|945.24|959.19|948.09|945.05|933.95|4943
1698008400000|2023-10-22 21:00:00|956.03|944.93|954.5|944.9|957.17|947.57|941.38|931.78|2321
1698012000000|2023-10-22 22:00:00|956.04|946.44|1013.8|1004.2|1022.51|1012.91|956.04|946.44|3334
1698015600000|2023-10-22 23:00:00|1014.4|1004.8|1023.8|1014.2|1028.8|1019.2|999.8|990.2|4895
1698019200000|2023-10-23 00:00:00|1023.92|1014.32|1041.26|1031.66|1049.9|1040.3|1007.72|998.12|5380
1698022800000|2023-10-23 01:00:00|1040.98|1031.38|1092.79|1083.19|1099.28|1089.68|1036.25|1026.65|5850
1698026400000|2023-10-23 02:00:00|1092.84|1083.24|1080.3|1070.7|1103.94|1094.34|1073.8|1064.2|4020
1698030000000|2023-10-23 03:00:00|1080.8|1071.2|1084.93|1075.33|1093.59|1083.99|1065.27|1055.67|3825
1698033600000|2023-10-23 04:00:00|1085.07|1075.47|1093.24|1083.64|1101.31|1091.71|1071.23|1061.63|4916
1698037200000|2023-10-23 05:00:00|1093.25|1083.65|1069.8|1060.2|1107.19|1097.59|1066.92|1057.32|3476
1698040800000|2023-10-23 06:00:00|1069.89|1060.29|1058.52|1048.92|1078.79|1069.19|1056.7|1047.1|3738
1698044400000|2023-10-23 07:00:00|1058.51|1048.91|1049.3|1039.7|1062.16|1052.56|1038.87|1029.27|3420
1698048000000|2023-10-23 08:00:00|1047.96|1038.36|1049.14|1039.54|1063.64|1054.04|1042.3|1032.7|2126
1698051600000|2023-10-23 09:00:00|1047.05|1037.45|1010.91|1001.31|1049.23|1039.63|999.97|990.37|3118
1698055200000|2023-10-23 10:00:00|1012.3|1002.7|1026.04|1016.44|1032.81|1023.21|1010.4|1000.8|1552
1698058800000|2023-10-23 11:00:00|1024.81|1015.21|1031.8|1022.2|1037.52|1027.92|1023.73|1014.13|1854
1698062400000|2023-10-23 12:00:00|1031.93|1022.33|1005.01|995.41|1032.43|1022.83|998.18|988.58|3316
1698066000000|2023-10-23 13:00:00|1005.06|995.46|1005.35|995.75|1008.34|998.74|985.36|975.76|4360
1698069600000|2023-10-23 14:00:00|1005.38|995.78|1023.44|1013.84|1027.3|1017.7|1005.29|995.69|3095
1698073200000|2023-10-23 15:00:00|1023.38|1013.78|1006.39|996.79|1027.45|1017.85|1002.33|992.73|3933
1698076800000|2023-10-23 16:00:00|1006.3|996.7|1045.6|1036|1049.15|1039.55|1004.17|994.57|2838
1698080400000|2023-10-23 17:00:00|1045.61|1036.01|1024.36|1014.76|1053.73|1044.13|1014.2|1004.6|2608
1698084000000|2023-10-23 18:00:00|1024.38|1014.78|1036.29|1026.69|1039.04|1029.44|1019.16|1009.56|2014
1698087600000|2023-10-23 19:00:00|1038.59|1028.99|1035.12|1025.52|1048.14|1038.54|1009.84|1000.24|2867
1698091200000|2023-10-23 20:00:00|1034.03|1024.43|1025.45|1015.85|1042.18|1032.58|1023.34|1013.74|3528
1698094800000|2023-10-23 21:00:00|1025.92|1016.32|1023.77|1014.17|1031.47|1021.87|1019.12|1009.52|4889
1698098400000|2023-10-23 22:00:00|1023.76|1014.16|1096.8|1087.2|1100.35|1090.75|1022.25|1012.65|4149
1698102000000|2023-10-23 23:00:00|1097.26|1087.66|1062.59|1052.99|1101.47|1091.87|1044.33|1034.73|4004
1698105600000|2023-10-24 00:00:00|1062.58|1052.98|1064.64|1055.04|1117.33|1107.73|1045.48|1035.88|5088
1698109200000|2023-10-24 01:00:00|1064.37|1054.77|1045.2|1035.6|1069.15|1059.55|1031.17|1021.57|4471
1698112800000|2023-10-24 02:00:00|1048.28|1038.68|1048.47|1038.87|1053.36|1043.76|1023.3|1013.7|4758
1698116400000|2023-10-24 03:00:00|1046.33|1036.73|1029.4|1019.8|1052.29|1042.69|1029.11|1019.51|2752
1698120000000|2023-10-24 04:00:00|1029.3|1019.7|1031.84|1022.24|1042.14|1032.54|1023.3|1013.7|2099
1698123600000|2023-10-24 05:00:00|1032.02|1022.42|1028.95|1019.35|1042.18|1032.58|1019.72|1010.12|2885
1698127200000|2023-10-24 06:00:00|1028.45|1018.85|1021.48|1011.88|1029.7|1020.1|1012.48|1002.88|3081
1698130800000|2023-10-24 07:00:00|1020.21|1010.61|1015.15|1005.55|1020.21|1010.61|1006.25|996.65|4525
1698134400000|2023-10-24 08:00:00|1015.06|1005.46|1034.59|1024.99|1036.3|1026.7|1013.8|1004.2|2948
1698138000000|2023-10-24 09:00:00|1034.56|1024.96|1044.4|1034.8|1054.97|1045.37|1029.46|1019.86|3418
1698141600000|2023-10-24 10:00:00|1044.32|1034.72|1053.4|1043.8|1058.78|1049.18|1043.15|1033.55|2863
1698145200000|2023-10-24 11:00:00|1052.99|1043.39|1057.3|1047.7|1058.98|1049.38|1042.15|1032.55|4109
1698148800000|2023-10-24 12:00:00|1057.15|1047.55|1044.27|1034.67|1057.3|1047.7|1042.28|1032.68|4448
1698152400000|2023-10-24 13:00:00|1044.23|1034.63|1041.83|1032.23|1044.98|1035.38|1029.18|1019.58|2895
1698156000000|2023-10-24 14:00:00|1041.96|1032.36|1029.02|1019.42|1042.14|1032.54|1022.43|1012.83|3482
1698159600000|2023-10-24 15:00:00|1029.03|1019.43|997.17|987.57|1035.66|1026.06|973.8|964.2|4475
1698163200000|2023-10-24 16:00:00|997.19|987.59|1001.24|991.64|1014.89|1005.29|983.92|974.32|4160
1698166800000|2023-10-24 17:00:00|1001.01|991.41|998.26|988.66|1010.48|1000.88|997.24|987.64|3565
1698170400000|2023-10-24 18:00:00|998.27|988.67|1005.3|995.7|1006.35|996.75|985.44|975.84|2172
1698174000000|2023-10-24 19:00:00|1005.12|995.52|1007.14|997.54|1015.02|1005.42|999.93|990.33|2394
1698177600000|2023-10-24 20:00:00|1006.64|997.04|999.44|989.84|1010.21|1000.61|998.95|989.35|2300
1698181200000|2023-10-24 21:00:00|999.43|989.83|1024.08|1014.48|1026.63|1017.03|993.83|984.23|5341
1698184800000|2023-10-24 22:00:00|1024.09|1014.49|1029.97|1020.37|1029.97|1020.37|1013.63|1004.03|1844
1698188400000|2023-10-24 23:00:00|1030.02|1020.42|1042.15|1032.55|1051.37|1041.77|1029.54|1019.94|2926
1698192000000|2023-10-25 00:00:00|1042.16|1032.56|1105.98|1096.38|1105.98|1096.38|1040.3|1030.7|3115
1698195600000|2023-10-25 01:00:00|1106.23|1096.63|1156.46|1146.86|1167.55|1157.95|1105.51|1095.91|4224
1698199200000|2023-10-25 02:00:00|1156.52|1146.92|1132.24|1122.64|1159.1|1149.5|1124.14|1114.54|2536
1698202800000|2023-10-25 03:00:00|1132.23|1122.63|1137.97|1128.37|1150.06|1140.46|1121.42|1111.82|3465
1698206400000|2023-10-25 04:00:00|1138.09|1128.49|1157.06|1147.46|1163.47|1153.87|1131.94|1122.34|2850
1698210000000|2023-10-25 05:00:00|1159.66|1150.06|1142.85|1133.25|1164.6|1155|1133.65|1124.05|3893
1698213600000|2023-10-25 06:00:00|1142.95|1133.35|1141.09|1131.49|1158.43|1148.83|1140.1|1130.5|3367
1698217200000|2023-10-25 07:00:00|1141.03|1131.43|1099.02|1089.42|1149.6|1140|1094.3|1084.7|5362
1698220800000|2023-10-25 08:00:00|1101.93|1092.33|1092.02|1082.42|1107.58|1097.98|1080.58|1070.98|3190
1698224400000|2023-10-25 09:00:00|1092.66|1083.06|1110.8|1101.2|1124.31|1114.71|1089.34|1079.74|2889
1698228000000|2023-10-25 10:00:00|1109.66|1100.06|1122.71|1113.11|1128.38|1118.78|1103.98|1094.38|2373
1698231600000|2023-10-25 11:00:00|1120.97|1111.37|1123.5|1113.9|1132.79|1123.19|1117.44|1107.84|1793
1698235200000|2023-10-25 12:00:00|1124.28|1114.68|1118.31|1108.71|1133.1|1123.5|1108.45|1098.85|4481
1698238800000|2023-10-25 13:00:00|1118.33|1108.73|1112.4|1102.8|1120.48|1110.88|1097.4|1087.8|5042
1698242400000|2023-10-25 14:00:00|1112.41|1102.81|1118.1|1108.5|1125.4|1115.8|1106.63|1097.03|4890
1698246000000|2023-10-25 15:00:00|1117.24|1107.64|1143.34|1133.74|1182.14|1172.54|1116.39|1106.79|4504
1698249600000|2023-10-25 16:00:00|1136.3|1126.7|1105.11|1095.51|1145.07|1135.47|1103.49|1093.89|4318
1698253200000|2023-10-25 17:00:00|1105.61|1096.01|1107.61|1098.01|1115.14|1105.54|1100.59|1090.99|1920
1698256800000|2023-10-25 18:00:00|1107.11|1097.51|1121.3|1111.7|1121.3|1111.7|1107.11|1097.51|842
1698260400000|2023-10-25 19:00:00|1121.8|1112.2|1122.29|1112.69|1125.63|1116.03|1117.96|1108.36|854
1698264000000|2023-10-25 20:00:00|1122.21|1112.61|1108.87|1099.27|1123.97|1114.37|1106.35|1096.75|1050
1698267600000|2023-10-25 21:00:00|1108.84|1099.24|1105.41|1095.81|1113.22|1103.62|1090.3|1080.7|4512
1698271200000|2023-10-25 22:00:00|1097.19|1087.59|1095.3|1085.7|1098.19|1088.59|1093.61|1084.01|246
1698274800000|2023-10-25 23:00:00|1093.8|1084.2|1110.84|1101.24|1110.84|1101.24|1092.8|1083.2|22
1698278400000|2023-10-26 00:00:00|1111.34|1101.74|1109.2|1099.6|1113.33|1103.73|1096.51|1086.91|614
1698282000000|2023-10-26 01:00:00|1109.21|1099.61|1109.27|1099.67|1112.64|1103.04|1099.09|1089.49|1231
1698285600000|2023-10-26 02:00:00|1109.28|1099.68|1105.8|1096.2|1110.19|1100.59|1102.47|1092.87|283
1698289200000|2023-10-26 03:00:00|1106.26|1096.66|1117.24|1107.64|1143.7|1134.1|1105.26|1095.66|1712
1698292800000|2023-10-26 04:00:00|1116.93|1107.33|1120.8|1111.2|1122.65|1113.05|1109.93|1100.33|1167
1698296400000|2023-10-26 05:00:00|1119.3|1109.7|1109.25|1099.65|1123.8|1114.2|1108.75|1099.15|416
1698300000000|2023-10-26 06:00:00|1108.75|1099.15|1115.07|1105.47|1117.14|1107.54|1100.19|1090.59|763
1698303600000|2023-10-26 07:00:00|1115.08|1105.48|1128.48|1118.88|1134.59|1124.99|1115.08|1105.48|1378
1698307200000|2023-10-26 08:00:00|1134.95|1125.35|1105.37|1095.77|1137.8|1128.2|1104.87|1095.27|918
1698310800000|2023-10-26 09:00:00|1105.87|1096.27|1103.7|1094.1|1106.87|1097.27|1103.37|1093.77|27
1698314400000|2023-10-26 10:00:00|1086.85|1077.25|1093.36|1083.76|1093.36|1083.76|1077.89|1068.29|105
1698318000000|2023-10-26 11:00:00|1093.86|1084.26|1090.8|1081.2|1098.76|1089.16|1078|1068.4|2252
1698321600000|2023-10-26 12:00:00|1090.3|1080.7|1114.39|1104.79|1124.8|1115.2|1088.1|1078.5|2378
1698325200000|2023-10-26 13:00:00|1114.42|1104.82|1090.89|1081.29|1119.29|1109.69|1090.3|1080.7|1938
1698328800000|2023-10-26 14:00:00|1090.8|1081.2|1078.17|1068.57|1099.24|1089.64|1047.8|1038.2|2420
1698332400000|2023-10-26 15:00:00|1078.13|1068.53|1055.28|1045.68|1080.46|1070.86|1046.32|1036.72|2658
1698336000000|2023-10-26 16:00:00|1055.98|1046.38|1052.05|1042.45|1062.95|1053.35|1046.38|1036.78|1231
1698339600000|2023-10-26 17:00:00|1058.86|1049.26|1053.56|1043.96|1061.31|1051.71|1047.98|1038.38|1174
1698343200000|2023-10-26 18:00:00|1053.34|1043.74|1057.58|1047.98|1060.43|1050.83|1051.37|1041.77|927
1698346800000|2023-10-26 19:00:00|1057.21|1047.61|1075.3|1065.7|1075.91|1066.31|1055.96|1046.36|1120
1698350400000|2023-10-26 20:00:00|1075.32|1065.72|1080.01|1070.41|1085.25|1075.65|1074.3|1064.7|947
1698354000000|2023-10-26 21:00:00|1080.34|1070.74|1076.73|1067.13|1084.93|1075.33|1074.37|1064.77|2646
1698357600000|2023-10-26 22:00:00|1077.23|1067.63|1108.49|1098.89|1111.41|1101.81|1077.23|1067.63|2763
1698361200000|2023-10-26 23:00:00|1108.41|1098.81|1112.3|1102.7|1112.82|1103.22|1104.15|1094.55|570
1698411600000|2023-10-27 13:00:00|1115.95|1106.35|1114.31|1104.71|1118.8|1109.2|1111.1|1101.5|2122
1698415200000|2023-10-27 14:00:00|1114.2|1104.6|1096.8|1087.2|1114.2|1104.6|1086.85|1077.25|5361
1698418800000|2023-10-27 15:00:00|1096.7|1087.1|1111.3|1101.7|1120.8|1111.2|1087.7|1078.1|3905
1698422400000|2023-10-27 16:00:00|1111.4|1101.8|1098.88|1089.28|1121.8|1112.2|1090.6|1081|5354
1698426000000|2023-10-27 17:00:00|1098.8|1089.2|1121.7|1112.1|1143.39|1133.79|1076.4|1066.8|5157
1698429600000|2023-10-27 18:00:00|1121.65|1112.05|1103.1|1093.5|1129.8|1120.2|1090.45|1080.85|5837
1698433200000|2023-10-27 19:00:00|1102.6|1093|1116.55|1106.95|1116.55|1106.95|1098.55|1088.95|2910
1698436800000|2023-10-27 20:00:00|1116.3|1106.7|1131.8|1122.2|1131.8|1122.2|1113.4|1103.8|6990
1698476400000|2023-10-28 07:00:00|1141.5|1131.9|1135.37|1125.77|1143.49|1133.89|1134.58|1124.98|5776
1698480000000|2023-10-28 08:00:00|1135.34|1125.74|1150.89|1141.29|1154.62|1145.02|1131.25|1121.65|7311
1698483600000|2023-10-28 09:00:00|1150.92|1141.32|1155.65|1146.05|1163.62|1154.02|1150.83|1141.23|6930
1698487200000|2023-10-28 10:00:00|1155.57|1145.97|1154.36|1144.76|1164.24|1154.64|1151.27|1141.67|5628
1698490800000|2023-10-28 11:00:00|1154.38|1144.78|1139.78|1130.18|1164.33|1154.73|1137.43|1127.83|7489
1698494400000|2023-10-28 12:00:00|1139.82|1130.22|1122.01|1112.41|1143.33|1133.73|1113.44|1105.96|7869
1698498000000|2023-10-28 13:00:00|1121.95|1112.35|1126.89|1117.29|1128.83|1119.23|1117.78|1108.18|4831
1698501600000|2023-10-28 14:00:00|1126.98|1117.38|1119.82|1110.22|1127.02|1117.42|1114.57|1104.97|5117
1698505200000|2023-10-28 15:00:00|1119.81|1110.21|1121.18|1111.58|1125.34|1115.74|1116.25|1106.65|5191
1698508800000|2023-10-28 16:00:00|1121.12|1111.52|1109.77|1100.17|1121.18|1111.58|1101.37|1091.77|6129
1698512400000|2023-10-28 17:00:00|1109.85|1100.25|1109.6|1100|1111.78|1102.18|1103.13|1093.53|4080
1698516000000|2023-10-28 18:00:00|1109.59|1099.99|1107.56|1097.96|1109.7|1100.1|1098.89|1089.29|4553
1698519600000|2023-10-28 19:00:00|1107.54|1097.94|1100.09|1090.49|1108.18|1098.58|1098.7|1089.1|3521
1698523200000|2023-10-28 20:00:00|1100.08|1090.48|1104.58|1094.98|1106.66|1097.06|1098.86|1089.26|3428
1698526800000|2023-10-28 21:00:00|1104.63|1095.03|1111.5|1101.9|1113.11|1103.51|1102.93|1093.33|3056
1698530400000|2023-10-28 22:00:00|1111.47|1101.87|1098.46|1088.86|1111.74|1102.14|1091.89|1083.69|4810
1698534000000|2023-10-28 23:00:00|1098.39|1088.79|1097.54|1087.94|1098.76|1089.16|1088.33|1078.73|5179
1698537600000|2023-10-29 00:00:00|1097.55|1087.95|1093.01|1083.41|1099.71|1090.11|1086.84|1077.24|6004
1698541200000|2023-10-29 01:00:00|1093.24|1083.64|1090.76|1081.16|1095.88|1086.28|1082.15|1072.55|6440
1698544800000|2023-10-29 02:00:00|1090.17|1080.57|1096.52|1086.92|1096.62|1087.02|1085.33|1075.73|4424
1698548400000|2023-10-29 03:00:00|1096.53|1086.93|1090.88|1081.28|1096.78|1087.18|1087.07|1077.47|4065
1698552000000|2023-10-29 04:00:00|1090.93|1081.33|1094.02|1084.42|1096.31|1086.71|1087.39|1077.79|4077
1698555600000|2023-10-29 05:00:00|1094.06|1084.46|1097.28|1087.68|1098.95|1089.35|1090.18|1080.58|3355
1698559200000|2023-10-29 06:00:00|1097.35|1087.75|1100.26|1090.66|1103.09|1093.49|1095.56|1085.96|4443
1698562800000|2023-10-29 07:00:00|1100.15|1090.55|1106.31|1096.71|1106.75|1097.15|1095.3|1085.7|4797
1698566400000|2023-10-29 08:00:00|1106.33|1096.73|1120.39|1110.79|1125.22|1115.62|1105.79|1096.19|7003
1698570000000|2023-10-29 09:00:00|1120.32|1110.72|1114.59|1104.99|1122.64|1113.04|1111.57|1101.97|6171
1698573600000|2023-10-29 10:00:00|1114.57|1104.97|1101.58|1091.98|1114.65|1105.05|1100.59|1090.99|6001
1698577200000|2023-10-29 11:00:00|1101.6|1092|1103.74|1094.14|1110.75|1101.15|1098.14|1088.54|6241
1698580800000|2023-10-29 12:00:00|1103.73|1094.13|1108.49|1098.89|1110.52|1100.92|1095.7|1086.1|5819
1698584400000|2023-10-29 13:00:00|1108.5|1098.9|1109.28|1099.68|1119.04|1109.44|1106.06|1096.46|7503
1698588000000|2023-10-29 14:00:00|1109.25|1099.65|1116.33|1106.73|1117.2|1107.6|1104.04|1094.44|7457
1698591600000|2023-10-29 15:00:00|1116.31|1106.71|1111.18|1101.58|1119.43|1109.83|1107.42|1097.82|7295
1698595200000|2023-10-29 16:00:00|1111.23|1101.63|1111.86|1102.26|1115.3|1105.7|1105.81|1096.21|6718
1698598800000|2023-10-29 17:00:00|1111.88|1102.28|1115.93|1106.33|1125.64|1116.04|1109.36|1099.76|6785
1698602400000|2023-10-29 18:00:00|1116.05|1106.45|1119.8|1110.2|1128.09|1118.49|1115.38|1105.78|6495
1698606000000|2023-10-29 19:00:00|1119.82|1110.22|1112.06|1102.46|1122.24|1112.64|1111.02|1101.42|5239
1698609600000|2023-10-29 20:00:00|1112.09|1102.49|1117.83|1106.73|1118.35|1108.75|1110.15|1099.05|3715
1698613200000|2023-10-29 21:00:00|1117.86|1106.76|1118.51|1107.41|1129.29|1118.19|1116.44|1105.34|4220
1698616800000|2023-10-29 22:00:00|1118.28|1107.18|1129.51|1119.91|1134.31|1124.71|1118.28|1107.18|4255
1698620400000|2023-10-29 23:00:00|1129.52|1119.92|1113.73|1104.13|1133.67|1124.07|1112.9|1103.3|3763
1698624000000|2023-10-30 00:00:00|1114.08|1104.48|1114.3|1104.7|1127|1117.4|1111.45|1101.85|5766
1698627600000|2023-10-30 01:00:00|1114.35|1104.75|1117.82|1108.22|1125.68|1116.08|1109.98|1100.38|4573
1698631200000|2023-10-30 02:00:00|1117.77|1108.17|1127.31|1117.71|1135.37|1125.77|1112.69|1103.09|4775
1698634800000|2023-10-30 03:00:00|1127.35|1117.75|1122.07|1112.47|1128.85|1119.25|1119.04|1109.44|3324
1698638400000|2023-10-30 04:00:00|1122.09|1112.49|1115.38|1105.78|1126.05|1116.45|1115.33|1105.73|3688
1698642000000|2023-10-30 05:00:00|1115.36|1105.76|1103.75|1094.15|1117.13|1107.53|1100.15|1090.55|4022
1698645600000|2023-10-30 06:00:00|1103.8|1094.2|1106.47|1096.87|1107.79|1098.19|1098.14|1088.54|3643
1698649200000|2023-10-30 07:00:00|1106.71|1097.11|1100.7|1091.1|1111.32|1101.72|1100.44|1090.84|4107
1698652800000|2023-10-30 08:00:00|1100.75|1091.15|1126.65|1117.05|1134.79|1125.19|1098.75|1089.15|7182
1698656400000|2023-10-30 09:00:00|1126.6|1117|1146.6|1137|1154.67|1145.07|1126.6|1117|9394
1698660000000|2023-10-30 10:00:00|1146.85|1137.25|1137.72|1128.12|1153.91|1144.31|1131.03|1121.43|6741
1698663600000|2023-10-30 11:00:00|1137.67|1128.07|1143.64|1134.04|1149.21|1139.61|1130.8|1121.2|5052
1698667200000|2023-10-30 12:00:00|1143.61|1134.01|1132.8|1123.2|1148.56|1138.96|1131.78|1122.18|5755
1698670800000|2023-10-30 13:00:00|1132.88|1123.28|1145.08|1135.48|1188.35|1178.75|1128.13|1118.53|9227
1698674400000|2023-10-30 14:00:00|1145.1|1135.5|1143.84|1134.24|1157.01|1147.41|1138.76|1129.16|8083
1698678000000|2023-10-30 15:00:00|1143.94|1134.34|1144.4|1134.8|1148.66|1139.06|1136.98|1127.38|6080
1698681600000|2023-10-30 16:00:00|1144.45|1134.85|1137.34|1127.74|1149.13|1139.53|1136.27|1126.67|6368
1698685200000|2023-10-30 17:00:00|1137.35|1127.75|1122.75|1113.15|1138.08|1128.48|1110.81|1101.21|7468
1698688800000|2023-10-30 18:00:00|1122.65|1113.05|1119.15|1109.55|1127.7|1118.1|1117.6|1108|5022
1698692400000|2023-10-30 19:00:00|1119.21|1109.61|1126.87|1117.27|1130|1120.4|1117.02|1107.42|4219
1698696000000|2023-10-30 20:00:00|1126.94|1117.34|1124.17|1114.57|1127.96|1118.36|1121.44|1111.84|3987
1698699600000|2023-10-30 21:00:00|1123.98|1114.38|1126.75|1117.15|1129.25|1119.65|1116.91|1107.31|4622
1698703200000|2023-10-30 22:00:00|1126.6|1117|1129.33|1119.73|1130.64|1121.04|1124.65|1115.05|2780
1698706800000|2023-10-30 23:00:00|1129.31|1119.71|1127.4|1117.8|1130.44|1120.84|1124.35|1114.75|3374
1698710400000|2023-10-31 00:00:00|1127.43|1117.83|1141.22|1131.62|1154.9|1145.3|1126.25|1116.65|6294
1698714000000|2023-10-31 01:00:00|1141.21|1131.61|1165.21|1155.61|1173.34|1163.74|1129.78|1120.18|6169
1698717600000|2023-10-31 02:00:00|1165.16|1155.56|1153.14|1143.54|1171.47|1161.87|1144.69|1135.09|8553
1698721200000|2023-10-31 03:00:00|1153.19|1143.59|1152.8|1143.2|1156.61|1147.01|1142.7|1133.1|7625
1698724800000|2023-10-31 04:00:00|1152.84|1143.24|1166.39|1156.79|1177.37|1167.77|1144.43|1134.83|6569
1698728400000|2023-10-31 05:00:00|1166.41|1156.81|1185.24|1175.64|1185.85|1176.25|1158.98|1149.38|7754
1698732000000|2023-10-31 06:00:00|1185.16|1175.56|1172.21|1162.61|1206.95|1197.35|1165.75|1156.15|8954
1698735600000|2023-10-31 07:00:00|1172.16|1162.56|1149|1139.4|1175.11|1165.51|1146.17|1136.57|7979
1698739200000|2023-10-31 08:00:00|1149.05|1139.45|1160.71|1151.11|1163.23|1153.63|1132.14|1122.54|7485
1698742800000|2023-10-31 09:00:00|1160.75|1151.15|1163.91|1154.31|1168.33|1158.73|1153.47|1143.87|5340
1698746400000|2023-10-31 10:00:00|1163.92|1154.32|1155.09|1145.49|1168.4|1158.8|1153.57|1143.97|5704
1698750000000|2023-10-31 11:00:00|1155.1|1145.5|1157.44|1147.84|1158.92|1149.32|1147.15|1137.55|7256
1698753600000|2023-10-31 12:00:00|1157.49|1147.89|1134.95|1125.35|1163.21|1153.61|1131.8|1122.2|5400
1698757200000|2023-10-31 13:00:00|1134.7|1125.1|1126.29|1116.69|1138.73|1129.13|1118.81|1109.21|1321
1698760800000|2023-10-31 14:00:00|1126.22|1116.62|1130.9|1121.3|1139.95|1130.35|1120.25|1110.65|3759
1698764400000|2023-10-31 15:00:00|1130.8|1121.2|1117.75|1108.15|1132.38|1122.78|1105.45|1095.85|4172
1698768000000|2023-10-31 16:00:00|1117.87|1108.27|1128.8|1119.2|1137|1127.4|1111.32|1101.72|7490
1698771600000|2023-10-31 17:00:00|1128.75|1119.15|1131.38|1121.78|1134.61|1125.01|1121.68|1112.08|4872
1698775200000|2023-10-31 18:00:00|1131.39|1121.79|1139.59|1129.99|1140.8|1131.2|1127.95|1118.35|5635
1698778800000|2023-10-31 19:00:00|1139.77|1130.17|1134.44|1124.84|1145.13|1135.53|1129.65|1120.05|4547
1698782400000|2023-10-31 20:00:00|1134.34|1124.74|1142.33|1132.73|1146.29|1136.69|1133.49|1123.89|4929
1698786000000|2023-10-31 21:00:00|1142.28|1132.68|1136.25|1126.65|1143.69|1134.09|1131.65|1122.05|4953
1698789600000|2023-10-31 22:00:00|1136.2|1126.6|1142.45|1132.85|1148.45|1138.85|1136.15|1126.55|4267
1698793200000|2023-10-31 23:00:00|1142.42|1132.82|1140.86|1131.26|1144.55|1134.95|1129.4|1119.8|4729
1698796800000|2023-11-01 00:00:00|1140.81|1131.21|1138.75|1129.15|1150.58|1140.98|1134.43|1124.83|6268
1698800400000|2023-11-01 01:00:00|1138.8|1129.2|1133.06|1123.46|1143.29|1133.69|1132.03|1122.43|4751
1698804000000|2023-11-01 02:00:00|1133.16|1123.56|1126.37|1116.77|1137.41|1127.81|1125.95|1116.35|3740
1698807600000|2023-11-01 03:00:00|1126.24|1116.64|1127.25|1117.65|1128.65|1119.05|1121.42|1111.82|4028
1698811200000|2023-11-01 04:00:00|1127.29|1117.69|1123.41|1113.81|1130.34|1120.74|1121.34|1111.74|3134
1698814800000|2023-11-01 05:00:00|1123.43|1113.83|1106|1096.4|1123.69|1114.09|1103.08|1093.48|5236
1698818400000|2023-11-01 06:00:00|1105.45|1095.85|1108.2|1098.6|1111.95|1102.35|1100.15|1090.55|4825
1698822000000|2023-11-01 07:00:00|1108.28|1098.68|1115.94|1106.34|1119.78|1110.18|1106.1|1096.5|4938
1698825600000|2023-11-01 08:00:00|1116.03|1106.43|1112.73|1103.13|1123.11|1113.51|1112.2|1102.6|5452
1698829200000|2023-11-01 09:00:00|1112.75|1103.15|1109|1099.4|1114.76|1105.16|1107.05|1097.45|3810
1698832800000|2023-11-01 10:00:00|1109.05|1099.45|1085.84|1076.24|1109.65|1100.05|1082.12|1072.52|4279
1698836400000|2023-11-01 11:00:00|1085.79|1076.19|1093.48|1083.88|1095.85|1086.25|1083.75|1074.15|4354
1698840000000|2023-11-01 12:00:00|1093.4|1083.8|1105.84|1096.24|1108.13|1098.53|1078.53|1068.93|6298
1698843600000|2023-11-01 13:00:00|1105.69|1096.09|1098.32|1088.72|1123.66|1114.06|1087.76|1078.16|7779
1698847200000|2023-11-01 14:00:00|1098.55|1088.95|1079.47|1069.87|1100.89|1091.29|1073.18|1063.58|8524
1698850800000|2023-11-01 15:00:00|1079.6|1070|1087.92|1078.32|1090.49|1080.89|1074.14|1064.54|7351
1698854400000|2023-11-01 16:00:00|1087.94|1078.34|1094.63|1085.03|1100.86|1091.26|1086.3|1076.7|6766
1698858000000|2023-11-01 17:00:00|1094.88|1085.28|1095.02|1085.42|1100.37|1090.77|1089.6|1080|5441
1698861600000|2023-11-01 18:00:00|1095.06|1085.46|1120.41|1110.81|1127.04|1117.44|1089.68|1080.08|9087
1698865200000|2023-11-01 19:00:00|1120.36|1110.76|1129.95|1120.35|1144.15|1134.55|1116.15|1106.55|8714
1698868800000|2023-11-01 20:00:00|1129.85|1120.25|1169.24|1159.64|1179.13|1169.53|1129.75|1120.15|7947
1698872400000|2023-11-01 21:00:00|1169.28|1159.68|1166.71|1157.11|1173.97|1164.37|1155.44|1145.84|8927
1698876000000|2023-11-01 22:00:00|1166.72|1157.12|1168.82|1159.22|1182.21|1172.61|1165.15|1155.55|8412
1698879600000|2023-11-01 23:00:00|1168.88|1159.28|1169.13|1159.53|1169.94|1160.34|1159.52|1149.92|6469
1698883200000|2023-11-02 00:00:00|1169.09|1159.49|1153.11|1143.51|1174.42|1164.82|1148.08|1138.48|7666
1698886800000|2023-11-02 01:00:00|1153.2|1143.6|1153.92|1144.32|1169.95|1160.35|1151.86|1142.26|5982
1698890400000|2023-11-02 02:00:00|1153.94|1144.34|1162.39|1152.79|1167.22|1157.62|1149.12|1139.52|6220
1698894000000|2023-11-02 03:00:00|1162.36|1152.76|1168.04|1158.44|1179.66|1170.06|1162.36|1152.76|7156
1698897600000|2023-11-02 04:00:00|1168.15|1158.55|1159.36|1149.76|1180.55|1170.95|1157.84|1148.24|6494
1698901200000|2023-11-02 05:00:00|1159.38|1149.78|1133.36|1123.76|1163.33|1153.73|1132.38|1122.78|7567
1698904800000|2023-11-02 06:00:00|1133.44|1123.84|1127.33|1117.73|1137.18|1127.58|1126.17|1116.57|5822
1698908400000|2023-11-02 07:00:00|1127.32|1117.72|1123.78|1114.18|1134.6|1125|1122.6|1113|4298
1698912000000|2023-11-02 08:00:00|1123.97|1114.37|1130.33|1120.73|1131.19|1121.59|1112|1102.4|4846
1698915600000|2023-11-02 09:00:00|1130.61|1121.01|1126.83|1117.23|1131.27|1121.67|1121.88|1112.28|4467
1698919200000|2023-11-02 10:00:00|1126.66|1117.06|1129.5|1119.9|1135.55|1125.95|1123.3|1113.7|5018
1698922800000|2023-11-02 11:00:00|1129.55|1119.95|1135.25|1125.65|1135.67|1126.07|1124.57|1114.97|4399
1698926400000|2023-11-02 12:00:00|1135.15|1125.55|1139.21|1129.61|1150.74|1141.14|1131.26|1121.66|5368
1698930000000|2023-11-02 13:00:00|1139.14|1129.54|1128.35|1118.75|1145.1|1135.5|1115.3|1105.7|9536
1698933600000|2023-11-02 14:00:00|1128.45|1118.85|1115.68|1106.08|1132.8|1123.2|1106.17|1096.57|8665
1698937200000|2023-11-02 15:00:00|1115.67|1106.07|1095|1085.4|1115.82|1106.22|1094.45|1084.85|8852
1698940800000|2023-11-02 16:00:00|1094.83|1085.23|1102.53|1092.93|1107|1097.4|1086.49|1076.89|8220
1698944400000|2023-11-02 17:00:00|1102.48|1092.88|1111.43|1101.83|1111.69|1102.09|1094.36|1084.76|6861
1698948000000|2023-11-02 18:00:00|1111.45|1101.85|1107.28|1097.68|1113.5|1103.9|1106.08|1096.48|5950
1698951600000|2023-11-02 19:00:00|1107.25|1097.65|1112.24|1102.64|1112.99|1103.39|1104.63|1095.03|5307
1698955200000|2023-11-02 20:00:00|1112.17|1102.57|1105.11|1095.51|1117.15|1107.55|1100.55|1090.95|6281
1698958800000|2023-11-02 21:00:00|1104.98|1095.38|1103.59|1093.99|1105.21|1095.61|1098.24|1088.64|4432
1698962400000|2023-11-02 22:00:00|1103.56|1093.96|1099.14|1089.54|1104.04|1094.44|1095.66|1086.06|3631
1698966000000|2023-11-02 23:00:00|1099.19|1089.59|1105.45|1095.85|1107.9|1098.3|1093.18|1083.58|4349
1698969600000|2023-11-03 00:00:00|1105.41|1095.81|1086.6|1077|1105.7|1096.1|1081.68|1072.08|6850
1698973200000|2023-11-03 01:00:00|1086.64|1077.04|1073.56|1063.96|1088.38|1078.78|1056.8|1047.2|7631
1698976800000|2023-11-03 02:00:00|1073.51|1063.91|1086.32|1076.72|1087.83|1078.23|1069.67|1060.07|5078
1698980400000|2023-11-03 03:00:00|1086.33|1076.73|1086.49|1076.89|1089.99|1080.39|1082.44|1072.84|4368
1698984000000|2023-11-03 04:00:00|1086.4|1076.8|1079.9|1070.3|1089.05|1079.45|1073.8|1064.2|5070
1698987600000|2023-11-03 05:00:00|1079.89|1070.29|1091.02|1081.42|1091.53|1081.93|1075.87|1066.27|4308
1698991200000|2023-11-03 06:00:00|1091.01|1081.41|1098.36|1088.76|1104.91|1095.31|1090.09|1080.49|4356
1698994800000|2023-11-03 07:00:00|1098.31|1088.71|1121.79|1112.19|1125.74|1116.14|1095.22|1085.62|6106
1698998400000|2023-11-03 08:00:00|1121.8|1112.2|1123.91|1114.31|1136.92|1127.32|1108.25|1098.65|8077
1699002000000|2023-11-03 09:00:00|1123.92|1114.32|1106.32|1096.72|1125.03|1115.43|1105.06|1095.46|8064
1699005600000|2023-11-03 10:00:00|1106.36|1096.76|1102.11|1092.51|1108.81|1099.21|1098.95|1089.35|7273
1699009200000|2023-11-03 11:00:00|1101.97|1092.37|1105.59|1095.99|1108.38|1098.78|1097.53|1087.93|4135
1699012800000|2023-11-03 12:00:00|1105.38|1095.78|1119.3|1109.7|1127.38|1117.78|1099.49|1089.89|7542
1699016400000|2023-11-03 13:00:00|1119.54|1109.94|1123.36|1113.76|1126.82|1117.22|1111.06|1101.46|6408
1699020000000|2023-11-03 14:00:00|1124.3|1114.7|1126.62|1117.02|1134.82|1125.22|1118.07|1108.47|7358
1699023600000|2023-11-03 15:00:00|1126.65|1117.05|1132.9|1123.3|1135.79|1126.19|1122.94|1113.34|6182
1699027200000|2023-11-03 16:00:00|1132.95|1123.35|1127.76|1118.16|1138.32|1128.72|1123.74|1114.14|6066
1699030800000|2023-11-03 17:00:00|1127.75|1118.15|1117.77|1108.17|1128.39|1118.79|1113.92|1104.32|5730
1699034400000|2023-11-03 18:00:00|1117.79|1108.19|1128.05|1118.45|1131.3|1121.7|1115.99|1106.39|4310
1699038000000|2023-11-03 19:00:00|1127.89|1118.29|1126.56|1116.96|1131.15|1121.55|1122.86|1113.26|4511
1699041600000|2023-11-03 20:00:00|1126.57|1116.97|1138.68|1129.08|1141.69|1132.09|1124.44|1114.84|4832
1699084800000|2023-11-04 08:00:00|1129.72|1120.12|1135.84|1126.24|1137.07|1127.47|1121.9|1112.3|6276
1699088400000|2023-11-04 09:00:00|1136.21|1126.61|1133.7|1124.1|1143.87|1134.27|1131.78|1122.18|5131
1699092000000|2023-11-04 10:00:00|1133.76|1124.16|1133.31|1123.71|1138.83|1129.23|1132.55|1122.95|4226
1699095600000|2023-11-04 11:00:00|1133.3|1123.7|1134.97|1125.37|1140.29|1130.69|1131.36|1121.76|3920
1699099200000|2023-11-04 12:00:00|1135.06|1125.46|1138.88|1129.28|1139.03|1129.43|1132.65|1123.05|3994
1699102800000|2023-11-04 13:00:00|1138.8|1129.2|1132.38|1122.78|1140.6|1131|1131.32|1121.72|3965
1699106400000|2023-11-04 14:00:00|1132.33|1122.73|1131.48|1121.88|1136.02|1126.42|1129.32|1119.72|4555
1699110000000|2023-11-04 15:00:00|1131.51|1121.91|1129.2|1119.6|1132.56|1122.96|1124.55|1114.95|4171
1699113600000|2023-11-04 16:00:00|1129.13|1119.53|1135.2|1125.6|1138.36|1128.76|1127.91|1118.31|3692
1699117200000|2023-11-04 17:00:00|1135.21|1125.61|1139.68|1130.08|1142.54|1132.94|1135.2|1125.6|3239
1699120800000|2023-11-04 18:00:00|1139.77|1130.17|1141.95|1132.35|1142.66|1133.06|1136.61|1127.01|2724
1699124400000|2023-11-04 19:00:00|1142.01|1132.41|1142|1132.4|1143.64|1134.04|1139.78|1130.18|2613
1699128000000|2023-11-04 20:00:00|1141.99|1132.39|1138.89|1129.29|1142.17|1132.57|1138.22|1128.62|2076
1699131600000|2023-11-04 21:00:00|1138.77|1129.17|1145.27|1135.67|1149.55|1139.95|1138.17|1128.57|1818
1699135200000|2023-11-04 22:00:00|1145.32|1135.72|1158.23|1148.63|1158.23|1148.63|1145.3|1135.7|3125
1699138800000|2023-11-04 23:00:00|1158.28|1148.68|1155.66|1146.06|1168.18|1158.79|1152.58|1142.98|5672
1699142400000|2023-11-05 00:00:00|1155.61|1146.01|1154.01|1144.41|1157.37|1147.77|1142.45|1132.85|5565
1699146000000|2023-11-05 01:00:00|1154.16|1144.56|1175.55|1165.95|1177.04|1167.44|1151.82|1142.22|6926
1699149600000|2023-11-05 02:00:00|1175.48|1165.88|1209.89|1200.29|1209.89|1202.24|1164.81|1155.21|8402
1699153200000|2023-11-05 03:00:00|1209.9|1200.3|1245.97|1236.37|1247.61|1240.4|1202.34|1192.74|11470
1699156800000|2023-11-05 04:00:00|1243.33|1239.2|1239.99|1230.39|1259.49|1252.16|1233.94|1225.12|9471
1699160400000|2023-11-05 05:00:00|1240.01|1230.41|1238.73|1229.13|1249.61|1240.01|1234.45|1224.85|7250
1699164000000|2023-11-05 06:00:00|1238.79|1229.19|1228.24|1218.64|1241.99|1232.39|1225.58|1215.98|7756
1699167600000|2023-11-05 07:00:00|1228.14|1218.54|1228.22|1218.62|1234.3|1224.7|1222.26|1212.66|6235
1699171200000|2023-11-05 08:00:00|1228.24|1218.64|1221.76|1212.16|1237.73|1228.13|1216.12|1206.52|7187
1699174800000|2023-11-05 09:00:00|1221.66|1212.06|1225.06|1215.46|1229.66|1220.06|1220.6|1211|4469
1699178400000|2023-11-05 10:00:00|1225.04|1215.44|1233.29|1223.69|1237.69|1228.09|1223.54|1213.94|5692
1699182000000|2023-11-05 11:00:00|1233.28|1223.68|1223.84|1214.24|1235.24|1225.64|1219.39|1209.79|6751
1699185600000|2023-11-05 12:00:00|1223.85|1214.25|1223.88|1214.28|1226.15|1216.55|1212.04|1202.44|7452
1699189200000|2023-11-05 13:00:00|1223.89|1214.29|1192.43|1182.83|1226.37|1216.77|1188.48|1178.88|7585
1699192800000|2023-11-05 14:00:00|1192.39|1182.79|1197.06|1187.46|1204.18|1194.58|1192.14|1182.54|7897
1699196400000|2023-11-05 15:00:00|1196.74|1187.14|1181.94|1172.34|1197.1|1187.5|1175.01|1166.14|8069
1699200000000|2023-11-05 16:00:00|1181.95|1172.35|1197.39|1187.79|1200.61|1191.01|1181.39|1171.79|6302
1699203600000|2023-11-05 17:00:00|1197.41|1187.81|1200.39|1190.79|1209.19|1199.59|1193.5|1183.9|7675
1699207200000|2023-11-05 18:00:00|1200.42|1190.82|1206.35|1196.75|1208.85|1199.25|1196.81|1187.21|6605
1699210800000|2023-11-05 19:00:00|1206.27|1196.67|1201.17|1191.57|1210.38|1200.78|1201.01|1191.41|5700
1699214400000|2023-11-05 20:00:00|1201.16|1191.56|1202.15|1191.05|1207.92|1198.32|1196.84|1185.74|4196
1699218000000|2023-11-05 21:00:00|1202.23|1191.13|1194.83|1183.73|1207.48|1196.38|1187.99|1177.39|5884
1699221600000|2023-11-05 22:00:00|1194.81|1183.71|1219.4|1208.3|1221.3|1210.2|1193.77|1182.67|4396
1699225200000|2023-11-05 23:00:00|1219.55|1208.45|1229.51|1218.41|1232.17|1221.07|1218.8|1207.7|4962
1699228800000|2023-11-06 00:00:00|1229.57|1218.47|1235.16|1225.56|1246.3|1236.7|1223.99|1212.89|6598
1699232400000|2023-11-06 01:00:00|1235.21|1225.61|1223.87|1214.27|1242.6|1233|1220.98|1211.38|5034
1699236000000|2023-11-06 02:00:00|1223.91|1214.31|1225.3|1215.7|1234.69|1225.09|1218.95|1209.35|4505
1699239600000|2023-11-06 03:00:00|1225.27|1215.67|1235.96|1226.36|1239.59|1229.99|1219.84|1210.24|4410
1699243200000|2023-11-06 04:00:00|1236.01|1226.41|1244.08|1234.48|1245.41|1235.81|1222.85|1213.25|6100
1699246800000|2023-11-06 05:00:00|1244.79|1235.19|1251.75|1242.15|1261.86|1252.26|1232.4|1222.8|7699
1699250400000|2023-11-06 06:00:00|1251.79|1242.19|1271.64|1262.04|1281.57|1271.97|1241.66|1232.06|9258
1699254000000|2023-11-06 07:00:00|1271.9|1262.3|1251.82|1242.22|1271.94|1262.34|1239.6|1230|8510
1699257600000|2023-11-06 08:00:00|1251.73|1242.13|1254.61|1245.01|1255.8|1246.2|1239.44|1229.84|6218
1699261200000|2023-11-06 09:00:00|1254.57|1244.97|1254.63|1245.03|1258.83|1249.23|1245.28|1235.68|7061
1699264800000|2023-11-06 10:00:00|1254.6|1245|1261.97|1252.37|1271.49|1261.89|1248.88|1239.28|5410
1699268400000|2023-11-06 11:00:00|1261.94|1252.34|1258.26|1248.66|1272.08|1262.48|1258.21|1248.61|6809
1699272000000|2023-11-06 12:00:00|1258.45|1248.85|1263.8|1254.2|1268.97|1259.37|1252.79|1243.19|6950
1699275600000|2023-11-06 13:00:00|1263.75|1254.15|1250.35|1240.75|1266.58|1256.98|1243.99|1234.39|8059
1699279200000|2023-11-06 14:00:00|1250.4|1240.8|1276.85|1267.25|1279.26|1269.66|1250.3|1240.7|7289
1699282800000|2023-11-06 15:00:00|1276.8|1267.2|1270.85|1261.25|1292.55|1282.95|1267.85|1258.25|6840
1699286400000|2023-11-06 16:00:00|1270.64|1261.04|1254.95|1245.35|1277.97|1268.37|1253.51|1243.91|7075
1699290000000|2023-11-06 17:00:00|1254.83|1245.23|1255.03|1245.43|1262.4|1252.8|1250.5|1240.9|4904
1699293600000|2023-11-06 18:00:00|1255.23|1245.63|1268.11|1258.51|1273.24|1263.64|1254.67|1245.07|6623
1699297200000|2023-11-06 19:00:00|1268.12|1258.52|1284.35|1274.75|1284.62|1275.02|1263.47|1253.87|6220
1699300800000|2023-11-06 20:00:00|1284.32|1274.72|1290.15|1280.55|1290.81|1281.21|1276.11|1266.51|5159
1699304400000|2023-11-06 21:00:00|1290.17|1280.57|1291.53|1281.93|1302.42|1292.82|1281.77|1272.17|6883
1699308000000|2023-11-06 22:00:00|1291.57|1281.97|1320.94|1311.34|1325.79|1316.19|1281.74|1272.14|8136
1699311600000|2023-11-06 23:00:00|1321.19|1311.59|1304.16|1294.56|1329.82|1320.22|1301.75|1292.15|8483
1699315200000|2023-11-07 00:00:00|1304.15|1294.55|1285.39|1275.79|1304.71|1295.11|1278.36|1268.76|8751
1699318800000|2023-11-07 01:00:00|1285.35|1275.75|1313|1303.4|1313.8|1304.2|1280.9|1271.3|8293
1699322400000|2023-11-07 02:00:00|1313.05|1303.45|1288.39|1278.79|1324.26|1314.66|1287.64|1278.04|9174
1699326000000|2023-11-07 03:00:00|1288.34|1278.74|1304.89|1295.29|1306.99|1297.39|1279.55|1269.95|8174
1699329600000|2023-11-07 04:00:00|1304.9|1295.3|1308.5|1298.9|1312.39|1302.79|1292.46|1282.86|8162
1699333200000|2023-11-07 05:00:00|1308.17|1298.57|1315.91|1306.31|1320.8|1311.2|1300.33|1290.73|6975
1699336800000|2023-11-07 06:00:00|1316.18|1306.58|1313.49|1303.89|1321.47|1311.87|1307|1297.4|4858
1699340400000|2023-11-07 07:00:00|1313.99|1304.39|1313.3|1303.7|1338.8|1329.2|1306.1|1296.5|7048
1699344000000|2023-11-07 08:00:00|1313.41|1303.81|1302.38|1292.78|1319.99|1310.39|1298.95|1289.35|5739
1699347600000|2023-11-07 09:00:00|1302.43|1292.83|1282.83|1273.23|1308.8|1299.2|1278.8|1269.2|5894
1699351200000|2023-11-07 10:00:00|1282.84|1273.24|1281.06|1271.46|1289.09|1279.49|1269.25|1259.65|5322
1699354800000|2023-11-07 11:00:00|1280.99|1271.39|1285.92|1276.32|1293.6|1284|1277.29|1267.69|3796
1699358400000|2023-11-07 12:00:00|1285.97|1276.37|1285.33|1275.73|1297.97|1288.37|1273.91|1264.31|7096
1699362000000|2023-11-07 13:00:00|1285.28|1275.68|1280.91|1271.31|1295.26|1285.66|1273.65|1264.05|5821
1699365600000|2023-11-07 14:00:00|1280.92|1271.32|1293.28|1283.68|1301.86|1292.26|1280.1|1270.5|7696
1699369200000|2023-11-07 15:00:00|1293.31|1283.71|1275.3|1265.7|1294.3|1284.7|1260.88|1251.28|5922
1699372800000|2023-11-07 16:00:00|1275.8|1266.2|1277.57|1267.97|1293.05|1283.45|1271.7|1262.1|7252
1699376400000|2023-11-07 17:00:00|1277.64|1268.04|1294.1|1284.5|1295.2|1285.6|1259.52|1249.92|8102
1699380000000|2023-11-07 18:00:00|1294.2|1284.6|1322.73|1313.13|1328.8|1319.2|1293.99|1284.39|9962
1699383600000|2023-11-07 19:00:00|1322.78|1313.18|1312.33|1302.73|1326.74|1317.14|1310.16|1300.56|7885
1699387200000|2023-11-07 20:00:00|1312.28|1302.68|1322.83|1313.23|1329.2|1319.6|1308.91|1299.31|7765
1699390800000|2023-11-07 21:00:00|1322.66|1313.06|1326.06|1316.46|1331.17|1321.57|1310.23|1300.63|6923
1699394400000|2023-11-07 22:00:00|1326.19|1316.59|1305.15|1295.55|1326.56|1316.96|1304.7|1295.1|8226
1699398000000|2023-11-07 23:00:00|1305.25|1295.65|1310.74|1301.14|1315.56|1305.96|1305.15|1295.55|4162
1699401600000|2023-11-08 00:00:00|1310.62|1301.02|1302.5|1292.9|1315.42|1305.82|1290.08|1280.48|5640
1699405200000|2023-11-08 01:00:00|1302.45|1292.85|1306.61|1297.01|1313.72|1304.12|1296.15|1286.55|5667
1699408800000|2023-11-08 02:00:00|1306.58|1296.98|1332.09|1322.49|1348.6|1339|1304.65|1295.05|7045
1699412400000|2023-11-08 03:00:00|1332.24|1322.64|1330.85|1321.25|1338.93|1329.33|1322.28|1312.68|5153
1699416000000|2023-11-08 04:00:00|1331|1321.4|1348.88|1339.28|1351.05|1341.45|1328.98|1319.38|3530
1699419600000|2023-11-08 05:00:00|1348.61|1339.01|1351.3|1341.7|1353.7|1344.1|1344.85|1335.25|5008
1699423200000|2023-11-08 06:00:00|1351.15|1341.55|1356.89|1347.29|1367.8|1358.2|1340.88|1331.28|5274
1699426800000|2023-11-08 07:00:00|1356.61|1347.01|1349.85|1340.25|1360.27|1350.67|1348|1338.4|5190
1699430400000|2023-11-08 08:00:00|1349.84|1340.24|1352|1342.4|1364.8|1355.2|1346.1|1336.5|5613
1699434000000|2023-11-08 09:00:00|1352.05|1342.45|1350.7|1341.1|1360.56|1350.96|1348|1338.4|3651
1699437600000|2023-11-08 10:00:00|1350.45|1340.85|1368.55|1358.95|1375.16|1365.56|1350.25|1340.65|4798
1699441200000|2023-11-08 11:00:00|1368.85|1359.25|1361.46|1351.86|1370.35|1360.75|1352.84|1343.24|4602
1699444800000|2023-11-08 12:00:00|1361.38|1351.78|1371.18|1361.58|1374.51|1364.91|1358.85|1349.25|6609
1699448400000|2023-11-08 13:00:00|1371.03|1361.43|1387.97|1378.37|1391.92|1382.32|1362.64|1353.04|6064
1699452000000|2023-11-08 14:00:00|1387.94|1378.34|1384.6|1375|1402.9|1393.3|1384.6|1375|5703
1699455600000|2023-11-08 15:00:00|1385.95|1376.35|1377.73|1368.13|1386.45|1376.85|1373.32|1363.72|1531
1699459200000|2023-11-08 16:00:00|1377.72|1368.12|1404.79|1395.19|1405.26|1395.66|1376.75|1367.15|2121
1699462800000|2023-11-08 17:00:00|1404.72|1395.12|1395.76|1386.16|1405.17|1395.57|1392.76|1383.16|1199
1699466400000|2023-11-08 18:00:00|1395.26|1385.66|1440.08|1430.48|1449.45|1439.85|1394.76|1385.16|4178
1699470000000|2023-11-08 19:00:00|1441.65|1432.05|1453.28|1443.68|1483.46|1473.86|1438.45|1428.85|1809
1699473600000|2023-11-08 20:00:00|1453.78|1444.18|1463.53|1453.93|1466.9|1457.3|1453.78|1444.18|401
1699477200000|2023-11-08 21:00:00|1464.03|1454.43|1484.59|1474.99|1492.77|1483.17|1459.01|1449.41|5311
1699480800000|2023-11-08 22:00:00|1484.6|1475|1486.96|1477.36|1503.78|1494.18|1484.5|1474.9|9266
1699484400000|2023-11-08 23:00:00|1486.98|1477.38|1498|1488.4|1503.25|1493.65|1477.23|1467.63|7868
1699488000000|2023-11-09 00:00:00|1497.78|1488.18|1481.8|1472.2|1504.05|1494.45|1480.16|1470.56|8031
1699491600000|2023-11-09 01:00:00|1481.3|1471.7|1480.29|1470.69|1483.87|1474.27|1467.91|1458.31|7167
1699495200000|2023-11-09 02:00:00|1480.12|1470.52|1460.29|1450.69|1480.97|1471.37|1458.02|1448.42|7352
1699498800000|2023-11-09 03:00:00|1460.36|1450.76|1455.15|1445.55|1460.56|1450.96|1437.85|1428.25|4426
1699502400000|2023-11-09 04:00:00|1455.13|1445.53|1453.5|1443.9|1459.5|1449.9|1443.88|1434.28|3997
1699506000000|2023-11-09 05:00:00|1453.45|1443.85|1460.74|1451.14|1466.55|1456.95|1449.8|1440.2|5541
1699509600000|2023-11-09 06:00:00|1460.83|1451.23|1476.01|1466.41|1480.94|1471.34|1457.6|1448|6535
1699513200000|2023-11-09 07:00:00|1475.68|1466.08|1455.16|1445.56|1476.15|1466.55|1448.1|1438.5|6285
1699516800000|2023-11-09 08:00:00|1455.06|1445.46|1459.12|1449.52|1466.74|1457.14|1445.8|1436.2|5752
1699520400000|2023-11-09 09:00:00|1459.27|1449.67|1469.02|1459.42|1479.15|1469.55|1452.9|1443.3|6135
1699524000000|2023-11-09 10:00:00|1468.97|1459.37|1471.56|1461.96|1476.8|1467.2|1463.87|1454.27|7123
1699527600000|2023-11-09 11:00:00|1471.59|1461.99|1485.9|1476.3|1490.22|1480.62|1455.99|1446.39|7731
1699531200000|2023-11-09 12:00:00|1485.92|1476.32|1549.1|1539.5|1554.3|1544.7|1484.86|1475.26|10396
1699534800000|2023-11-09 13:00:00|1549.01|1539.41|1571.53|1561.93|1575.57|1565.97|1528.65|1519.05|10952
1699538400000|2023-11-09 14:00:00|1571.68|1562.08|1581.62|1572.02|1602.09|1592.49|1554.8|1545.2|7603
1699542000000|2023-11-09 15:00:00|1581.57|1571.97|1516.9|1507.3|1590.45|1580.85|1516.13|1506.53|10323
1699545600000|2023-11-09 16:00:00|1514.55|1504.95|1473.91|1464.31|1522.95|1513.35|1386.75|1369.85|10483
1699549200000|2023-11-09 17:00:00|1473.99|1464.39|1477|1467.4|1483.21|1473.61|1444.32|1434.72|9908
1699552800000|2023-11-09 18:00:00|1477.02|1467.42|1446.53|1436.93|1477.02|1467.42|1445.82|1436.22|9936
1699556400000|2023-11-09 19:00:00|1446.63|1437.03|1436.9|1427.3|1454.83|1445.23|1417.1|1407.5|9294
1699560000000|2023-11-09 20:00:00|1436.66|1427.06|1437.15|1427.55|1442.45|1432.85|1405.37|1395.77|9163
1699563600000|2023-11-09 21:00:00|1437.26|1427.66|1444.35|1434.75|1465.89|1456.29|1433.14|1423.54|9668
1699567200000|2023-11-09 22:00:00|1444.37|1434.77|1473.75|1464.15|1475.11|1465.51|1444.13|1434.53|8917
1699570800000|2023-11-09 23:00:00|1473.7|1464.1|1465.37|1455.77|1475.09|1465.49|1456.58|1446.98|8030
1699574400000|2023-11-10 00:00:00|1465.32|1455.72|1456.47|1446.87|1498.8|1489.2|1454.1|1444.5|9319
1699578000000|2023-11-10 01:00:00|1456.27|1446.67|1462.89|1453.29|1465.02|1455.42|1447.85|1438.25|6909
1699581600000|2023-11-10 02:00:00|1462.84|1453.24|1461.15|1451.55|1464.84|1455.24|1448.6|1439|6328
1699585200000|2023-11-10 03:00:00|1461.17|1451.57|1436.96|1427.36|1465.94|1456.34|1434.97|1425.37|7448
1699588800000|2023-11-10 04:00:00|1436.85|1427.25|1450.96|1441.36|1456.3|1446.7|1436.55|1426.95|7231
1699592400000|2023-11-10 05:00:00|1450.98|1441.38|1447.03|1437.43|1451.3|1441.7|1435.83|1426.23|5724
1699596000000|2023-11-10 06:00:00|1447.02|1437.42|1433.07|1423.47|1447.02|1437.42|1422.6|1413|6721
1699599600000|2023-11-10 07:00:00|1433.13|1423.53|1450.9|1441.3|1452.37|1442.77|1424.97|1415.37|7833
1699603200000|2023-11-10 08:00:00|1450.88|1441.28|1468.94|1459.34|1473.01|1463.41|1418.63|1409.03|8272
1699606800000|2023-11-10 09:00:00|1468.96|1459.36|1464.5|1454.9|1473.11|1463.51|1451.14|1441.54|6773
1699610400000|2023-11-10 10:00:00|1464.79|1455.19|1489.33|1479.73|1491.35|1481.75|1455.65|1446.05|7909
1699614000000|2023-11-10 11:00:00|1489.35|1479.75|1477.83|1468.23|1496.6|1487|1477.11|1467.51|7933
1699617600000|2023-11-10 12:00:00|1477.88|1468.28|1467.99|1458.39|1479.85|1470.25|1449.47|1439.87|8153
1699621200000|2023-11-10 13:00:00|1467.97|1458.37|1500.17|1490.57|1536.8|1527.2|1464.2|1454.6|9907
1699624800000|2023-11-10 14:00:00|1500.15|1490.55|1507.9|1498.3|1525.9|1516.3|1470.97|1461.37|11125
1699628400000|2023-11-10 15:00:00|1508.12|1498.52|1511.37|1501.77|1537.3|1527.7|1507.2|1497.6|10226
1699632000000|2023-11-10 16:00:00|1511.74|1502.14|1515|1505.4|1555.21|1545.61|1509.5|1499.9|9754
1699635600000|2023-11-10 17:00:00|1514.8|1505.2|1518.35|1508.75|1522.35|1512.75|1501.51|1491.91|8594
1699639200000|2023-11-10 18:00:00|1517.9|1508.3|1531.69|1522.09|1543.65|1534.05|1517.85|1508.25|8299
1699642800000|2023-11-10 19:00:00|1531.5|1521.9|1511.87|1502.27|1537.25|1527.65|1510.13|1500.53|5544
1699646400000|2023-11-10 20:00:00|1511.82|1502.22|1500.85|1491.25|1512.01|1502.41|1497.55|1487.95|5990
1699650000000|2023-11-10 21:00:00|1501.09|1491.49|1531.53|1521.93|1531.66|1522.06|1500.77|1491.17|6555
1699689600000|2023-11-11 08:00:00|1506.85|1497.25|1495.27|1485.67|1509.17|1499.57|1483.89|1474.29|8802
1699693200000|2023-11-11 09:00:00|1495.23|1485.63|1508.67|1499.07|1515.2|1505.6|1492.03|1482.43|8160
1699696800000|2023-11-11 10:00:00|1508.66|1499.06|1514.68|1505.08|1515.25|1505.65|1503.97|1494.37|6726
1699700400000|2023-11-11 11:00:00|1514.64|1505.04|1503.68|1494.08|1515.71|1506.11|1496.54|1489.01|7711
1699704000000|2023-11-11 12:00:00|1503.69|1494.09|1530.04|1520.44|1531.13|1521.53|1496.25|1486.65|9161
1699707600000|2023-11-11 13:00:00|1530.01|1520.41|1528.82|1519.22|1531.31|1521.71|1517.72|1508.12|8586
1699711200000|2023-11-11 14:00:00|1528.7|1519.1|1582.14|1572.54|1605.71|1596.98|1526.96|1517.36|12106
1699714800000|2023-11-11 15:00:00|1582.58|1572.98|1580.25|1570.65|1583.87|1576.65|1566.68|1557.08|2630
1699718400000|2023-11-11 16:00:00|1633.29|1623.69|1605.3|1595.7|1662.03|1655.08|1600.69|1593.63|11247
1699722000000|2023-11-11 17:00:00|1605.29|1595.69|1619.27|1609.67|1625.87|1616.27|1587.47|1579.44|11369
1699725600000|2023-11-11 18:00:00|1619.26|1609.66|1633.82|1624.22|1639.92|1630.32|1611.9|1602.3|10413
1699729200000|2023-11-11 19:00:00|1633.78|1624.18|1636.11|1626.51|1643.95|1634.35|1628.36|1618.76|8532
1699732800000|2023-11-11 20:00:00|1636.12|1626.52|1648.06|1638.46|1651.58|1641.98|1613.74|1604.14|10390
1699736400000|2023-11-11 21:00:00|1648.23|1638.63|1627.77|1618.17|1661.36|1653.03|1622.32|1615.06|10226
1699740000000|2023-11-11 22:00:00|1628.13|1618.53|1635.33|1625.73|1635.57|1625.97|1596.09|1588.74|8814
1699743600000|2023-11-11 23:00:00|1635.52|1625.92|1651.76|1642.16|1656.73|1647.13|1609.1|1601.8|11183
1699747200000|2023-11-12 00:00:00|1651.77|1642.17|1579.81|1570.21|1657.92|1648.32|1543.32|1536.25|12479
1699750800000|2023-11-12 01:00:00|1579.73|1570.13|1592.18|1582.58|1600.32|1595.24|1557.67|1548.07|11129
1699754400000|2023-11-12 02:00:00|1592.28|1582.68|1570.14|1560.54|1594.34|1584.74|1563.83|1554.23|10025
1699758000000|2023-11-12 03:00:00|1570.1|1560.5|1586.26|1576.66|1588.38|1578.78|1560.56|1551.1|9128
1699761600000|2023-11-12 04:00:00|1585.99|1576.39|1579.41|1569.81|1591.96|1582.36|1569.76|1560.16|8613
1699765200000|2023-11-12 05:00:00|1579.39|1569.79|1591.56|1581.96|1593|1583.4|1562.65|1555.01|8720
1699768800000|2023-11-12 06:00:00|1591.55|1581.95|1623.2|1613.6|1628.29|1618.69|1583.34|1573.74|9853
1699772400000|2023-11-12 07:00:00|1623.17|1613.57|1630.35|1620.75|1640.07|1630.47|1622.82|1613.22|10109
1699776000000|2023-11-12 08:00:00|1630.36|1620.76|1615.61|1606.01|1633.71|1625.12|1608.13|1600.81|9484
1699779600000|2023-11-12 09:00:00|1615.59|1605.99|1607.52|1597.92|1620.82|1612.09|1597.8|1588.32|9441
1699783200000|2023-11-12 10:00:00|1607.5|1597.9|1607.88|1598.28|1614.66|1605.06|1595.48|1586.85|8919
1699786800000|2023-11-12 11:00:00|1608.04|1598.44|1613.5|1603.9|1620.9|1611.3|1605.99|1596.39|7855
1699790400000|2023-11-12 12:00:00|1613.49|1603.89|1585.08|1575.48|1614.45|1604.85|1574.1|1564.5|10096
1699794000000|2023-11-12 13:00:00|1585.06|1575.46|1587.04|1580.35|1592.14|1585.19|1566.08|1556.48|10865
1699797600000|2023-11-12 14:00:00|1587.03|1579.94|1587.31|1577.71|1597.26|1587.66|1578.87|1569.27|7754
1699801200000|2023-11-12 15:00:00|1587.32|1577.72|1600.35|1590.75|1603.16|1593.56|1573.36|1563.76|9079
1699804800000|2023-11-12 16:00:00|1600.3|1590.7|1592.74|1583.14|1609.7|1602.5|1583.84|1576.15|9173
1699808400000|2023-11-12 17:00:00|1592.72|1583.12|1595.35|1585.75|1604.62|1595.02|1586.65|1577.05|9009
1699812000000|2023-11-12 18:00:00|1595.2|1585.6|1602.1|1592.5|1613.73|1606.75|1574.09|1564.49|8415
1699815600000|2023-11-12 19:00:00|1602.11|1592.51|1635.2|1625.6|1638.95|1631.88|1602.1|1592.5|9147
1699819200000|2023-11-12 20:00:00|1635.19|1625.59|1627.82|1616.72|1641.14|1631.54|1621.17|1610.92|7890
1699822800000|2023-11-12 21:00:00|1627.89|1616.79|1636.55|1625.45|1640.53|1629.43|1627.24|1616.56|6154
1699826400000|2023-11-12 22:00:00|1636.47|1625.37|1617.42|1607.82|1638.59|1627.49|1613.87|1604.27|4381
1699830000000|2023-11-12 23:00:00|1617.4|1607.8|1607.25|1597.65|1623.1|1613.5|1590.5|1580.9|5832
1699833600000|2023-11-13 00:00:00|1607.24|1597.64|1628.59|1618.99|1630.8|1621.2|1580.3|1570.7|6371
1699837200000|2023-11-13 01:00:00|1627.88|1618.28|1613.41|1603.81|1633.55|1623.95|1610.76|1601.16|6883
1699840800000|2023-11-13 02:00:00|1613.35|1603.75|1588.15|1578.55|1614.34|1604.74|1586.95|1577.35|8650
1699844400000|2023-11-13 03:00:00|1588.2|1578.6|1555.83|1546.23|1592.72|1583.12|1551.46|1541.86|18205
1699848000000|2023-11-13 04:00:00|1555.84|1546.24|1542.85|1533.25|1566.18|1556.58|1533.95|1524.35|24326
1699851600000|2023-11-13 05:00:00|1543.97|1534.37|1544.98|1535.38|1547.4|1537.8|1523.96|1514.36|24887
1699855200000|2023-11-13 06:00:00|1545|1535.4|1538.04|1528.44|1545.57|1535.97|1514.83|1505.23|26277
1699858800000|2023-11-13 07:00:00|1538.05|1528.45|1534.13|1524.53|1550.18|1540.58|1531.3|1521.7|23695
1699862400000|2023-11-13 08:00:00|1534.25|1524.65|1559.43|1549.83|1560.03|1550.43|1531.7|1522.1|13922
1699866000000|2023-11-13 09:00:00|1559.42|1549.82|1547.89|1538.29|1562.5|1552.9|1540.85|1531.25|15388
1699869600000|2023-11-13 10:00:00|1547.37|1537.77|1537.13|1527.53|1550.4|1540.8|1527.78|1518.18|16388
1699873200000|2023-11-13 11:00:00|1537.08|1527.48|1518.67|1509.07|1537.27|1527.67|1500.13|1490.53|27824
1699876800000|2023-11-13 12:00:00|1518.69|1509.09|1526.06|1516.46|1528.4|1518.8|1502.06|1492.46|24215
1699880400000|2023-11-13 13:00:00|1526.1|1516.5|1512.35|1502.75|1526.72|1517.12|1504.55|1494.95|19982
1699884000000|2023-11-13 14:00:00|1512.38|1502.78|1508.18|1498.58|1533.69|1524.09|1459.15|1449.55|32104
1699887600000|2023-11-13 15:00:00|1508|1498.4|1519.68|1510.08|1526.2|1516.6|1484.97|1475.37|29664
1699891200000|2023-11-13 16:00:00|1519.66|1510.06|1517.05|1507.45|1544.16|1534.56|1510.55|1500.95|28510
1699894800000|2023-11-13 17:00:00|1516.9|1507.3|1498.57|1488.97|1518.1|1508.5|1478.35|1468.75|31760
1699898400000|2023-11-13 18:00:00|1498.54|1488.94|1507.54|1497.94|1513.9|1504.3|1490.19|1480.59|21968
1699902000000|2023-11-13 19:00:00|1507.52|1497.92|1519.95|1510.35|1520.62|1511.02|1504.57|1494.97|15483
1699905600000|2023-11-13 20:00:00|1519.99|1510.39|1480.74|1471.14|1520.5|1510.9|1474.85|1465.25|24919
1699909200000|2023-11-13 21:00:00|1480.77|1471.17|1462.03|1452.43|1482.79|1473.19|1441.88|1432.28|48260
1699912800000|2023-11-13 22:00:00|1462.06|1452.46|1453.79|1444.19|1475.33|1465.73|1451.18|1441.58|26362
1699916400000|2023-11-13 23:00:00|1453.82|1444.22|1440.79|1431.19|1461.24|1451.64|1436.54|1426.94|24808
1699920000000|2023-11-14 00:00:00|1440.64|1431.04|1433.88|1424.28|1445.97|1436.37|1410.12|1400.52|34716
1699923600000|2023-11-14 01:00:00|1433.86|1424.26|1466.01|1456.41|1479.42|1469.82|1432.77|1423.17|29664
1699927200000|2023-11-14 02:00:00|1465.98|1456.38|1465.59|1455.99|1480.01|1470.41|1457.12|1447.52|20132
1699930800000|2023-11-14 03:00:00|1465.55|1455.95|1468.7|1459.1|1479.95|1470.35|1463.68|1454.08|17991
1699934400000|2023-11-14 04:00:00|1468.77|1459.17|1473.73|1464.13|1479.65|1470.05|1462.49|1452.89|15563
1699938000000|2023-11-14 05:00:00|1473.64|1464.04|1487.6|1478|1490.42|1480.82|1470.24|1460.64|19598
1699941600000|2023-11-14 06:00:00|1487.5|1477.9|1478.08|1468.48|1489.85|1480.25|1473.1|1463.5|17787
1699945200000|2023-11-14 07:00:00|1478.05|1468.45|1485.25|1475.65|1491.76|1482.16|1473.93|1464.33|17194
1699948800000|2023-11-14 08:00:00|1485.31|1475.71|1495.33|1485.73|1496.22|1486.62|1482.58|1472.98|19610
1699952400000|2023-11-14 09:00:00|1495.3|1485.7|1470.29|1460.69|1495.73|1486.13|1465.05|1455.45|19042
1699956000000|2023-11-14 10:00:00|1470.34|1460.74|1460.5|1450.9|1476.28|1466.68|1452.22|1442.62|21490
1699959600000|2023-11-14 11:00:00|1460.4|1450.8|1435.23|1425.63|1462.61|1453.01|1427.19|1417.59|34152
1699963200000|2023-11-14 12:00:00|1435.25|1425.65|1435.82|1426.22|1440.97|1431.37|1416.84|1407.24|31035
1699966800000|2023-11-14 13:00:00|1435.75|1426.15|1459.12|1449.52|1478.92|1469.32|1428.06|1418.46|25549
1699970400000|2023-11-14 14:00:00|1459.2|1449.6|1454.68|1445.08|1478.22|1468.62|1440.2|1430.6|25291
1699974000000|2023-11-14 15:00:00|1454.63|1445.03|1411.76|1402.16|1457.99|1448.39|1389.02|1379.42|32513
1699977600000|2023-11-14 16:00:00|1411.69|1402.09|1440.47|1430.87|1457.85|1448.25|1409.52|1399.92|30419
1699981200000|2023-11-14 17:00:00|1440.49|1430.89|1396.25|1386.65|1445.07|1435.47|1394.74|1385.14|31790
1699984800000|2023-11-14 18:00:00|1396.31|1386.71|1377.39|1367.79|1412|1402.4|1344.57|1334.97|42405
1699988400000|2023-11-14 19:00:00|1377.4|1367.8|1410.45|1400.85|1411.58|1401.98|1375.5|1365.9|35455
1699992000000|2023-11-14 20:00:00|1410.46|1400.86|1416.46|1406.86|1436.36|1426.76|1404.95|1395.35|31785
1699995600000|2023-11-14 21:00:00|1416.71|1407.11|1420.59|1410.99|1423.68|1414.08|1409.75|1400.15|26500
1699999200000|2023-11-14 22:00:00|1420.58|1410.98|1403.98|1394.38|1423.54|1413.94|1400.17|1390.57|19337
1700002800000|2023-11-14 23:00:00|1403.94|1394.34|1399.68|1390.08|1414.65|1405.05|1395.86|1386.26|20819
1700006400000|2023-11-15 00:00:00|1399.69|1390.09|1421.9|1412.3|1432.9|1423.3|1398.02|1388.42|27078
1700010000000|2023-11-15 01:00:00|1421.92|1412.32|1412.33|1402.73|1433.77|1424.17|1406.97|1397.37|24894
1700013600000|2023-11-15 02:00:00|1412.2|1402.6|1422.78|1413.18|1424.44|1414.84|1407.45|1397.85|21609
1700017200000|2023-11-15 03:00:00|1422.54|1412.94|1420.49|1410.89|1433.44|1423.84|1415.77|1406.17|20441
1700020800000|2023-11-15 04:00:00|1420.52|1410.92|1448.83|1439.23|1450.27|1440.67|1419.29|1409.69|25175
1700024400000|2023-11-15 05:00:00|1448.87|1439.27|1461.97|1452.37|1463.23|1453.63|1439.89|1430.29|21743
1700028000000|2023-11-15 06:00:00|1461.99|1452.39|1460.62|1451.02|1470.49|1460.89|1450.8|1441.2|23297
1700031600000|2023-11-15 07:00:00|1460.6|1451|1465.02|1455.42|1477.04|1467.44|1453.73|1444.13|23681
1700035200000|2023-11-15 08:00:00|1464.98|1455.38|1478.76|1469.16|1483.28|1473.68|1464.82|1455.22|19274
1700038800000|2023-11-15 09:00:00|1478.74|1469.14|1464.5|1454.9|1484.56|1474.96|1463.78|1454.18|19522
1700042400000|2023-11-15 10:00:00|1464.45|1454.85|1479.63|1470.03|1480.75|1471.15|1463.18|1453.58|18054
1700046000000|2023-11-15 11:00:00|1479.88|1470.28|1519.21|1509.61|1523.5|1513.9|1479|1469.4|24470
1700049600000|2023-11-15 12:00:00|1519.16|1509.56|1496.15|1486.55|1520.15|1510.55|1496|1486.4|23550
1700053200000|2023-11-15 13:00:00|1496.1|1486.5|1493.6|1484|1501.81|1492.21|1476.71|1467.11|21136
1700056800000|2023-11-15 14:00:00|1493.65|1484.05|1477.51|1467.91|1504.17|1494.57|1477.38|1467.78|18729
1700060400000|2023-11-15 15:00:00|1477.44|1467.84|1493.8|1484.2|1495|1485.4|1469.08|1459.48|20603
1700064000000|2023-11-15 16:00:00|1493.78|1484.18|1497.25|1487.65|1504.75|1495.15|1476.06|1466.46|24169
1700067600000|2023-11-15 17:00:00|1497.21|1487.61|1489.45|1479.85|1500.54|1490.94|1478.35|1468.75|26673
1700071200000|2023-11-15 18:00:00|1489.47|1479.87|1514.74|1505.14|1518.66|1509.06|1481.03|1471.43|35259
1700074800000|2023-11-15 19:00:00|1514.65|1505.05|1518.87|1509.27|1519.37|1509.77|1490.74|1481.14|30778
1700078400000|2023-11-15 20:00:00|1518.85|1509.25|1517.33|1507.73|1544.03|1534.43|1514.95|1505.35|25189
1700082000000|2023-11-15 21:00:00|1517.35|1507.75|1511.47|1501.87|1518.32|1508.72|1498.22|1488.62|18370
1700085600000|2023-11-15 22:00:00|1511.46|1501.86|1522.9|1513.3|1530.97|1521.37|1506.71|1497.11|17144
1700089200000|2023-11-15 23:00:00|1522.92|1513.32|1508|1498.4|1528.5|1518.9|1497.03|1487.43|23504
1700092800000|2023-11-16 00:00:00|1508.01|1498.41|1511.3|1501.7|1517.97|1508.37|1485.57|1475.97|29109
1700096400000|2023-11-16 01:00:00|1511.32|1501.72|1494.97|1485.37|1514.59|1504.99|1490.13|1480.53|23351
1700100000000|2023-11-16 02:00:00|1494.98|1485.38|1501.86|1492.26|1504.15|1494.55|1490.67|1481.07|20189
1700103600000|2023-11-16 03:00:00|1501.76|1492.16|1498.11|1488.51|1504.9|1495.3|1486.22|1476.62|18908
1700107200000|2023-11-16 04:00:00|1498.04|1488.44|1491.19|1481.59|1499.98|1490.38|1473.74|1464.14|18600
1700110800000|2023-11-16 05:00:00|1491.2|1481.6|1491.65|1482.05|1492.81|1483.21|1478.23|1468.63|18655
1700114400000|2023-11-16 06:00:00|1491.7|1482.1|1500.78|1491.18|1501.22|1491.62|1484.4|1474.8|20860
1700118000000|2023-11-16 07:00:00|1500.72|1491.12|1503.45|1493.85|1526.75|1517.15|1497.26|1487.66|26676
1700121600000|2023-11-16 08:00:00|1503.46|1493.86|1476.03|1466.43|1511.39|1501.79|1467.17|1457.57|30848
1700125200000|2023-11-16 09:00:00|1476.05|1466.45|1478.67|1469.07|1485.98|1476.38|1464.4|1454.8|25266
1700128800000|2023-11-16 10:00:00|1478.66|1469.06|1472.67|1463.07|1485.45|1475.85|1470.85|1461.25|17915
1700132400000|2023-11-16 11:00:00|1472.64|1463.04|1472.47|1462.87|1492.55|1482.95|1468.62|1459.02|28437
1700136000000|2023-11-16 12:00:00|1472.48|1462.88|1462.47|1452.87|1473.18|1463.58|1445.85|1436.25|27362
1700139600000|2023-11-16 13:00:00|1462.46|1452.86|1446.46|1436.86|1463.09|1453.49|1419.69|1410.09|29321
1700143200000|2023-11-16 14:00:00|1446.47|1436.87|1437.34|1427.74|1452.57|1442.97|1419.75|1410.15|25990
1700146800000|2023-11-16 15:00:00|1437.23|1427.63|1418.27|1408.67|1446.32|1436.72|1398.97|1389.37|22897
1700150400000|2023-11-16 16:00:00|1418.32|1408.72|1412.58|1402.98|1429.55|1419.95|1408.92|1399.32|22771
1700154000000|2023-11-16 17:00:00|1412.62|1403.02|1412.61|1403.01|1427.42|1417.82|1404.67|1395.07|20434
1700157600000|2023-11-16 18:00:00|1412.69|1403.09|1410.48|1400.88|1420.45|1410.85|1398.04|1388.44|27045
1700161200000|2023-11-16 19:00:00|1410.47|1400.87|1408.26|1398.66|1414.77|1405.17|1360.03|1350.43|37640
1700164800000|2023-11-16 20:00:00|1408.31|1398.71|1390.42|1380.82|1418.42|1408.82|1387.86|1378.26|32294
1700168400000|2023-11-16 21:00:00|1390.51|1380.91|1391.64|1382.04|1401.08|1391.48|1375.48|1365.88|32236
1700172000000|2023-11-16 22:00:00|1391.65|1382.05|1398.61|1389.01|1410.8|1401.2|1389.91|1380.31|20426
1700175600000|2023-11-16 23:00:00|1398.64|1389.04|1391.52|1381.92|1400.4|1390.8|1373.27|1363.67|26790
1700179200000|2023-11-17 00:00:00|1391.51|1381.91|1416.27|1406.67|1416.86|1407.26|1388.56|1378.96|23872
1700182800000|2023-11-17 01:00:00|1416.29|1406.69|1430.85|1421.25|1431.02|1421.42|1408.67|1399.07|19165
1700186400000|2023-11-17 02:00:00|1430.67|1421.07|1409.65|1400.05|1430.98|1421.38|1407.99|1398.39|17593
1700190000000|2023-11-17 03:00:00|1409.64|1400.04|1403.74|1394.14|1412.64|1403.04|1394.81|1385.21|17178
1700193600000|2023-11-17 04:00:00|1403.81|1394.21|1402.77|1393.17|1408.04|1398.44|1396.43|1386.83|20149
1700197200000|2023-11-17 05:00:00|1402.78|1393.18|1400.9|1391.3|1404.1|1394.5|1389.23|1379.63|18991
1700200800000|2023-11-17 06:00:00|1400.93|1391.33|1400.78|1391.18|1411.6|1402|1396.02|1386.42|17936
1700204400000|2023-11-17 07:00:00|1400.72|1391.12|1383.83|1374.23|1402|1392.4|1378.21|1368.61|19456
1700208000000|2023-11-17 08:00:00|1384.1|1374.5|1378.56|1368.96|1392.88|1383.28|1374.16|1364.56|23146
1700211600000|2023-11-17 09:00:00|1378.57|1368.97|1367.56|1357.96|1386.72|1377.12|1357.71|1348.11|26354
1700215200000|2023-11-17 10:00:00|1367.61|1358.01|1345.21|1335.61|1369.7|1360.1|1331.27|1321.67|34189
1700218800000|2023-11-17 11:00:00|1345.38|1335.78|1347.67|1338.07|1358.4|1348.8|1339.5|1329.9|25096
1700222400000|2023-11-17 12:00:00|1347.66|1338.06|1354.31|1344.71|1355.16|1345.56|1325.29|1315.69|29995
1700226000000|2023-11-17 13:00:00|1354.38|1344.78|1351.83|1342.23|1369|1359.4|1346.2|1336.6|25315
1700229600000|2023-11-17 14:00:00|1351.81|1342.21|1332.84|1323.24|1361.93|1352.33|1316.56|1306.96|31459
1700233200000|2023-11-17 15:00:00|1332.74|1323.14|1300.13|1290.53|1334.91|1325.31|1291.2|1281.6|34657
1700236800000|2023-11-17 16:00:00|1300.12|1290.52|1311.33|1301.73|1323.63|1314.03|1292.04|1282.44|33383
1700240400000|2023-11-17 17:00:00|1311.37|1301.77|1358.35|1348.75|1360.01|1350.41|1309.11|1299.51|32312
1700244000000|2023-11-17 18:00:00|1358.18|1348.58|1366.76|1357.16|1369.4|1359.8|1355.05|1345.45|22700
1700247600000|2023-11-17 19:00:00|1366.77|1357.17|1359.34|1349.74|1368.85|1359.25|1358.66|1349.06|21624
1700251200000|2023-11-17 20:00:00|1359.33|1349.73|1351.87|1342.27|1373.47|1363.87|1347.91|1338.31|23497
1700254800000|2023-11-17 21:00:00|1351.85|1342.25|1361.22|1351.62|1366.58|1356.98|1350.37|1340.77|18161
1700294400000|2023-11-18 08:00:00|1360.68|1351.08|1360.68|1351.08|1360.68|1351.08|1360.68|1351.08|1
1700298000000|2023-11-18 09:00:00|1344.15|1334.55|1349.54|1339.94|1353.63|1344.03|1340.55|1330.95|15634
1700301600000|2023-11-18 10:00:00|1349.53|1339.93|1351.54|1341.94|1354.36|1344.76|1344.49|1334.89|15049
1700305200000|2023-11-18 11:00:00|1351.55|1341.95|1336.3|1326.7|1352.24|1342.64|1335.9|1326.3|16297
1700308800000|2023-11-18 12:00:00|1336.29|1326.69|1334.7|1325.1|1343.01|1333.41|1332.59|1322.99|15692
1700312400000|2023-11-18 13:00:00|1334.65|1325.05|1322|1312.4|1339.65|1330.05|1315.07|1305.47|29810
1700316000000|2023-11-18 14:00:00|1321.98|1312.38|1331.65|1322.05|1338.78|1329.18|1319.82|1310.22|24671
1700319600000|2023-11-18 15:00:00|1331.63|1322.03|1359.52|1349.92|1362.52|1352.92|1329.98|1320.38|30369
1700323200000|2023-11-18 16:00:00|1359.53|1349.93|1365.55|1355.95|1379.51|1369.91|1357.74|1348.14|32915
1700326800000|2023-11-18 17:00:00|1365.6|1356|1371|1361.4|1384.33|1374.73|1361.25|1351.65|28613
1700330400000|2023-11-18 18:00:00|1370.95|1361.35|1377.44|1367.84|1381.08|1371.48|1366.5|1356.9|20099
1700334000000|2023-11-18 19:00:00|1377.51|1367.91|1376.76|1367.16|1386.15|1376.55|1374.24|1364.64|18678
1700337600000|2023-11-18 20:00:00|1376.73|1367.13|1373.85|1364.25|1380.64|1371.04|1368.92|1359.32|16136
1700341200000|2023-11-18 21:00:00|1373.87|1364.27|1369.95|1360.35|1380.76|1371.16|1368.58|1358.98|16622
1700344800000|2023-11-18 22:00:00|1369.94|1360.34|1374.4|1364.8|1376.42|1366.82|1359.95|1350.35|10288
1700348400000|2023-11-18 23:00:00|1374.34|1364.74|1380.41|1370.81|1381.5|1371.9|1372.05|1362.45|11610
1700352000000|2023-11-19 00:00:00|1380.46|1370.86|1354.76|1345.16|1380.53|1370.93|1353.57|1343.97|23521
1700355600000|2023-11-19 01:00:00|1354.77|1345.17|1359.67|1350.07|1360.15|1350.55|1342.32|1332.72|23490
1700359200000|2023-11-19 02:00:00|1359.62|1350.02|1369.76|1360.16|1379.97|1370.37|1352.08|1342.48|21931
1700362800000|2023-11-19 03:00:00|1369.73|1360.13|1415.53|1405.93|1416.14|1406.54|1365.35|1355.75|23948
1700366400000|2023-11-19 04:00:00|1415.52|1405.92|1414.24|1404.64|1421.91|1413.85|1398.81|1389.21|26918
1700370000000|2023-11-19 05:00:00|1414.23|1404.63|1428.3|1418.7|1429.48|1419.88|1411.02|1401.42|23900
1700373600000|2023-11-19 06:00:00|1428.37|1418.77|1421.86|1412.26|1437.02|1427.42|1420.45|1410.85|25908
1700377200000|2023-11-19 07:00:00|1421.89|1412.29|1433.94|1424.34|1441.36|1431.76|1418.94|1409.34|22819
1700380800000|2023-11-19 08:00:00|1433.95|1424.35|1431.77|1422.17|1440.76|1431.16|1425.3|1415.7|22512
1700384400000|2023-11-19 09:00:00|1431.78|1422.18|1438.22|1428.62|1438.92|1429.32|1424.02|1414.42|15837
1700388000000|2023-11-19 10:00:00|1438.21|1428.61|1420.79|1411.19|1438.94|1429.34|1420.13|1410.53|18997
1700391600000|2023-11-19 11:00:00|1420.91|1411.31|1424.36|1414.76|1428.01|1418.41|1412.36|1402.76|21396
1700395200000|2023-11-19 12:00:00|1424.34|1414.74|1420.35|1410.75|1432.28|1422.68|1405.37|1395.77|22483
1700398800000|2023-11-19 13:00:00|1420.36|1410.76|1416.16|1406.56|1424.26|1414.66|1412.44|1402.84|15708
1700402400000|2023-11-19 14:00:00|1416.14|1406.54|1408.38|1398.78|1417.62|1408.02|1404.92|1395.32|18882
1700406000000|2023-11-19 15:00:00|1408.36|1398.76|1425.49|1415.89|1426.1|1416.5|1402.17|1392.57|20734
1700409600000|2023-11-19 16:00:00|1425.68|1416.08|1422.64|1413.04|1432.42|1422.82|1420.69|1411.09|19702
1700413200000|2023-11-19 17:00:00|1422.62|1413.02|1425.75|1416.15|1430.2|1420.6|1420.82|1411.22|16264
1700416800000|2023-11-19 18:00:00|1425.93|1416.33|1469.48|1459.88|1473.19|1466.13|1425.48|1415.88|23594
1700420400000|2023-11-19 19:00:00|1469.46|1459.86|1490.82|1481.22|1490.82|1481.22|1461.86|1452.26|23797
1700424000000|2023-11-19 20:00:00|1490.86|1481.26|1502.81|1493.21|1506.76|1497.16|1488.97|1479.37|28995
1700427600000|2023-11-19 21:00:00|1502.76|1493.16|1503.27|1493.67|1510.86|1501.26|1498.57|1488.97|23748
1700431200000|2023-11-19 22:00:00|1503.25|1493.65|1486.98|1477.38|1506.85|1497.25|1482.31|1472.71|13267
1700434800000|2023-11-19 23:00:00|1487.07|1477.47|1496.53|1486.93|1505.9|1496.3|1486.34|1476.74|25296
1700438400000|2023-11-20 00:00:00|1496.59|1486.99|1499.36|1489.76|1511.65|1502.05|1479.8|1470.2|26069
1700442000000|2023-11-20 01:00:00|1499.3|1489.7|1505.59|1495.99|1514.96|1505.36|1493.25|1483.65|21770
1700445600000|2023-11-20 02:00:00|1505.58|1495.98|1516.74|1507.14|1522.1|1512.5|1497.13|1487.53|19182
1700449200000|2023-11-20 03:00:00|1516.67|1507.07|1491.53|1481.93|1518.49|1508.89|1490.4|1480.8|18743
1700452800000|2023-11-20 04:00:00|1491.55|1481.95|1506.57|1496.97|1516.07|1506.47|1488.15|1478.55|16895
1700456400000|2023-11-20 05:00:00|1506.51|1496.91|1502.31|1492.71|1513.49|1503.89|1497.25|1487.65|18506
1700460000000|2023-11-20 06:00:00|1502.25|1492.65|1509.4|1499.8|1515.99|1506.39|1495.3|1485.7|17624
1700463600000|2023-11-20 07:00:00|1509.35|1499.75|1526.13|1516.53|1532.4|1522.8|1499.3|1489.7|21770
1700467200000|2023-11-20 08:00:00|1526.16|1516.56|1519.41|1509.81|1527.18|1517.58|1508|1498.4|21988
1700470800000|2023-11-20 09:00:00|1519.18|1509.58|1530.11|1520.51|1533.95|1524.35|1512.06|1502.46|20563
1700474400000|2023-11-20 10:00:00|1530.13|1520.53|1539.09|1529.49|1543.56|1533.96|1524.08|1514.48|13909
1700478000000|2023-11-20 11:00:00|1539.49|1529.89|1515.5|1505.9|1544.51|1534.91|1510.44|1500.84|17372
1700481600000|2023-11-20 12:00:00|1515.37|1505.77|1509.11|1499.51|1519.74|1510.14|1505.64|1496.04|15964
1700485200000|2023-11-20 13:00:00|1508.93|1499.33|1496.84|1487.24|1515.06|1505.46|1494.67|1485.07|15066
1700488800000|2023-11-20 14:00:00|1496.91|1487.31|1524.51|1514.91|1530.59|1520.99|1472.41|1462.81|17383
1700492400000|2023-11-20 15:00:00|1524.65|1515.05|1518.48|1508.88|1545.09|1535.49|1511.96|1502.36|16168
1700496000000|2023-11-20 16:00:00|1518.59|1508.99|1492.34|1482.74|1530.08|1520.48|1488.13|1478.53|17982
1700499600000|2023-11-20 17:00:00|1492.44|1482.84|1511.72|1502.12|1523.44|1513.84|1480.87|1471.27|24225
1700503200000|2023-11-20 18:00:00|1511.67|1502.07|1482.56|1472.96|1516.6|1507|1479.5|1469.9|21244
1700506800000|2023-11-20 19:00:00|1482.57|1472.97|1486.12|1476.52|1488.69|1479.09|1475.03|1465.43|19784
1700510400000|2023-11-20 20:00:00|1486.09|1476.49|1479.5|1469.9|1489.81|1480.21|1476.03|1466.43|14567
1700514000000|2023-11-20 21:00:00|1479.52|1469.92|1469.01|1459.41|1479.85|1470.25|1448.13|1438.53|18866
1700517600000|2023-11-20 22:00:00|1469.1|1459.5|1451.11|1441.51|1472.28|1462.68|1445.21|1435.61|11727
1700521200000|2023-11-20 23:00:00|1451.1|1441.5|1452.51|1442.91|1457.28|1447.68|1442.05|1432.45|15236
1700524800000|2023-11-21 00:00:00|1452.5|1442.9|1461.4|1451.8|1467.43|1457.83|1447.5|1437.9|20314
1700528400000|2023-11-21 01:00:00|1461.37|1451.77|1461.5|1451.9|1471.68|1462.08|1452.66|1443.06|11062
1700532000000|2023-11-21 02:00:00|1461.48|1451.88|1431.96|1422.36|1462.22|1452.62|1427.1|1417.5|17408
1700535600000|2023-11-21 03:00:00|1431.98|1422.38|1445.56|1435.96|1445.74|1436.14|1428.67|1419.07|13013
1700539200000|2023-11-21 04:00:00|1445.55|1435.95|1433.75|1424.15|1445.64|1436.04|1433.04|1423.44|13878
1700542800000|2023-11-21 05:00:00|1433.74|1424.14|1431.18|1421.58|1439.4|1429.8|1422.91|1413.31|11783
1700546400000|2023-11-21 06:00:00|1431.2|1421.6|1430.9|1421.3|1440.58|1430.98|1428.05|1418.45|8050
1700550000000|2023-11-21 07:00:00|1430.93|1421.33|1416.43|1406.83|1431.11|1421.51|1412.13|1402.53|8973
1700553600000|2023-11-21 08:00:00|1416.26|1406.66|1430.81|1421.21|1431.7|1422.1|1415.98|1406.38|10574
1700557200000|2023-11-21 09:00:00|1430.83|1421.23|1426.69|1417.09|1436.41|1426.81|1426.28|1416.68|11691
1700560800000|2023-11-21 10:00:00|1426.58|1416.98|1435.69|1426.09|1438.25|1428.65|1425.74|1416.14|10150
1700564400000|2023-11-21 11:00:00|1435.71|1426.11|1422.46|1412.86|1437.58|1427.98|1419.7|1410.1|14441
1700568000000|2023-11-21 12:00:00|1422.41|1412.81|1434.24|1424.64|1436.12|1426.52|1422.26|1412.66|15179
1700571600000|2023-11-21 13:00:00|1434.31|1424.71|1420.09|1410.49|1442.1|1432.5|1419.26|1409.66|16319
1700575200000|2023-11-21 14:00:00|1420.12|1410.52|1427.39|1417.79|1427.64|1418.04|1400.86|1391.26|24983
1700578800000|2023-11-21 15:00:00|1427.59|1417.99|1430.28|1420.68|1443.67|1434.07|1381.99|1372.39|26437
1700582400000|2023-11-21 16:00:00|1430.34|1420.74|1420.19|1410.59|1436.76|1427.16|1404.78|1395.18|23922
1700586000000|2023-11-21 17:00:00|1420.18|1410.58|1390.48|1380.88|1430.36|1420.76|1368.7|1359.1|31619
1700589600000|2023-11-21 18:00:00|1390.5|1380.9|1382.66|1373.06|1394.12|1384.52|1357.24|1347.64|31446
1700593200000|2023-11-21 19:00:00|1382.67|1373.07|1403.24|1393.64|1410.5|1400.9|1379.53|1369.93|21845
1700596800000|2023-11-21 20:00:00|1403.25|1393.65|1412.95|1403.35|1426.57|1416.97|1387.03|1377.43|23885
1700600400000|2023-11-21 21:00:00|1412.85|1403.25|1403.03|1393.43|1426.17|1416.57|1400.16|1390.56|22914
1700604000000|2023-11-21 22:00:00|1402.93|1393.33|1346.83|1337.23|1403.42|1393.82|1337.85|1328.25|20915
1700607600000|2023-11-21 23:00:00|1346.55|1336.95|1341.51|1331.91|1371.82|1362.22|1339.73|1330.13|34722
1700611200000|2023-11-22 00:00:00|1342.05|1332.45|1368.21|1358.61|1378.15|1368.55|1333.79|1324.19|23576
1700614800000|2023-11-22 01:00:00|1368.26|1358.66|1368.96|1359.36|1378.78|1369.18|1367.16|1357.56|13847
1700618400000|2023-11-22 02:00:00|1368.74|1359.14|1384.95|1375.35|1385.85|1376.25|1364.84|1355.24|11896
1700622000000|2023-11-22 03:00:00|1384.9|1375.3|1400.53|1390.93|1400.69|1391.09|1379.18|1369.58|12108
1700625600000|2023-11-22 04:00:00|1400.52|1390.92|1423.01|1413.41|1436.28|1426.68|1399.25|1389.65|20312
1700629200000|2023-11-22 05:00:00|1422.99|1413.39|1412.34|1402.74|1428.95|1419.35|1411.61|1402.01|15688
1700632800000|2023-11-22 06:00:00|1412.36|1402.76|1420.59|1410.99|1427.2|1417.6|1409.27|1399.67|16866
1700636400000|2023-11-22 07:00:00|1420.71|1411.11|1418.1|1408.5|1430.79|1421.19|1413.16|1403.56|14392
1700640000000|2023-11-22 08:00:00|1418.11|1408.51|1422.24|1412.64|1426.99|1417.39|1416.74|1407.14|13892
1700643600000|2023-11-22 09:00:00|1422.14|1412.54|1427.78|1418.18|1432.39|1422.79|1419.15|1409.55|13345
1700647200000|2023-11-22 10:00:00|1427.81|1418.21|1426.12|1416.52|1429.74|1420.14|1410.64|1401.04|12179
1700650800000|2023-11-22 11:00:00|1426.44|1416.84|1417.13|1407.53|1426.46|1416.86|1413.91|1404.31|11110
1700654400000|2023-11-22 12:00:00|1417.1|1407.5|1427.5|1417.9|1431.04|1421.44|1416.55|1406.95|15392
1700658000000|2023-11-22 13:00:00|1427.56|1417.96|1434.88|1425.28|1437.37|1427.77|1418.22|1408.62|14235
1700661600000|2023-11-22 14:00:00|1434.92|1425.32|1424.82|1415.22|1444.39|1434.79|1418.4|1408.8|17676
1700665200000|2023-11-22 15:00:00|1424.87|1415.27|1427.52|1417.92|1439.33|1429.73|1411.47|1401.87|19133
1700668800000|2023-11-22 16:00:00|1427.54|1417.94|1426.33|1416.73|1444.63|1435.03|1420.61|1411.01|20249
1700672400000|2023-11-22 17:00:00|1426.28|1416.68|1427.11|1417.51|1436.79|1427.19|1423.9|1414.3|21109
1700676000000|2023-11-22 18:00:00|1427.15|1417.55|1452.32|1442.72|1458.88|1449.28|1421.79|1412.19|21745
1700679600000|2023-11-22 19:00:00|1452.33|1442.73|1452.67|1443.07|1462.03|1452.43|1443.66|1434.06|17033
1700683200000|2023-11-22 20:00:00|1452.66|1443.06|1461.2|1451.6|1461.97|1452.37|1445.65|1436.05|15226
1700686800000|2023-11-22 21:00:00|1460.93|1451.33|1442.13|1432.53|1466.74|1457.14|1436.05|1426.45|20441
1700690400000|2023-11-22 22:00:00|1442.26|1432.66|1432.07|1422.47|1445.61|1436.01|1427.97|1418.37|11834
1700694000000|2023-11-22 23:00:00|1432.21|1422.61|1426.24|1416.64|1433.92|1424.32|1424.47|1414.87|11952
1700697600000|2023-11-23 00:00:00|1426.26|1416.66|1425.17|1415.57|1430.47|1420.87|1420.95|1411.35|10505
1700701200000|2023-11-23 01:00:00|1425.02|1415.42|1438.03|1428.43|1441.81|1432.21|1424|1414.4|11516
1700704800000|2023-11-23 02:00:00|1437.98|1428.38|1454.15|1444.55|1461.08|1451.48|1434.7|1425.1|10669
1700708400000|2023-11-23 03:00:00|1454.14|1444.54|1445.97|1436.37|1458.91|1449.31|1445.43|1435.83|10131
1700712000000|2023-11-23 04:00:00|1445.96|1436.36|1458.04|1448.44|1459.33|1449.73|1442.48|1432.88|9473
1700715600000|2023-11-23 05:00:00|1458.2|1448.6|1465.39|1455.79|1469.4|1459.8|1457.96|1448.36|12226
1700719200000|2023-11-23 06:00:00|1465.44|1455.84|1461.27|1451.67|1467.05|1457.45|1456.52|1446.92|10584
1700722800000|2023-11-23 07:00:00|1461.28|1451.68|1458.03|1448.43|1464.47|1454.87|1452.83|1443.23|7491
1700726400000|2023-11-23 08:00:00|1458.06|1448.46|1468.62|1459.02|1469.61|1460.01|1452.91|1443.31|7788
1700730000000|2023-11-23 09:00:00|1468.64|1459.04|1463.92|1454.32|1469.48|1459.88|1457.3|1447.7|8349
1700733600000|2023-11-23 10:00:00|1463.94|1454.34|1448.24|1438.64|1464.69|1455.09|1447.03|1437.43|7235
1700737200000|2023-11-23 11:00:00|1448.21|1438.61|1439.09|1429.49|1448.5|1438.9|1431.67|1422.07|14829
1700740800000|2023-11-23 12:00:00|1439.12|1429.52|1433.89|1424.29|1442.83|1433.23|1429.99|1420.39|12034
1700744400000|2023-11-23 13:00:00|1433.93|1424.33|1439.92|1430.32|1444.12|1434.52|1432.12|1422.52|11015
1700748000000|2023-11-23 14:00:00|1439.93|1430.33|1433.95|1424.35|1444.76|1435.16|1427.52|1417.92|13330
1700751600000|2023-11-23 15:00:00|1433.97|1424.37|1419.75|1410.15|1436.12|1426.52|1417.85|1408.25|19701
1700755200000|2023-11-23 16:00:00|1419.76|1410.16|1450.43|1440.83|1450.53|1440.93|1418.01|1408.41|13907
1700758800000|2023-11-23 17:00:00|1450.44|1440.84|1444.8|1435.2|1490.41|1480.81|1442.73|1433.13|20516
1700762400000|2023-11-23 18:00:00|1444.95|1435.35|1464.16|1454.56|1464.8|1455.2|1443.57|1433.97|13129
1700766000000|2023-11-23 19:00:00|1464.15|1454.55|1457.69|1448.09|1465.56|1455.96|1457.36|1447.76|12681
1700769600000|2023-11-23 20:00:00|1457.67|1448.07|1463.1|1453.5|1465.91|1456.31|1455.93|1446.33|11100
1700773200000|2023-11-23 21:00:00|1462.94|1453.34|1466.24|1456.64|1470.95|1461.35|1462.22|1452.62|11241
1700776800000|2023-11-23 22:00:00|1466.23|1456.63|1458.31|1448.71|1468.8|1459.2|1453.96|1444.36|6060
1700780400000|2023-11-23 23:00:00|1458.28|1448.68|1444.71|1435.11|1458.45|1448.85|1442.22|1432.62|9507
1700784000000|2023-11-24 00:00:00|1444.7|1435.1|1444.56|1434.96|1451.95|1442.35|1437.48|1427.88|9797
1700787600000|2023-11-24 01:00:00|1444.62|1435.02|1444.8|1435.2|1451.74|1442.14|1441.31|1431.71|8890
1700791200000|2023-11-24 02:00:00|1444.79|1435.19|1448.6|1439|1455.62|1446.02|1440.47|1430.87|8386
1700794800000|2023-11-24 03:00:00|1448.59|1438.99|1441.82|1432.22|1451.49|1441.89|1441.45|1431.85|7863
1700798400000|2023-11-24 04:00:00|1441.88|1432.28|1440.67|1431.07|1444.05|1434.45|1438.5|1428.9|7006
1700802000000|2023-11-24 05:00:00|1440.68|1431.08|1446.05|1436.45|1448.54|1438.94|1436.42|1426.82|7228
1700805600000|2023-11-24 06:00:00|1446.04|1436.44|1440.14|1430.54|1446.24|1436.64|1439.11|1429.51|8805
1700809200000|2023-11-24 07:00:00|1440.09|1430.49|1442.64|1433.04|1445.6|1436|1427.53|1417.93|8005
1700812800000|2023-11-24 08:00:00|1442.66|1433.06|1441.52|1431.92|1448.22|1438.62|1439.29|1429.69|9163
1700816400000|2023-11-24 09:00:00|1441.55|1431.95|1461.09|1451.49|1468.36|1458.76|1440.1|1430.5|11964
1700820000000|2023-11-24 10:00:00|1461.14|1451.54|1454.96|1445.36|1468.41|1458.81|1454.4|1444.8|11553
1700823600000|2023-11-24 11:00:00|1454.95|1445.35|1446.69|1437.09|1461.39|1451.79|1446.43|1436.83|14608
1700827200000|2023-11-24 12:00:00|1446.62|1437.02|1446.47|1436.87|1454.02|1444.42|1444.33|1434.73|12327
1700830800000|2023-11-24 13:00:00|1446.44|1436.84|1447.6|1438|1456.04|1446.44|1442.45|1432.85|10161
1700834400000|2023-11-24 14:00:00|1447.59|1437.99|1448.58|1438.98|1450.2|1440.6|1437.37|1427.77|7824
1700838000000|2023-11-24 15:00:00|1448.9|1439.3|1463|1453.4|1470.15|1460.55|1447.02|1437.42|14527
1700841600000|2023-11-24 16:00:00|1463.02|1453.42|1457.12|1447.52|1488.87|1479.27|1449.79|1440.19|20372
1700845200000|2023-11-24 17:00:00|1457.15|1447.55|1457.9|1448.3|1467.24|1457.64|1456.75|1447.15|15009
1700848800000|2023-11-24 18:00:00|1457.87|1448.27|1446.27|1436.67|1459.51|1449.91|1443.04|1433.44|10099
1700852400000|2023-11-24 19:00:00|1446.24|1436.64|1445.19|1435.59|1446.67|1437.07|1439.84|1430.24|6076
1700856000000|2023-11-24 20:00:00|1445.33|1435.73|1443.96|1434.36|1445.66|1436.06|1437.04|1427.44|5207
1700859600000|2023-11-24 21:00:00|1444.01|1434.41|1446.46|1436.86|1453.75|1444.15|1442.65|1433.05|5571
1700899200000|2023-11-25 08:00:00|1445.92|1436.32|1483.04|1473.44|1497.76|1488.16|1445.92|1436.32|4063
1700902800000|2023-11-25 09:00:00|1483.2|1473.6|1492.44|1482.84|1493.81|1484.21|1478.89|1469.29|4807
1700906400000|2023-11-25 10:00:00|1492.41|1482.81|1485.34|1475.74|1501.47|1491.87|1476.37|1466.77|7151
1700910000000|2023-11-25 11:00:00|1485.3|1475.7|1479.85|1470.25|1491.89|1482.29|1470.33|1460.73|6759
1700913600000|2023-11-25 12:00:00|1479.86|1470.26|1484.27|1474.67|1492.31|1482.71|1479.41|1469.81|4599
1700917200000|2023-11-25 13:00:00|1484.26|1474.66|1479.32|1469.72|1484.4|1474.8|1475.78|1466.18|4946
1700920800000|2023-11-25 14:00:00|1479.31|1469.71|1476.18|1466.58|1481.57|1471.97|1471.57|1461.97|5355
1700924400000|2023-11-25 15:00:00|1476.17|1466.57|1483.62|1474.02|1485.14|1475.54|1471.14|1461.54|4813
1700928000000|2023-11-25 16:00:00|1483.67|1474.07|1485.55|1475.95|1491.96|1482.36|1483.31|1473.71|5952
1700931600000|2023-11-25 17:00:00|1485.6|1476|1481.4|1471.8|1489.8|1480.2|1478.92|1469.32|5065
1700935200000|2023-11-25 18:00:00|1481.43|1471.83|1483.64|1474.04|1484.77|1475.17|1476.87|1467.27|4366
1700938800000|2023-11-25 19:00:00|1483.67|1474.07|1475.87|1466.27|1486.01|1476.41|1475.76|1466.16|3185
1700942400000|2023-11-25 20:00:00|1475.86|1466.26|1475.82|1466.22|1479.08|1469.48|1473.23|1463.63|3082
1700946000000|2023-11-25 21:00:00|1475.81|1466.21|1480.95|1471.35|1481.67|1472.07|1475.64|1466.04|2080
1700949600000|2023-11-25 22:00:00|1480.92|1471.32|1475.32|1465.72|1483.34|1473.74|1475|1465.4|2868
1700953200000|2023-11-25 23:00:00|1475.31|1465.71|1481.63|1472.03|1482.13|1472.53|1473.89|1464.29|2523
1700956800000|2023-11-26 00:00:00|1481.68|1472.08|1490.34|1480.74|1490.64|1481.04|1476.3|1466.7|4506
1700960400000|2023-11-26 01:00:00|1490.27|1480.67|1470.62|1461.02|1490.33|1480.73|1468.28|1458.68|5485
1700964000000|2023-11-26 02:00:00|1470.6|1461|1479.16|1469.56|1483.31|1473.71|1468.88|1459.28|3934
1700967600000|2023-11-26 03:00:00|1479.23|1469.63|1482.99|1473.39|1491.18|1481.58|1479.2|1469.6|3810
1700971200000|2023-11-26 04:00:00|1482.96|1473.36|1493.17|1483.57|1493.51|1483.91|1482.45|1472.85|4117
1700974800000|2023-11-26 05:00:00|1493.1|1483.5|1504.03|1494.43|1507.19|1497.59|1490.98|1481.38|4555
1700978400000|2023-11-26 06:00:00|1503.97|1494.37|1509.62|1500.02|1513.72|1504.12|1499.64|1490.04|5699
1700982000000|2023-11-26 07:00:00|1509.61|1500.01|1516.03|1506.43|1522.51|1512.91|1507.86|1498.26|5888
1700985600000|2023-11-26 08:00:00|1516.02|1506.42|1531.52|1521.92|1532.33|1522.73|1512.83|1503.23|5606
1700989200000|2023-11-26 09:00:00|1531.55|1521.95|1525.54|1515.94|1538.21|1528.61|1524.68|1515.08|6677
1700992800000|2023-11-26 10:00:00|1525.53|1515.93|1517.11|1507.51|1527.71|1518.11|1516.95|1507.35|6108
1700996400000|2023-11-26 11:00:00|1517.07|1507.47|1525.02|1515.42|1526.94|1517.34|1517.06|1507.46|4780
1701000000000|2023-11-26 12:00:00|1525.01|1515.41|1521.43|1511.83|1526.62|1517.02|1510.91|1501.31|7036
1701003600000|2023-11-26 13:00:00|1521.5|1511.9|1509.8|1500.2|1522.34|1512.74|1503.53|1493.93|5560
1701007200000|2023-11-26 14:00:00|1509.52|1499.92|1478.91|1469.31|1509.81|1500.21|1477.69|1468.09|7306
1701010800000|2023-11-26 15:00:00|1478.93|1469.33|1485.62|1476.02|1502.47|1492.87|1476.76|1467.16|7547
1701014400000|2023-11-26 16:00:00|1485.73|1476.13|1469.42|1459.82|1494.05|1484.45|1445.14|1436.51|9393
1701018000000|2023-11-26 17:00:00|1469.41|1459.81|1473.71|1464.11|1482.01|1472.41|1466.37|1456.77|6117
1701021600000|2023-11-26 18:00:00|1473.88|1464.28|1464.97|1455.37|1481.39|1471.79|1464.45|1454.85|5156
1701025200000|2023-11-26 19:00:00|1464.99|1455.39|1471.83|1462.23|1472.1|1462.5|1459.75|1450.15|4344
1701028800000|2023-11-26 20:00:00|1471.84|1462.24|1485.45|1474.35|1486.46|1475.36|1462.66|1453.06|5284
1701032400000|2023-11-26 21:00:00|1485.44|1474.34|1486.09|1474.99|1488.32|1477.22|1475.47|1464.37|5579
1701036000000|2023-11-26 22:00:00|1486.12|1475.02|1490.78|1481.18|1492.18|1482.58|1484.32|1474.72|4044
1701039600000|2023-11-26 23:00:00|1490.35|1480.75|1481.94|1472.34|1490.7|1481.1|1478.61|1469.01|6295
1701043200000|2023-11-27 00:00:00|1481.95|1472.35|1527.58|1517.98|1527.68|1518.08|1478.68|1469.08|6981
1701046800000|2023-11-27 01:00:00|1527.53|1517.93|1509.55|1499.95|1534.15|1524.55|1509.23|1499.63|8114
1701050400000|2023-11-27 02:00:00|1509.08|1499.48|1495.82|1486.22|1512.2|1502.6|1489.98|1480.38|7482
1701054000000|2023-11-27 03:00:00|1495.58|1485.98|1473.68|1464.08|1497.07|1487.47|1462.85|1453.25|7297
1701057600000|2023-11-27 04:00:00|1473.66|1464.06|1482.71|1473.11|1482.95|1473.35|1467.67|1458.07|6094
1701061200000|2023-11-27 05:00:00|1482.72|1473.12|1470.51|1460.91|1487.64|1478.04|1468.92|1459.32|6313
1701064800000|2023-11-27 06:00:00|1470.52|1460.92|1456.53|1446.93|1479.23|1469.63|1455.6|1446|5736
1701068400000|2023-11-27 07:00:00|1456.49|1446.89|1456.69|1447.09|1465.27|1455.67|1439.82|1430.22|7975
1701072000000|2023-11-27 08:00:00|1456.66|1447.06|1448.99|1439.39|1460.01|1450.41|1445|1435.4|5850
1701075600000|2023-11-27 09:00:00|1448.91|1439.31|1451.41|1441.81|1459.79|1450.19|1447.91|1438.31|5742
1701079200000|2023-11-27 10:00:00|1451.35|1441.75|1433.66|1424.06|1451.73|1442.13|1424.55|1414.95|8885
1701082800000|2023-11-27 11:00:00|1433.77|1424.17|1430.71|1421.11|1437.85|1428.25|1427.47|1417.87|7471
1701086400000|2023-11-27 12:00:00|1430.8|1421.2|1426.33|1416.73|1435.66|1426.06|1425.46|1415.86|6160
1701090000000|2023-11-27 13:00:00|1425.91|1416.31|1432.78|1423.18|1436.3|1426.7|1420.75|1411.15|7243
1701093600000|2023-11-27 14:00:00|1432.79|1423.19|1419.59|1409.99|1438.75|1429.15|1413.85|1404.25|8540
1701097200000|2023-11-27 15:00:00|1419.55|1409.95|1413.85|1404.25|1436.86|1427.26|1411.16|1401.56|7754
1701100800000|2023-11-27 16:00:00|1413.79|1404.19|1431.58|1421.98|1432.37|1422.77|1411.88|1402.28|7621
1701104400000|2023-11-27 17:00:00|1431.56|1421.96|1421.57|1411.97|1435.36|1425.76|1421.11|1411.51|6210
1701108000000|2023-11-27 18:00:00|1421.42|1411.82|1416.14|1406.54|1427.96|1418.36|1415.85|1406.25|5941
1701111600000|2023-11-27 19:00:00|1416.19|1406.59|1400.59|1390.99|1417.75|1408.15|1393.96|1384.36|7812
1701115200000|2023-11-27 20:00:00|1400.6|1391|1398.48|1388.88|1405.64|1396.04|1393.39|1383.79|8974
1701118800000|2023-11-27 21:00:00|1398.49|1388.89|1410.89|1401.29|1416.48|1406.88|1397.6|1388|6981
1701122400000|2023-11-27 22:00:00|1410.78|1401.18|1413.42|1403.82|1413.67|1404.07|1406.06|1396.46|2478
1701126000000|2023-11-27 23:00:00|1413.41|1403.81|1423.62|1414.02|1429.35|1419.75|1413.39|1403.79|4739
1701129600000|2023-11-28 00:00:00|1423.63|1414.03|1435.47|1425.87|1435.83|1426.23|1420.2|1410.6|4760
1701133200000|2023-11-28 01:00:00|1435.48|1425.88|1431.37|1421.77|1435.56|1425.96|1429.4|1419.8|3892
1701136800000|2023-11-28 02:00:00|1431.35|1421.75|1426.06|1416.46|1431.55|1421.95|1421.6|1412|4005
1701140400000|2023-11-28 03:00:00|1425.97|1416.37|1419.5|1409.9|1430.31|1420.71|1418.49|1408.89|3849
1701144000000|2023-11-28 04:00:00|1419.48|1409.88|1407.84|1398.24|1422.24|1412.64|1407.11|1397.51|4074
1701147600000|2023-11-28 05:00:00|1407.87|1398.27|1388.15|1378.55|1409.32|1399.72|1386.03|1376.43|6522
1701151200000|2023-11-28 06:00:00|1388.18|1378.58|1406|1396.4|1406.09|1396.49|1383.07|1373.47|7267
1701154800000|2023-11-28 07:00:00|1406.03|1396.43|1403.42|1393.82|1406.84|1397.24|1390.01|1380.41|7374
1701158400000|2023-11-28 08:00:00|1403.25|1393.65|1397.14|1387.54|1406.86|1397.26|1397.08|1387.48|6487
1701162000000|2023-11-28 09:00:00|1397.13|1387.53|1417.82|1408.22|1420.41|1410.81|1396.4|1386.8|7872
1701165600000|2023-11-28 10:00:00|1417.85|1408.25|1426.29|1416.69|1426.47|1416.87|1413.1|1403.5|7430
1701169200000|2023-11-28 11:00:00|1426.27|1416.67|1434.9|1425.3|1435.9|1426.3|1421.36|1411.76|7757
1701172800000|2023-11-28 12:00:00|1434.89|1425.29|1427.95|1418.35|1435.38|1425.78|1426.5|1416.9|6659
1701176400000|2023-11-28 13:00:00|1428.04|1418.44|1444.15|1434.55|1445.63|1436.03|1422.51|1412.91|7798
1701180000000|2023-11-28 14:00:00|1444.18|1434.58|1440.6|1431|1449.12|1439.52|1439.21|1429.61|8731
1701183600000|2023-11-28 15:00:00|1440.34|1430.74|1443.91|1434.31|1444.87|1435.27|1430.12|1420.52|8889
1701187200000|2023-11-28 16:00:00|1443.89|1434.29|1455.2|1445.6|1462.74|1453.14|1438.32|1428.72|8676
1701190800000|2023-11-28 17:00:00|1455.13|1445.53|1472.63|1463.03|1472.64|1463.04|1446.64|1437.04|9525
1701194400000|2023-11-28 18:00:00|1472.64|1463.04|1461.21|1451.61|1476.08|1466.48|1455.71|1446.11|8624
1701198000000|2023-11-28 19:00:00|1461.32|1451.72|1464.24|1454.64|1469.77|1460.17|1459.62|1450.02|7295
1701201600000|2023-11-28 20:00:00|1464.29|1454.69|1471.37|1461.77|1472.8|1463.2|1460.39|1450.79|6428
1701205200000|2023-11-28 21:00:00|1471.38|1461.78|1463.3|1453.7|1472.8|1463.2|1459.62|1450.02|6837
1701208800000|2023-11-28 22:00:00|1463.31|1453.71|1454.11|1444.51|1466.48|1456.88|1450.71|1441.11|4560
1701212400000|2023-11-28 23:00:00|1454.1|1444.5|1457.4|1447.8|1460.34|1450.74|1452.01|1442.41|6281
1701216000000|2023-11-29 00:00:00|1457.39|1447.79|1463.41|1453.81|1466.23|1456.63|1448.95|1439.35|6565
1701219600000|2023-11-29 01:00:00|1463.51|1453.91|1461.45|1451.85|1471.18|1461.58|1461.25|1451.65|5699
1701223200000|2023-11-29 02:00:00|1461.47|1451.87|1465.14|1455.54|1467.19|1457.59|1456.71|1447.11|5859
1701226800000|2023-11-29 03:00:00|1465.13|1455.53|1469.22|1459.62|1469.56|1459.96|1463.21|1453.61|4853
1701230400000|2023-11-29 04:00:00|1469.27|1459.67|1465.69|1456.09|1470.18|1460.58|1460.98|1451.38|4098
1701234000000|2023-11-29 05:00:00|1465.7|1456.1|1463.81|1454.21|1467.14|1457.54|1458.85|1449.25|4428
1701237600000|2023-11-29 06:00:00|1463.79|1454.19|1480.77|1471.17|1481.75|1472.15|1459.71|1450.11|5227
1701241200000|2023-11-29 07:00:00|1480.75|1471.15|1475.03|1465.43|1483.84|1474.24|1474.35|1464.75|5823
1701244800000|2023-11-29 08:00:00|1475.06|1465.46|1493.26|1483.66|1493.7|1484.1|1471.56|1461.96|6293
1701248400000|2023-11-29 09:00:00|1493.25|1483.65|1493.74|1484.14|1504.44|1494.84|1489.45|1479.85|8955
1701252000000|2023-11-29 10:00:00|1493.71|1484.11|1472.71|1463.11|1494.98|1485.38|1467.73|1458.13|9384
1701255600000|2023-11-29 11:00:00|1472.59|1462.99|1479.56|1469.96|1483.3|1473.7|1470.18|1460.58|6682
1701259200000|2023-11-29 12:00:00|1479.51|1469.91|1483.55|1473.95|1490.14|1480.54|1478.09|1468.49|6372
1701262800000|2023-11-29 13:00:00|1483.6|1474|1483.3|1473.7|1486.18|1476.58|1477.58|1467.98|7405
1701266400000|2023-11-29 14:00:00|1483.25|1473.65|1464.67|1455.07|1491.58|1481.98|1463.23|1453.63|8584
1701270000000|2023-11-29 15:00:00|1464.59|1454.99|1463.14|1453.54|1468.28|1458.68|1445.51|1435.91|8612
1701273600000|2023-11-29 16:00:00|1463.16|1453.56|1455.03|1445.43|1468.35|1458.75|1446.55|1436.95|7764
1701277200000|2023-11-29 17:00:00|1455.07|1445.47|1467.25|1457.65|1471.81|1462.21|1450.26|1440.66|6557
1701280800000|2023-11-29 18:00:00|1467.26|1457.66|1467.94|1458.34|1470.21|1460.61|1459.38|1449.78|5906
1701284400000|2023-11-29 19:00:00|1467.97|1458.37|1469.78|1460.18|1472.86|1463.26|1461.68|1452.08|5805
1701288000000|2023-11-29 20:00:00|1469.8|1460.2|1454.73|1445.13|1471.34|1461.74|1452.14|1442.54|5625
1701291600000|2023-11-29 21:00:00|1455.2|1445.6|1455.14|1445.54|1459.22|1449.62|1451.4|1441.8|5816
1701295200000|2023-11-29 22:00:00|1455.18|1445.58|1458.63|1449.03|1466.93|1457.33|1455.15|1445.55|2745
1701298800000|2023-11-29 23:00:00|1458.72|1449.12|1456.68|1447.08|1459.85|1450.25|1453.2|1443.6|4935
1701302400000|2023-11-30 00:00:00|1456.73|1447.13|1454.2|1444.6|1463.25|1453.65|1451.33|1441.73|6968
1701306000000|2023-11-30 01:00:00|1454.27|1444.67|1444.09|1434.49|1456.52|1446.92|1442.22|1432.62|7081
1701309600000|2023-11-30 02:00:00|1444.14|1434.54|1457.78|1448.18|1459.66|1450.06|1439.1|1429.5|5865
1701313200000|2023-11-30 03:00:00|1457.79|1448.19|1468.44|1458.84|1468.54|1458.94|1451.1|1441.5|4852
1701316800000|2023-11-30 04:00:00|1468.35|1458.75|1459.99|1450.39|1475.15|1465.55|1459.75|1450.15|6223
1701320400000|2023-11-30 05:00:00|1459.96|1450.36|1451.2|1441.6|1462.52|1452.92|1448.16|1438.56|6155
1701324000000|2023-11-30 06:00:00|1451.21|1441.61|1451.7|1442.1|1458.27|1448.67|1446.09|1436.49|5663
1701327600000|2023-11-30 07:00:00|1451.69|1442.09|1448.71|1439.11|1453.77|1444.17|1446.47|1436.87|5676
1701331200000|2023-11-30 08:00:00|1448.68|1439.08|1437.29|1427.69|1449.77|1440.17|1434.53|1424.93|4705
1701334800000|2023-11-30 09:00:00|1437.26|1427.66|1465.74|1456.14|1469.61|1460.01|1434.67|1425.07|6191
1701338400000|2023-11-30 10:00:00|1465.72|1456.12|1463.35|1453.75|1469.69|1460.09|1459.18|1449.58|7493
1701342000000|2023-11-30 11:00:00|1463.3|1453.7|1481.5|1471.9|1483.84|1474.24|1460.08|1450.48|6384
1701345600000|2023-11-30 12:00:00|1481.54|1471.94|1466.52|1456.92|1487.48|1477.88|1465.55|1455.95|8398
1701349200000|2023-11-30 13:00:00|1466.53|1456.93|1456.74|1447.14|1469.99|1460.39|1453.01|1443.41|8153
1701352800000|2023-11-30 14:00:00|1456.73|1447.13|1448.44|1438.84|1456.8|1447.2|1443.63|1434.03|8070
1701356400000|2023-11-30 15:00:00|1448.57|1438.97|1443.35|1433.75|1461.05|1451.45|1438.21|1428.61|7142
1701360000000|2023-11-30 16:00:00|1443.29|1433.69|1442.47|1432.87|1445.93|1436.33|1437.3|1427.7|6569
1701363600000|2023-11-30 17:00:00|1442.72|1433.12|1447.51|1437.91|1448.51|1438.91|1442.04|1432.44|4629
1701367200000|2023-11-30 18:00:00|1447.52|1437.92|1442.89|1433.29|1449.68|1440.08|1442.41|1432.81|3541
1701370800000|2023-11-30 19:00:00|1442.96|1433.36|1438.68|1429.08|1445.85|1436.25|1438.17|1428.57|3904
1701374400000|2023-11-30 20:00:00|1438.62|1429.02|1436.48|1426.88|1439.2|1429.6|1432.18|1422.58|5390
1701378000000|2023-11-30 21:00:00|1436.17|1426.57|1440.36|1430.76|1443.24|1433.64|1433.98|1424.38|3480
1701381600000|2023-11-30 22:00:00|1440.28|1430.68|1437.78|1428.18|1444.75|1435.15|1437.52|1427.92|2984
1701385200000|2023-11-30 23:00:00|1437.76|1428.16|1446.04|1436.44|1446.05|1436.45|1435.14|1425.54|4091
1701388800000|2023-12-01 00:00:00|1445.95|1436.35|1436.61|1427.01|1447.44|1437.84|1433.9|1424.3|5328
1701392400000|2023-12-01 01:00:00|1436.55|1426.95|1459|1449.4|1461.79|1452.19|1433.19|1423.59|7910
1701396000000|2023-12-01 02:00:00|1458.99|1449.39|1461.06|1451.46|1463.46|1453.86|1454.55|1444.95|5929
1701399600000|2023-12-01 03:00:00|1461.07|1451.47|1466.59|1456.99|1468.98|1459.38|1459.12|1449.52|4608
1701403200000|2023-12-01 04:00:00|1466.6|1457|1470.37|1460.77|1474.29|1464.69|1465.02|1455.42|5996
1701406800000|2023-12-01 05:00:00|1470.39|1460.79|1463.13|1453.53|1471.8|1462.2|1463.13|1453.53|5470
1701410400000|2023-12-01 06:00:00|1463.16|1453.56|1473.27|1463.67|1474.27|1464.67|1460.41|1450.81|4861
1701414000000|2023-12-01 07:00:00|1473.42|1463.82|1477.98|1468.38|1481.68|1472.08|1473.03|1463.43|6851
1701417600000|2023-12-01 08:00:00|1478|1468.4|1477.59|1467.99|1482.63|1473.03|1475.7|1466.1|5416
1701421200000|2023-12-01 09:00:00|1477.6|1468|1487.12|1477.52|1488.97|1479.37|1477.6|1468|7166
1701424800000|2023-12-01 10:00:00|1487.17|1477.57|1480.21|1470.61|1488.98|1479.38|1480.15|1470.55|6071
1701428400000|2023-12-01 11:00:00|1480.33|1470.73|1485.15|1475.55|1489.23|1479.63|1480.01|1470.41|5669
1701432000000|2023-12-01 12:00:00|1485.17|1475.57|1482.97|1473.37|1491.79|1482.19|1478.27|1468.67|6405
1701435600000|2023-12-01 13:00:00|1483.07|1473.47|1480.67|1471.07|1489.14|1479.54|1480.21|1470.61|5557
1701439200000|2023-12-01 14:00:00|1480.68|1471.08|1481.72|1472.12|1486.9|1477.3|1474.97|1465.37|6517
1701442800000|2023-12-01 15:00:00|1481.74|1472.14|1498.8|1489.2|1503.1|1493.5|1478.42|1468.82|6860
1701446400000|2023-12-01 16:00:00|1498.81|1489.21|1501.63|1492.03|1508.73|1499.13|1494.76|1485.16|9165
1701450000000|2023-12-01 17:00:00|1501.6|1492|1497.6|1488|1503.71|1494.11|1491.34|1481.74|6389
1701453600000|2023-12-01 18:00:00|1497.61|1488.01|1496.39|1486.79|1504.64|1495.04|1495.59|1485.99|5840
1701457200000|2023-12-01 19:00:00|1496.37|1486.77|1500.14|1490.54|1500.41|1490.81|1492.81|1483.21|4217
1701460800000|2023-12-01 20:00:00|1500.19|1490.59|1498.89|1489.29|1501.16|1491.56|1497.86|1488.26|4154
1701464400000|2023-12-01 21:00:00|1498.94|1489.34|1497.42|1487.82|1502.05|1492.45|1495.3|1485.7|3759
1701504000000|2023-12-02 08:00:00|1579.4|1569.8|1581.56|1571.96|1593.3|1583.7|1579.2|1569.6|7227
1701507600000|2023-12-02 09:00:00|1581.54|1571.94|1576.5|1566.9|1583.55|1573.95|1572.42|1562.82|5834
1701511200000|2023-12-02 10:00:00|1576.39|1566.79|1573.91|1564.31|1583.36|1573.76|1573.11|1563.51|5115
1701514800000|2023-12-02 11:00:00|1573.88|1564.28|1569.93|1560.33|1577.72|1568.12|1566.44|1556.84|4396
1701518400000|2023-12-02 12:00:00|1569.9|1560.3|1579.71|1570.11|1583.64|1574.04|1567.44|1557.84|4781
1701522000000|2023-12-02 13:00:00|1579.72|1570.12|1582.76|1573.16|1586.42|1576.82|1579.71|1570.11|4663
1701525600000|2023-12-02 14:00:00|1582.77|1573.17|1575.02|1565.42|1587.15|1577.55|1566.57|1556.97|5533
1701529200000|2023-12-02 15:00:00|1575.03|1565.43|1589.25|1579.65|1592.6|1583|1568.23|1558.63|7035
1701532800000|2023-12-02 16:00:00|1589.19|1579.59|1580.27|1570.67|1592.13|1582.53|1574.47|1564.87|4847
1701536400000|2023-12-02 17:00:00|1580.25|1570.65|1593.77|1584.17|1610.57|1600.97|1575.3|1565.7|4765
1701540000000|2023-12-02 18:00:00|1593.61|1584.01|1601.2|1591.6|1604.69|1595.09|1591.82|1582.22|7120
1701543600000|2023-12-02 19:00:00|1601.33|1591.73|1615.4|1605.8|1618.59|1608.99|1595.04|1585.44|8025
1701547200000|2023-12-02 20:00:00|1615.37|1605.77|1620.78|1611.18|1623.83|1614.23|1610.87|1601.27|7100
1701550800000|2023-12-02 21:00:00|1620.77|1611.17|1616.91|1607.31|1624.2|1614.6|1610.47|1600.87|6613
1701554400000|2023-12-02 22:00:00|1616.88|1607.28|1601.98|1592.38|1617.85|1608.25|1596.77|1587.17|5224
1701558000000|2023-12-02 23:00:00|1602|1592.4|1604.43|1594.83|1606.91|1597.31|1601.01|1591.41|3885
1701561600000|2023-12-03 00:00:00|1604.44|1594.84|1606.2|1596.6|1612.76|1603.16|1592.5|1582.9|4858
1701565200000|2023-12-03 01:00:00|1605.96|1596.36|1614.65|1605.05|1617.19|1607.59|1602.6|1593|4464
1701568800000|2023-12-03 02:00:00|1614.68|1605.08|1596.31|1586.71|1616.03|1606.43|1593.12|1583.52|6079
1701572400000|2023-12-03 03:00:00|1596.24|1586.64|1599.89|1590.29|1600.39|1590.79|1587.4|1577.8|6178
1701576000000|2023-12-03 04:00:00|1600.07|1590.47|1599.48|1589.88|1603.09|1593.49|1597.14|1587.54|3970
1701579600000|2023-12-03 05:00:00|1599.47|1589.87|1603.85|1594.25|1608.55|1598.95|1593.09|1583.49|3260
1701583200000|2023-12-03 06:00:00|1603.83|1594.23|1600.04|1590.44|1603.93|1594.33|1593.88|1584.28|3701
1701586800000|2023-12-03 07:00:00|1600.09|1590.49|1632.65|1623.05|1633.97|1624.37|1596.99|1587.39|4992
1701590400000|2023-12-03 08:00:00|1632.61|1623.01|1604.49|1594.89|1633.74|1624.14|1603.35|1593.75|6076
1701594000000|2023-12-03 09:00:00|1604.5|1594.9|1609.13|1599.53|1616.26|1606.66|1602.25|1592.65|4575
1701597600000|2023-12-03 10:00:00|1609.35|1599.75|1612.8|1603.2|1613.8|1604.2|1601.5|1591.9|4340
1701601200000|2023-12-03 11:00:00|1612.78|1603.18|1604.43|1594.83|1612.78|1603.18|1595.32|1585.72|5179
1701604800000|2023-12-03 12:00:00|1604.41|1594.81|1589.79|1580.19|1610.09|1600.49|1580.81|1572.88|5808
1701608400000|2023-12-03 13:00:00|1589.8|1580.2|1596.1|1586.5|1607.6|1598|1586.53|1576.93|7052
1701612000000|2023-12-03 14:00:00|1596.08|1586.48|1585.12|1575.52|1598.14|1588.54|1583.7|1574.1|7363
1701615600000|2023-12-03 15:00:00|1585.13|1575.53|1589.12|1579.52|1592.79|1583.19|1582.25|1572.65|6333
1701619200000|2023-12-03 16:00:00|1589.13|1579.53|1593.55|1583.95|1596.76|1587.16|1586.13|1576.53|4936
1701622800000|2023-12-03 17:00:00|1593.57|1583.97|1583.43|1573.83|1595.09|1585.49|1578.76|1569.16|5241
1701626400000|2023-12-03 18:00:00|1583.38|1573.78|1586.75|1577.15|1591.23|1581.63|1582.68|1573.08|3412
1701630000000|2023-12-03 19:00:00|1586.73|1577.13|1590.97|1581.37|1590.97|1581.37|1581.67|1572.07|4217
1701633600000|2023-12-03 20:00:00|1591|1581.4|1592.27|1581.17|1594.48|1584.14|1589.68|1578.58|4113
1701637200000|2023-12-03 21:00:00|1592.26|1581.16|1600.54|1589.44|1600.69|1589.59|1589.55|1578.45|3662
1701640800000|2023-12-03 22:00:00|1600.52|1589.42|1605.82|1596.22|1619.74|1610.14|1600.52|1589.42|6481
1701644400000|2023-12-03 23:00:00|1605.9|1596.3|1576|1566.4|1605.99|1596.39|1572.83|1563.23|7753
1701648000000|2023-12-04 00:00:00|1575.96|1566.36|1585.24|1575.64|1585.38|1575.78|1568.24|1558.64|5787
1701651600000|2023-12-04 01:00:00|1585.26|1575.66|1593.66|1584.06|1606.01|1596.41|1581.77|1572.17|8361
1701655200000|2023-12-04 02:00:00|1593.73|1584.13|1590.42|1580.82|1596.46|1586.86|1584.78|1575.18|6997
1701658800000|2023-12-04 03:00:00|1590.39|1580.79|1595.69|1586.09|1595.87|1586.27|1586.32|1576.72|6273
1701662400000|2023-12-04 04:00:00|1595.61|1586.01|1612.06|1602.46|1630.03|1620.43|1595.45|1585.85|8265
1701666000000|2023-12-04 05:00:00|1612.07|1602.47|1617.57|1607.97|1624.26|1614.66|1607.53|1597.93|9858
1701669600000|2023-12-04 06:00:00|1617.6|1608|1624.26|1614.66|1630.83|1621.23|1610.86|1601.26|8712
1701673200000|2023-12-04 07:00:00|1624.2|1614.6|1613.04|1603.44|1644.43|1634.83|1610.39|1600.79|9560
1701676800000|2023-12-04 08:00:00|1612.92|1603.32|1621.46|1611.86|1628.2|1618.6|1609.04|1599.44|8432
1701680400000|2023-12-04 09:00:00|1621.42|1611.82|1599.54|1589.94|1626|1616.4|1598.76|1589.16|8167
1701684000000|2023-12-04 10:00:00|1599.4|1589.8|1605.3|1595.7|1614.3|1604.7|1599.4|1589.8|8093
1701687600000|2023-12-04 11:00:00|1605.24|1595.64|1566.19|1556.59|1605.87|1596.27|1549.3|1533.48|10410
1701691200000|2023-12-04 12:00:00|1566.34|1556.74|1609.64|1600.04|1609.65|1600.05|1553.72|1544.12|9785
1701694800000|2023-12-04 13:00:00|1609.63|1600.03|1571.39|1561.79|1614.21|1604.61|1565.96|1556.36|10940
1701698400000|2023-12-04 14:00:00|1571.45|1561.85|1562.58|1552.98|1577.5|1567.9|1557.09|1546.25|10202
1701702000000|2023-12-04 15:00:00|1562.44|1552.84|1549.79|1540.19|1563.78|1554.18|1547.55|1537.95|9669
1701705600000|2023-12-04 16:00:00|1549.69|1540.09|1569.75|1560.15|1570.6|1561|1548.29|1538.69|7871
1701709200000|2023-12-04 17:00:00|1569.72|1560.12|1568.71|1559.11|1577.63|1568.03|1560.61|1551.01|7131
1701712800000|2023-12-04 18:00:00|1568.73|1559.13|1566.66|1557.06|1572.15|1562.55|1564.32|1554.72|5502
1701716400000|2023-12-04 19:00:00|1566.67|1557.07|1569.09|1559.49|1569.09|1559.49|1562.43|1552.83|6563
1701720000000|2023-12-04 20:00:00|1569.06|1559.46|1567.61|1558.01|1571.34|1561.74|1563.38|1553.78|5459
1701723600000|2023-12-04 21:00:00|1567.65|1558.05|1568.29|1558.69|1570.59|1560.99|1563.99|1554.39|6039
1701727200000|2023-12-04 22:00:00|1568.28|1558.68|1563.48|1553.88|1581.71|1572.11|1557.98|1548.38|5605
1701730800000|2023-12-04 23:00:00|1563.45|1553.85|1585.77|1576.17|1586.14|1576.54|1560.55|1550.95|7229
1701734400000|2023-12-05 00:00:00|1585.67|1576.07|1604.36|1594.76|1604.36|1594.76|1575.71|1566.11|7829
1701738000000|2023-12-05 01:00:00|1604.47|1594.87|1588.74|1579.14|1606.47|1596.87|1575.95|1566.35|9268
1701741600000|2023-12-05 02:00:00|1588.72|1579.12|1572.99|1563.39|1589.69|1580.09|1560.96|1551.36|8179
1701745200000|2023-12-05 03:00:00|1573|1563.4|1569.91|1560.31|1581.53|1571.93|1567.99|1558.39|5552
1701748800000|2023-12-05 04:00:00|1569.93|1560.33|1556.97|1547.37|1570.32|1560.72|1555.28|1545.68|5873
1701752400000|2023-12-05 05:00:00|1556.96|1547.36|1557.75|1548.15|1558.86|1549.26|1552.51|1542.91|5142
1701756000000|2023-12-05 06:00:00|1557.77|1548.17|1546.09|1536.49|1559.85|1550.25|1534.98|1525.38|5725
1701759600000|2023-12-05 07:00:00|1546.13|1536.53|1536.69|1527.09|1547.68|1538.08|1525.4|1515.8|10011
1701763200000|2023-12-05 08:00:00|1536.66|1527.06|1536.25|1526.65|1537.99|1528.39|1525.72|1516.12|8520
1701766800000|2023-12-05 09:00:00|1536.22|1526.62|1541.94|1532.34|1549.53|1539.93|1534.74|1525.14|6761
1701770400000|2023-12-05 10:00:00|1541.84|1532.24|1527.09|1517.49|1541.92|1532.32|1527.07|1517.47|7271
1701774000000|2023-12-05 11:00:00|1527.11|1517.51|1537|1527.4|1541.54|1531.94|1523.57|1513.97|8181
1701777600000|2023-12-05 12:00:00|1537.02|1527.42|1544.39|1534.79|1546.33|1536.73|1534.56|1524.96|7950
1701781200000|2023-12-05 13:00:00|1544.38|1534.78|1532.67|1523.07|1549.19|1539.59|1531.89|1522.29|8146
1701784800000|2023-12-05 14:00:00|1532.65|1523.05|1543.91|1534.31|1548.41|1538.81|1530.5|1520.9|7484
1701788400000|2023-12-05 15:00:00|1543.94|1534.34|1559.53|1549.93|1565.42|1555.82|1541.51|1531.91|7959
1701792000000|2023-12-05 16:00:00|1559.46|1549.86|1555.64|1546.04|1565.02|1555.42|1546.5|1536.9|9625
1701795600000|2023-12-05 17:00:00|1555.51|1545.91|1591.07|1581.47|1594.74|1585.14|1553.82|1544.22|10501
1701799200000|2023-12-05 18:00:00|1590.95|1581.35|1577.46|1567.86|1611.79|1602.19|1574.78|1565.18|11162
1701802800000|2023-12-05 19:00:00|1577.43|1567.83|1575.72|1566.12|1585.92|1576.32|1572.56|1562.96|9180
1701806400000|2023-12-05 20:00:00|1575.79|1566.19|1557.61|1548.01|1577.21|1567.61|1553.22|1543.62|8609
1701810000000|2023-12-05 21:00:00|1557.71|1548.11|1556.61|1547.01|1562.91|1553.31|1551.05|1541.45|7224
1701813600000|2023-12-05 22:00:00|1556.64|1547.04|1558.01|1548.41|1567.56|1557.96|1552.7|1543.1|4951
1701817200000|2023-12-05 23:00:00|1557.99|1548.39|1577.26|1567.66|1588.35|1578.75|1557.05|1547.45|8318
1701820800000|2023-12-06 00:00:00|1577.3|1567.7|1618.6|1609|1619.65|1610.05|1575.85|1566.25|10430
1701824400000|2023-12-06 01:00:00|1618.64|1609.04|1604.35|1594.75|1620.53|1610.93|1589.95|1580.35|9909
1701828000000|2023-12-06 02:00:00|1604.36|1594.76|1589.7|1580.1|1608.04|1598.44|1576.91|1567.31|7506
1701831600000|2023-12-06 03:00:00|1589.69|1580.09|1575.21|1565.61|1590.72|1581.12|1566.31|1556.71|7553
1701835200000|2023-12-06 04:00:00|1575.24|1565.64|1580.8|1571.2|1582.75|1573.15|1572.51|1562.91|5903
1701838800000|2023-12-06 05:00:00|1580.79|1571.19|1562.92|1553.32|1584.93|1575.33|1540.3|1530.7|8908
1701842400000|2023-12-06 06:00:00|1562.9|1553.3|1562.53|1552.93|1567.25|1557.65|1548.13|1538.53|9236
1701846000000|2023-12-06 07:00:00|1562.48|1552.88|1567.79|1558.19|1573.06|1563.46|1561.77|1552.17|9535
1701849600000|2023-12-06 08:00:00|1567.82|1558.22|1602.69|1593.09|1604.85|1595.25|1566.39|1556.79|8914
1701853200000|2023-12-06 09:00:00|1602.68|1593.08|1588.28|1578.68|1603.74|1594.14|1581.24|1571.64|8429
1701856800000|2023-12-06 10:00:00|1588.29|1578.69|1585.49|1575.89|1613.74|1604.14|1582.6|1573|9995
1701860400000|2023-12-06 11:00:00|1585.51|1575.91|1560.3|1550.7|1588.26|1578.66|1541.18|1531.58|10476
1701864000000|2023-12-06 12:00:00|1560.17|1550.57|1575.36|1565.76|1577.65|1568.05|1557.15|1547.55|7711
1701867600000|2023-12-06 13:00:00|1575.38|1565.78|1568.44|1558.84|1581.26|1571.66|1561.45|1551.85|8689
1701871200000|2023-12-06 14:00:00|1568.34|1558.74|1554.99|1545.39|1576.51|1566.91|1553.23|1543.63|8963
1701874800000|2023-12-06 15:00:00|1554.76|1545.16|1559.27|1549.67|1563.45|1553.85|1551.16|1541.56|9547
1701878400000|2023-12-06 16:00:00|1559.37|1549.77|1564|1554.4|1569.6|1560|1554.62|1545.02|9472
1701882000000|2023-12-06 17:00:00|1564.04|1554.44|1566.41|1556.81|1573.63|1564.03|1562.07|1552.47|9174
1701885600000|2023-12-06 18:00:00|1566.43|1556.83|1580.47|1570.87|1580.92|1571.32|1562.19|1552.59|7514
1701889200000|2023-12-06 19:00:00|1580.46|1570.86|1581.23|1571.63|1582.48|1572.88|1572.68|1563.08|6866
1701892800000|2023-12-06 20:00:00|1581.21|1571.61|1559.13|1549.53|1585.22|1575.62|1559.12|1549.52|6643
1701896400000|2023-12-06 21:00:00|1559.12|1549.52|1550.31|1540.71|1568.35|1558.75|1544.9|1535.3|7640
1701900000000|2023-12-06 22:00:00|1550.29|1540.69|1539.28|1529.68|1557.66|1548.06|1532.92|1523.32|3592
1701903600000|2023-12-06 23:00:00|1539.24|1529.64|1531.76|1522.16|1539.82|1530.22|1529.63|1520.03|6890
1701907200000|2023-12-07 00:00:00|1531.54|1521.94|1545.57|1535.97|1552.12|1542.52|1529.97|1520.37|6824
1701910800000|2023-12-07 01:00:00|1545.54|1535.94|1545.41|1535.81|1550.71|1541.11|1536.7|1527.1|5170
1701914400000|2023-12-07 02:00:00|1545.42|1535.82|1550.21|1540.61|1552.39|1542.79|1542.42|1532.82|4228
1701918000000|2023-12-07 03:00:00|1550.22|1540.62|1551|1541.4|1551.18|1541.58|1541.35|1531.75|4539
1701921600000|2023-12-07 04:00:00|1550.98|1541.38|1571.28|1561.68|1571.31|1561.71|1549.81|1540.21|5233
1701925200000|2023-12-07 05:00:00|1571.23|1561.63|1569.84|1560.24|1576.76|1567.16|1567.98|1558.38|6631
1701928800000|2023-12-07 06:00:00|1569.82|1560.22|1560.08|1550.48|1570.94|1561.34|1558.56|1548.96|5347
1701932400000|2023-12-07 07:00:00|1560.06|1550.46|1561.6|1552|1565.85|1556.25|1559.51|1549.91|5559
1701936000000|2023-12-07 08:00:00|1561.63|1552.03|1546.63|1537.03|1563.7|1554.1|1545.61|1536.01|6275
1701939600000|2023-12-07 09:00:00|1546.78|1537.18|1541.75|1532.15|1550.28|1540.68|1515.45|1505.85|9760
1701943200000|2023-12-07 10:00:00|1541.85|1532.25|1515.46|1505.86|1545.18|1535.58|1509.75|1500.15|8710
1701946800000|2023-12-07 11:00:00|1515.23|1505.63|1515.12|1505.52|1525.29|1515.69|1509.08|1499.48|7112
1701950400000|2023-12-07 12:00:00|1515.18|1505.58|1503.13|1493.53|1520.29|1510.69|1472.52|1462.92|8293
1701954000000|2023-12-07 13:00:00|1503.22|1493.62|1484.91|1475.31|1505.85|1496.25|1481.65|1472.05|6236
1701957600000|2023-12-07 14:00:00|1484.93|1475.33|1502.53|1492.93|1504.6|1495|1482.3|1472.7|7138
1701961200000|2023-12-07 15:00:00|1502.32|1492.72|1528.89|1519.29|1539.48|1529.88|1501.63|1492.03|10119
1701964800000|2023-12-07 16:00:00|1528.86|1519.26|1552.55|1542.95|1552.65|1543.05|1521.09|1511.49|10693
1701968400000|2023-12-07 17:00:00|1552.56|1542.96|1554.59|1544.99|1565.32|1555.72|1543.76|1534.16|10231
1701972000000|2023-12-07 18:00:00|1554.78|1545.18|1535.37|1525.77|1557.17|1547.57|1535.34|1525.74|8326
1701975600000|2023-12-07 19:00:00|1535.46|1525.86|1527.85|1518.25|1540.88|1531.28|1522.65|1513.05|8172
1701979200000|2023-12-07 20:00:00|1527.91|1518.31|1532.06|1522.46|1537.82|1528.22|1522.5|1512.9|6723
1701982800000|2023-12-07 21:00:00|1532.07|1522.47|1570.34|1560.74|1572.67|1563.07|1531.38|1521.78|8339
1701986400000|2023-12-07 22:00:00|1570.31|1560.71|1561.33|1551.73|1584.88|1575.28|1556.8|1547.2|5917
1701990000000|2023-12-07 23:00:00|1561.3|1551.7|1574.09|1564.49|1581.14|1571.54|1559.88|1550.28|7151
1701993600000|2023-12-08 00:00:00|1574.32|1564.72|1574.19|1564.59|1584.3|1574.7|1567.98|1558.38|7315
1701997200000|2023-12-08 01:00:00|1574.23|1564.63|1564.94|1555.34|1574.63|1565.03|1563.04|1553.44|5719
1702000800000|2023-12-08 02:00:00|1564.93|1555.33|1572.11|1562.51|1577.89|1568.29|1561.73|1552.13|6201
1702004400000|2023-12-08 03:00:00|1572.07|1562.47|1586.94|1577.34|1601.95|1592.35|1565.4|1555.8|8244
1702008000000|2023-12-08 04:00:00|1586.97|1577.37|1584.64|1575.04|1596.35|1586.75|1579.25|1569.65|8430
1702011600000|2023-12-08 05:00:00|1584.5|1574.9|1600.78|1591.18|1604.58|1594.98|1581.4|1571.8|7431
1702015200000|2023-12-08 06:00:00|1601.28|1591.68|1610.36|1600.76|1613.7|1604.1|1601.12|1591.52|7872
1702018800000|2023-12-08 07:00:00|1610.41|1600.81|1596.33|1586.73|1612.51|1602.91|1588.07|1578.47|9057
1702022400000|2023-12-08 08:00:00|1596.17|1586.57|1599.69|1590.09|1616.8|1607.2|1594.11|1584.51|8394
1702026000000|2023-12-08 09:00:00|1599.42|1589.82|1612.49|1602.89|1628.75|1619.15|1599.16|1589.56|8551
1702029600000|2023-12-08 10:00:00|1612.55|1602.95|1649.24|1639.64|1653.22|1643.62|1611.54|1601.94|9058
1702033200000|2023-12-08 11:00:00|1649.17|1639.57|1648.58|1638.98|1654.56|1644.96|1637.24|1627.64|10196
1702036800000|2023-12-08 12:00:00|1648.59|1638.99|1654.08|1644.48|1655.6|1646|1639.29|1629.69|9087
1702040400000|2023-12-08 13:00:00|1654.09|1644.49|1709.91|1700.31|1736.35|1726.75|1638.82|1629.22|11151
1702044000000|2023-12-08 14:00:00|1710.41|1700.81|1691.6|1682|1716.63|1707.03|1672.7|1663.1|11705
1702047600000|2023-12-08 15:00:00|1691.54|1681.94|1674.12|1664.52|1699.28|1689.68|1672.98|1663.38|9398
1702051200000|2023-12-08 16:00:00|1674.27|1664.67|1665.89|1656.29|1693.33|1683.73|1662.57|1652.97|10088
1702054800000|2023-12-08 17:00:00|1665.78|1656.18|1675.23|1665.63|1677.63|1668.03|1659.72|1650.12|8736
1702058400000|2023-12-08 18:00:00|1675.6|1666|1665.4|1655.8|1677.42|1667.82|1661.91|1652.31|7279
1702062000000|2023-12-08 19:00:00|1665.35|1655.75|1683.36|1673.76|1683.76|1674.16|1665.05|1655.45|5008
1702065600000|2023-12-08 20:00:00|1683.39|1673.79|1688.4|1678.8|1689.12|1679.52|1678.55|1668.95|6456
1702069200000|2023-12-08 21:00:00|1688.37|1678.77|1695.72|1686.12|1695.93|1686.33|1680.6|1671|7273
1702108800000|2023-12-09 08:00:00|1724.59|1714.99|1684.27|1674.67|1734.8|1725.2|1664.77|1655.17|9518
1702112400000|2023-12-09 09:00:00|1684.32|1674.72|1682.42|1672.82|1704.18|1694.58|1678.28|1668.68|9947
1702116000000|2023-12-09 10:00:00|1682.48|1672.88|1692.42|1682.82|1693.48|1683.88|1679.98|1670.38|6959
1702119600000|2023-12-09 11:00:00|1692.45|1682.85|1702.79|1693.19|1705.71|1696.11|1683.87|1674.27|6999
1702123200000|2023-12-09 12:00:00|1702.7|1693.1|1697.98|1688.38|1713.77|1704.17|1696.95|1687.35|3750
1702126800000|2023-12-09 13:00:00|1693.18|1683.58|1673.69|1664.09|1694.68|1685.08|1670.7|1661.1|8784
1702130400000|2023-12-09 14:00:00|1673.65|1664.05|1655.8|1646.2|1678.9|1669.3|1642.63|1636.46|8979
1702134000000|2023-12-09 15:00:00|1655.79|1646.19|1668.38|1658.78|1672.8|1663.2|1642.75|1633.15|7688
1702137600000|2023-12-09 16:00:00|1668.39|1658.79|1658.62|1649.02|1672.44|1662.84|1645.7|1636.1|8630
1702141200000|2023-12-09 17:00:00|1658.64|1649.04|1647.17|1637.57|1659.03|1649.43|1634.9|1625.3|8283
1702144800000|2023-12-09 18:00:00|1647.18|1637.58|1666.64|1657.04|1666.98|1657.38|1646.77|1637.17|5448
1702148400000|2023-12-09 19:00:00|1666.63|1657.03|1661.28|1651.68|1669.59|1659.99|1657.85|1648.25|4514
1702152000000|2023-12-09 20:00:00|1661.37|1651.77|1656.32|1646.72|1663.29|1653.69|1646.91|1637.31|5506
1702155600000|2023-12-09 21:00:00|1656.29|1646.69|1655.18|1645.58|1661.37|1651.77|1645.36|1635.76|5999
1702159200000|2023-12-09 22:00:00|1655.19|1645.59|1647.42|1637.82|1661.67|1652.07|1642.56|1632.96|3125
1702162800000|2023-12-09 23:00:00|1647.29|1637.69|1624.91|1615.31|1651.14|1641.54|1611.57|1602.74|7789
1702166400000|2023-12-10 00:00:00|1624.94|1615.34|1648.49|1638.89|1648.55|1638.95|1624.86|1615.26|5874
1702170000000|2023-12-10 01:00:00|1648.47|1638.87|1643.55|1633.95|1649.93|1640.33|1634.81|1625.21|5880
1702173600000|2023-12-10 02:00:00|1643.56|1633.96|1630.47|1620.87|1645.67|1636.07|1628.09|1618.49|5660
1702177200000|2023-12-10 03:00:00|1630.45|1620.85|1641.45|1631.85|1641.77|1632.17|1630.23|1620.63|4884
1702180800000|2023-12-10 04:00:00|1641.44|1631.84|1643.59|1633.99|1644.28|1634.68|1635.09|1625.49|4446
1702184400000|2023-12-10 05:00:00|1643.58|1633.98|1645.78|1636.18|1646.11|1636.51|1639.66|1630.06|3278
1702188000000|2023-12-10 06:00:00|1645.76|1636.16|1636.05|1626.45|1646.49|1636.89|1633.32|1623.72|3578
1702191600000|2023-12-10 07:00:00|1636.04|1626.44|1636.67|1627.07|1637.28|1627.68|1623.8|1614.2|5909
1702195200000|2023-12-10 08:00:00|1636.69|1627.09|1621.95|1612.35|1639.94|1630.34|1617.46|1607.86|7701
1702198800000|2023-12-10 09:00:00|1622.02|1612.42|1585.38|1575.78|1626.02|1616.42|1585.31|1575.71|7930
1702202400000|2023-12-10 10:00:00|1585.47|1575.87|1601.7|1592.1|1603.2|1593.6|1585.34|1575.74|6103
1702206000000|2023-12-10 11:00:00|1601.74|1592.14|1597.98|1588.38|1604.99|1595.39|1597.13|1587.53|3822
1702209600000|2023-12-10 12:00:00|1598.04|1588.44|1612.59|1602.99|1612.96|1603.36|1595.97|1586.37|5205
1702213200000|2023-12-10 13:00:00|1612.63|1603.03|1608.1|1598.5|1613.79|1604.19|1599.77|1590.17|5223
1702216800000|2023-12-10 14:00:00|1608.06|1598.46|1610.69|1601.09|1615.63|1606.03|1605.1|1595.5|5822
1702220400000|2023-12-10 15:00:00|1610.63|1601.03|1618.15|1608.55|1623.58|1613.98|1610.58|1600.98|6557
1702224000000|2023-12-10 16:00:00|1618.11|1608.51|1614.48|1604.88|1623.89|1614.29|1612.19|1602.59|6298
1702227600000|2023-12-10 17:00:00|1614.51|1604.91|1606.2|1596.6|1617.05|1607.45|1600.77|1591.17|5519
1702231200000|2023-12-10 18:00:00|1606.25|1596.65|1617.04|1607.44|1623.25|1613.65|1606.2|1596.6|5774
1702234800000|2023-12-10 19:00:00|1617.08|1607.48|1625.8|1616.2|1625.9|1616.3|1615|1605.4|4656
1702238400000|2023-12-10 20:00:00|1625.77|1616.17|1649.14|1638.04|1649.55|1638.45|1623.99|1614.39|6498
1702242000000|2023-12-10 21:00:00|1649.17|1638.07|1631.01|1621.41|1649.52|1638.42|1630.98|1620.16|7199
1702245600000|2023-12-10 22:00:00|1631.03|1621.43|1644.83|1635.23|1646.24|1636.64|1627.37|1617.77|5347
1702249200000|2023-12-10 23:00:00|1644.81|1635.21|1641.24|1631.64|1649.02|1639.42|1627.46|1617.86|7371
1702252800000|2023-12-11 00:00:00|1641.27|1631.67|1623.37|1613.77|1650.17|1640.57|1623.17|1613.57|7416
1702256400000|2023-12-11 01:00:00|1623.49|1613.89|1615.92|1606.32|1627.26|1617.66|1600.59|1590.99|9709
1702260000000|2023-12-11 02:00:00|1615.95|1606.35|1486.15|1476.55|1617.23|1607.63|1442.98|1412.98|11335
1702263600000|2023-12-11 03:00:00|1487.02|1477.42|1515.11|1505.51|1523.48|1513.88|1482.15|1472.55|9849
1702267200000|2023-12-11 04:00:00|1515.41|1505.81|1506.91|1497.31|1527.22|1517.62|1498.76|1489.16|10307
1702270800000|2023-12-11 05:00:00|1507.02|1497.42|1518.76|1509.16|1520.3|1510.7|1498.41|1488.81|10323
1702274400000|2023-12-11 06:00:00|1518.74|1509.14|1500|1490.4|1518.84|1509.24|1481.4|1471.8|10646
1702278000000|2023-12-11 07:00:00|1499.98|1490.38|1491.29|1481.69|1512.62|1503.02|1490.57|1480.97|9754
1702281600000|2023-12-11 08:00:00|1491.17|1481.57|1498.33|1488.73|1498.96|1489.36|1478.93|1469.33|10292
1702285200000|2023-12-11 09:00:00|1498.32|1488.72|1515.82|1506.22|1517.39|1507.79|1493.55|1483.95|8612
1702288800000|2023-12-11 10:00:00|1515.78|1506.18|1515.59|1505.99|1521.14|1511.54|1507.07|1497.47|7204
1702292400000|2023-12-11 11:00:00|1515.48|1505.88|1509.45|1499.85|1522.57|1512.97|1503.91|1494.31|7625
1702296000000|2023-12-11 12:00:00|1509.44|1499.84|1498.85|1489.25|1512.84|1503.24|1496.43|1486.83|7798
1702299600000|2023-12-11 13:00:00|1498.84|1489.24|1487.26|1477.66|1507.2|1497.6|1478.18|1468.58|8234
1702303200000|2023-12-11 14:00:00|1487.29|1477.69|1468.64|1459.04|1494.14|1484.54|1466.69|1457.09|11768
1702306800000|2023-12-11 15:00:00|1468.53|1458.93|1482.58|1472.98|1483.77|1474.17|1465.09|1455.49|10999
1702310400000|2023-12-11 16:00:00|1482.71|1473.11|1491.48|1481.88|1493.11|1483.51|1465.43|1455.83|11220
1702314000000|2023-12-11 17:00:00|1491.58|1481.98|1467.7|1458.1|1491.74|1482.14|1466.29|1456.69|9470
1702317600000|2023-12-11 18:00:00|1467.68|1458.08|1456.25|1446.65|1467.71|1458.11|1425.81|1416.21|12352
1702321200000|2023-12-11 19:00:00|1456.31|1446.71|1460.97|1451.37|1464.18|1454.58|1442.94|1433.34|11012
1702324800000|2023-12-11 20:00:00|1461.03|1451.43|1466.95|1457.35|1467.5|1457.9|1454.32|1444.72|9467
1702328400000|2023-12-11 21:00:00|1466.9|1457.3|1480.7|1471.1|1480.86|1471.26|1466.52|1456.92|8581
1702332000000|2023-12-11 22:00:00|1480.63|1471.03|1485.75|1476.15|1487.59|1477.99|1479.96|1470.36|4841
1702335600000|2023-12-11 23:00:00|1485.59|1475.99|1481.44|1471.84|1485.86|1476.26|1479.18|1469.58|5635
1702339200000|2023-12-12 00:00:00|1481.42|1471.82|1489.92|1480.32|1499.25|1489.65|1480.58|1470.98|8782
1702342800000|2023-12-12 01:00:00|1489.84|1480.24|1498.94|1489.34|1502.49|1492.89|1489.24|1479.64|8366
1702346400000|2023-12-12 02:00:00|1498.92|1489.32|1508|1498.4|1518.2|1508.6|1498.75|1489.15|7762
1702350000000|2023-12-12 03:00:00|1507.98|1498.38|1502.28|1492.68|1516.37|1506.77|1499.14|1489.54|6896
1702353600000|2023-12-12 04:00:00|1502.25|1492.65|1482.49|1472.89|1502.61|1493.01|1482.46|1472.86|5998
1702357200000|2023-12-12 05:00:00|1482.64|1473.04|1490.11|1480.51|1498.83|1489.23|1482.59|1472.99|5655
1702360800000|2023-12-12 06:00:00|1489.76|1480.16|1490.63|1481.03|1491.41|1481.81|1474.04|1464.44|7933
1702364400000|2023-12-12 07:00:00|1490.64|1481.04|1508.55|1498.95|1510.94|1501.34|1490.64|1481.04|6513
1702368000000|2023-12-12 08:00:00|1508.56|1498.96|1507.35|1497.75|1509.43|1499.83|1498.84|1489.24|4498
1702371600000|2023-12-12 09:00:00|1507.34|1497.74|1496.76|1487.16|1507.35|1497.75|1496.68|1487.08|1115
1702375200000|2023-12-12 10:00:00|1495.91|1486.31|1500.09|1490.49|1501.01|1491.41|1493.18|1483.58|6078
1702378800000|2023-12-12 11:00:00|1500.01|1490.41|1484.71|1475.11|1500.12|1490.52|1482.64|1473.04|6690
1702382400000|2023-12-12 12:00:00|1484.69|1475.09|1501.46|1491.86|1501.74|1492.14|1482.26|1472.66|7825
1702386000000|2023-12-12 13:00:00|1501.4|1491.8|1504.62|1495.02|1512.64|1503.04|1492.62|1483.02|9985
1702389600000|2023-12-12 14:00:00|1504.6|1495|1488.1|1478.5|1506.9|1497.3|1480.4|1470.8|9915
1702393200000|2023-12-12 15:00:00|1488.09|1478.49|1468.49|1458.89|1492.17|1482.57|1461.57|1451.97|11157
1702396800000|2023-12-12 16:00:00|1468.47|1458.87|1448.25|1438.65|1468.63|1459.03|1443.76|1434.16|10029
1702400400000|2023-12-12 17:00:00|1448.21|1438.61|1422.13|1412.53|1448.47|1438.87|1421.64|1412.04|10860
1702404000000|2023-12-12 18:00:00|1422.14|1412.54|1458.39|1448.79|1458.8|1449.2|1421.35|1411.75|9609
1702407600000|2023-12-12 19:00:00|1458.22|1448.62|1444.67|1435.07|1459.65|1450.05|1437.8|1428.2|8493
1702411200000|2023-12-12 20:00:00|1444.5|1434.9|1444.05|1434.45|1450.89|1441.29|1431.96|1422.36|8894
1702414800000|2023-12-12 21:00:00|1443.98|1434.38|1424.61|1415.01|1452.17|1442.57|1423.06|1413.46|8684
1702418400000|2023-12-12 22:00:00|1424.64|1415.04|1436.83|1427.23|1441.56|1431.96|1420.73|1411.13|5435
1702422000000|2023-12-12 23:00:00|1436.84|1427.24|1457.29|1447.69|1460.7|1451.1|1436.83|1427.23|7567
1702425600000|2023-12-13 00:00:00|1457.05|1447.45|1457.41|1447.81|1463.02|1453.42|1451.36|1441.76|9509
1702429200000|2023-12-13 01:00:00|1457.43|1447.83|1406.77|1397.17|1458.74|1449.14|1406.76|1397.16|9947
1702432800000|2023-12-13 02:00:00|1407.21|1397.61|1419.68|1410.08|1419.91|1410.31|1396.15|1386.55|11353
1702436400000|2023-12-13 03:00:00|1419.8|1410.2|1412.66|1403.06|1424.65|1415.05|1408.65|1399.05|9603
1702440000000|2023-12-13 04:00:00|1412.62|1403.02|1425.68|1416.08|1426.42|1416.82|1403.18|1393.58|9729
1702443600000|2023-12-13 05:00:00|1425.65|1416.05|1423.61|1414.01|1426.19|1416.59|1416.01|1406.41|7985
1702447200000|2023-12-13 06:00:00|1423.64|1414.04|1400.04|1390.44|1426.66|1417.06|1396.16|1386.56|8014
1702450800000|2023-12-13 07:00:00|1399.98|1390.38|1425.23|1415.63|1431.07|1421.47|1391.87|1382.27|9478
1702454400000|2023-12-13 08:00:00|1425.24|1415.64|1437.56|1427.96|1441|1431.4|1423.62|1414.02|7974
1702458000000|2023-12-13 09:00:00|1437.58|1427.98|1432.07|1422.47|1437.73|1428.13|1426.17|1416.57|6933
1702461600000|2023-12-13 10:00:00|1432.08|1422.48|1425.42|1415.82|1432.98|1423.38|1418.79|1409.19|6747
1702465200000|2023-12-13 11:00:00|1425.54|1415.94|1414.81|1405.21|1431.71|1422.11|1412.28|1402.68|7367
1702468800000|2023-12-13 12:00:00|1414.82|1405.22|1430.14|1420.54|1430.65|1421.05|1413.27|1403.67|8076
1702472400000|2023-12-13 13:00:00|1430.16|1420.56|1446.77|1437.17|1450.86|1441.26|1427.69|1418.09|9958
1702476000000|2023-12-13 14:00:00|1446.73|1437.13|1444.15|1434.55|1449.62|1440.02|1438.55|1428.95|9237
1702479600000|2023-12-13 15:00:00|1444.16|1434.56|1460.82|1451.22|1469.16|1459.56|1443.58|1433.98|10020
1702483200000|2023-12-13 16:00:00|1460.84|1451.24|1444.9|1435.3|1465.05|1455.45|1439.3|1429.7|9629
1702486800000|2023-12-13 17:00:00|1444.94|1435.34|1449.63|1440.03|1453.62|1444.02|1441.29|1431.69|7855
1702490400000|2023-12-13 18:00:00|1449.65|1440.05|1446.53|1436.93|1453.76|1444.16|1444.71|1435.11|6703
1702494000000|2023-12-13 19:00:00|1446.54|1436.94|1483.81|1474.21|1485.78|1476.18|1446.54|1436.94|9382
1702497600000|2023-12-13 20:00:00|1483.79|1474.19|1481.85|1472.25|1489.11|1479.51|1472.12|1462.52|8440
1702501200000|2023-12-13 21:00:00|1481.89|1472.29|1481.48|1471.88|1487.06|1477.46|1471.58|1461.98|6874
1702504800000|2023-12-13 22:00:00|1481.53|1471.93|1480.73|1471.13|1499.35|1489.75|1478.13|1468.53|6351
1702508400000|2023-12-13 23:00:00|1480.68|1471.08|1481.97|1472.37|1488.91|1479.31|1477.6|1468|6101
1702512000000|2023-12-14 00:00:00|1481.93|1472.33|1483.5|1473.9|1486.52|1476.92|1472.91|1463.31|8473
1702515600000|2023-12-14 01:00:00|1483.52|1473.92|1482.41|1472.81|1493.66|1484.06|1480.3|1470.7|7634
1702519200000|2023-12-14 02:00:00|1482.46|1472.86|1480.99|1471.39|1484.89|1475.29|1472.72|1463.12|6503
1702522800000|2023-12-14 03:00:00|1481.03|1471.43|1478.94|1469.34|1483.29|1473.69|1472.48|1462.88|6423
1702526400000|2023-12-14 04:00:00|1478.97|1469.37|1469.98|1460.38|1486.27|1476.67|1469.72|1460.12|6495
1702530000000|2023-12-14 05:00:00|1469.97|1460.37|1486.62|1477.02|1488.55|1478.95|1468.19|1458.59|6736
1702533600000|2023-12-14 06:00:00|1486.6|1477|1491.01|1481.41|1500.49|1490.89|1485.06|1475.46|7407
1702537200000|2023-12-14 07:00:00|1490.96|1481.36|1489.7|1480.1|1493.63|1484.03|1482.35|1472.75|6463
1702540800000|2023-12-14 08:00:00|1489.69|1480.09|1487.19|1477.59|1500.35|1490.75|1482.33|1472.73|7687
1702544400000|2023-12-14 09:00:00|1487.17|1477.57|1500.82|1491.22|1502.37|1492.77|1482.86|1473.26|6826
1702548000000|2023-12-14 10:00:00|1500.62|1491.02|1510.2|1500.6|1512.44|1502.84|1495.17|1485.57|6988
1702551600000|2023-12-14 11:00:00|1510.18|1500.58|1532.71|1523.11|1535.4|1525.8|1505.29|1495.69|7377
1702555200000|2023-12-14 12:00:00|1532.83|1523.23|1530.61|1521.01|1539.19|1529.59|1519.1|1509.5|8354
1702558800000|2023-12-14 13:00:00|1530.43|1520.83|1499.91|1490.31|1531.42|1521.82|1435.63|1424.56|11341
1702562400000|2023-12-14 14:00:00|1499.88|1490.28|1503.81|1494.21|1523.33|1513.73|1479.3|1469.7|9853
1702566000000|2023-12-14 15:00:00|1503.76|1494.16|1492.11|1482.51|1514.81|1505.21|1486.45|1476.85|8983
1702569600000|2023-12-14 16:00:00|1492.1|1482.5|1506.2|1496.6|1508.4|1498.8|1490.46|1480.86|8395
1702573200000|2023-12-14 17:00:00|1506.24|1496.64|1548.87|1539.27|1562.64|1553.04|1506.24|1496.64|11064
1702576800000|2023-12-14 18:00:00|1548.98|1539.38|1518.73|1509.13|1549.34|1539.74|1518.73|1509.13|8019
1702580400000|2023-12-14 19:00:00|1518.75|1509.15|1532.85|1523.25|1539.36|1529.76|1518.67|1509.07|5921
1702584000000|2023-12-14 20:00:00|1532.84|1523.24|1534.77|1525.17|1535.41|1525.81|1520.26|1510.66|6087
1702587600000|2023-12-14 21:00:00|1534.78|1525.18|1540.47|1530.87|1541.52|1531.92|1532.75|1523.15|6063
1702591200000|2023-12-14 22:00:00|1540.48|1530.88|1549.74|1540.14|1554.66|1545.06|1538.2|1528.6|4607
1702594800000|2023-12-14 23:00:00|1550.07|1540.47|1542.48|1532.88|1555.21|1545.61|1541.32|1531.72|5558
1702598400000|2023-12-15 00:00:00|1542.47|1532.87|1524.73|1515.13|1544.36|1534.76|1524.58|1514.98|6941
1702602000000|2023-12-15 01:00:00|1524.72|1515.12|1517.54|1507.94|1526.47|1516.87|1512.65|1503.05|6321
1702605600000|2023-12-15 02:00:00|1517.55|1507.95|1510.07|1500.47|1520.55|1510.95|1510.01|1500.41|6022
1702609200000|2023-12-15 03:00:00|1510.12|1500.52|1504.93|1495.33|1515.8|1506.2|1503.41|1493.81|6693
1702612800000|2023-12-15 04:00:00|1504.9|1495.3|1504.41|1494.81|1508.69|1499.09|1500.51|1490.91|5231
1702616400000|2023-12-15 05:00:00|1504.58|1494.98|1495.93|1486.33|1509.92|1500.32|1495.85|1486.25|6701
1702620000000|2023-12-15 06:00:00|1495.9|1486.3|1498.15|1488.55|1504.97|1495.37|1494.87|1485.27|5901
1702623600000|2023-12-15 07:00:00|1498.16|1488.56|1493.65|1484.05|1504.03|1494.43|1491.67|1482.07|6063
1702627200000|2023-12-15 08:00:00|1493.63|1484.03|1508.09|1498.49|1508.29|1498.69|1493.03|1483.43|5244
1702630800000|2023-12-15 09:00:00|1507.92|1498.32|1507.22|1497.62|1515.36|1505.76|1503.34|1493.74|6852
1702634400000|2023-12-15 10:00:00|1507.04|1497.44|1516.87|1507.27|1524.9|1515.3|1505.28|1495.68|6668
1702638000000|2023-12-15 11:00:00|1516.84|1507.24|1510.75|1501.15|1518.89|1509.29|1508.31|1498.71|5909
1702641600000|2023-12-15 12:00:00|1510.74|1501.14|1493.75|1484.15|1513.86|1504.26|1492.07|1482.47|8163
1702645200000|2023-12-15 13:00:00|1493.6|1484|1491.88|1482.28|1496.87|1487.27|1483.05|1473.45|9232
1702648800000|2023-12-15 14:00:00|1492.2|1482.6|1489.66|1480.06|1497.9|1488.3|1480.28|1470.68|8603
1702652400000|2023-12-15 15:00:00|1489.77|1480.17|1482.06|1472.46|1494.87|1485.27|1469.8|1460.2|10068
1702656000000|2023-12-15 16:00:00|1482.02|1472.42|1478.88|1469.28|1486.65|1477.05|1473.08|1463.48|8378
1702659600000|2023-12-15 17:00:00|1478.87|1469.27|1477.02|1467.42|1486.61|1477.01|1476.88|1467.28|6691
1702663200000|2023-12-15 18:00:00|1477|1467.4|1488.46|1478.86|1488.6|1479|1476.52|1466.92|5497
1702666800000|2023-12-15 19:00:00|1488.45|1478.85|1481.87|1472.27|1492.23|1482.63|1480.39|1470.79|5520
1702670400000|2023-12-15 20:00:00|1481.88|1472.28|1485.57|1475.97|1488.19|1478.59|1479.3|1469.7|6021
1702674000000|2023-12-15 21:00:00|1485.55|1475.95|1469.06|1459.46|1486.3|1476.7|1468.55|1458.95|4738
1702713600000|2023-12-16 08:00:00|1448.28|1438.68|1449.1|1439.5|1453.03|1443.43|1447.09|1437.49|3891
1702717200000|2023-12-16 09:00:00|1449.12|1439.52|1455.17|1445.57|1459.75|1450.15|1449.1|1439.5|4358
1702720800000|2023-12-16 10:00:00|1455.18|1445.58|1448.03|1438.43|1458.57|1448.97|1444.8|1435.2|4384
1702724400000|2023-12-16 11:00:00|1448.11|1438.51|1459.45|1449.85|1459.57|1449.97|1444.91|1435.31|3852
1702728000000|2023-12-16 12:00:00|1459.43|1449.83|1466.95|1457.35|1468|1458.4|1457.32|1447.72|5889
1702731600000|2023-12-16 13:00:00|1466.81|1457.21|1460.42|1450.82|1469.95|1460.35|1452.89|1443.29|5656
1702735200000|2023-12-16 14:00:00|1460.4|1450.8|1456.06|1446.46|1461.73|1452.13|1452.83|1443.23|3647
1702738800000|2023-12-16 15:00:00|1456.07|1446.47|1468.24|1458.64|1470.14|1460.54|1454.97|1445.37|6310
1702742400000|2023-12-16 16:00:00|1468.33|1458.73|1473.53|1463.93|1483.37|1473.77|1465.8|1456.2|6483
1702746000000|2023-12-16 17:00:00|1473.5|1463.9|1470.07|1460.47|1480.26|1470.66|1469.98|1460.38|7552
1702749600000|2023-12-16 18:00:00|1470.09|1460.49|1454.93|1445.33|1470.09|1460.49|1447.38|1437.78|6177
1702753200000|2023-12-16 19:00:00|1454.92|1445.32|1442.97|1433.37|1458.1|1448.5|1437.01|1427.41|7252
1702756800000|2023-12-16 20:00:00|1442.95|1433.35|1443.34|1433.74|1451.51|1441.91|1439.63|1430.03|5682
1702760400000|2023-12-16 21:00:00|1443.36|1433.76|1438.19|1428.59|1447.94|1438.34|1435.86|1426.26|5852
1702764000000|2023-12-16 22:00:00|1438.18|1428.58|1444.2|1434.6|1444.99|1435.39|1432.98|1423.38|3544
1702767600000|2023-12-16 23:00:00|1444.16|1434.56|1436.27|1426.67|1445.04|1435.44|1432.84|1423.24|4569
1702771200000|2023-12-17 00:00:00|1436.23|1426.63|1428.38|1418.78|1439.6|1430|1428.02|1418.42|4286
1702774800000|2023-12-17 01:00:00|1428.37|1418.77|1428.26|1418.66|1435.98|1426.38|1421.82|1412.22|5888
1702778400000|2023-12-17 02:00:00|1428.22|1418.62|1422.04|1412.44|1431.86|1422.26|1421.27|1411.67|5503
1702782000000|2023-12-17 03:00:00|1422.03|1412.43|1423.27|1413.67|1424.14|1414.54|1416.14|1406.54|5211
1702785600000|2023-12-17 04:00:00|1423.21|1413.61|1429.75|1420.15|1431.4|1421.8|1423.02|1413.42|4287
1702789200000|2023-12-17 05:00:00|1429.78|1420.18|1419.88|1410.28|1433.09|1423.49|1409.86|1400.26|7122
1702792800000|2023-12-17 06:00:00|1419.89|1410.29|1418.77|1409.17|1427.32|1417.72|1406.83|1397.23|8099
1702796400000|2023-12-17 07:00:00|1418.76|1409.16|1408.18|1398.58|1423.04|1413.44|1406.1|1396.5|7906
1702800000000|2023-12-17 08:00:00|1408.08|1398.48|1422.24|1412.64|1423.46|1413.86|1406.06|1396.46|7836
1702803600000|2023-12-17 09:00:00|1422.25|1412.65|1431.04|1421.44|1431.58|1421.98|1421.08|1411.48|6700
1702807200000|2023-12-17 10:00:00|1431.12|1421.52|1425.8|1416.2|1432.96|1423.36|1424.75|1415.15|5926
1702810800000|2023-12-17 11:00:00|1425.79|1416.19|1424.84|1415.24|1430.94|1421.34|1421.32|1411.72|6767
1702814400000|2023-12-17 12:00:00|1424.82|1415.22|1423.58|1413.98|1427.9|1418.3|1419.17|1409.57|7706
1702818000000|2023-12-17 13:00:00|1423.55|1413.95|1414.26|1404.66|1425.07|1415.47|1409.06|1399.46|8202
1702821600000|2023-12-17 14:00:00|1414.29|1404.69|1413.89|1404.29|1423.07|1413.47|1406.31|1396.71|9044
1702825200000|2023-12-17 15:00:00|1413.91|1404.31|1428.27|1418.67|1430.1|1420.5|1409.78|1400.18|7881
1702828800000|2023-12-17 16:00:00|1428.17|1418.57|1436.07|1426.47|1437.11|1427.51|1422.28|1412.68|8550
1702832400000|2023-12-17 17:00:00|1436.12|1426.52|1429.88|1420.28|1441.6|1432|1427.47|1417.87|8369
1702836000000|2023-12-17 18:00:00|1429.92|1420.32|1433.32|1423.72|1435.36|1425.76|1417.58|1407.98|8018
1702839600000|2023-12-17 19:00:00|1433.3|1423.7|1432.52|1422.92|1439.35|1429.75|1430.92|1421.32|5684
1702843200000|2023-12-17 20:00:00|1432.54|1422.94|1438.24|1427.14|1440.09|1428.99|1431.18|1421.58|5680
1702846800000|2023-12-17 21:00:00|1438.22|1427.12|1431.06|1421.46|1438.86|1427.76|1427.75|1418.15|5451
1702850400000|2023-12-17 22:00:00|1431.08|1421.48|1414.12|1404.52|1431.35|1421.75|1411.34|1401.74|4545
1702854000000|2023-12-17 23:00:00|1414.15|1404.55|1406.73|1397.13|1414.5|1404.9|1395.9|1386.3|9328
1702857600000|2023-12-18 00:00:00|1406.65|1397.05|1411.58|1401.98|1420.53|1410.93|1404.47|1394.87|9400
1702861200000|2023-12-18 01:00:00|1411.55|1401.95|1388.13|1378.53|1418.28|1408.68|1384.75|1375.15|10017
1702864800000|2023-12-18 02:00:00|1388.09|1378.49|1374.09|1364.49|1397.89|1388.29|1368.24|1358.64|10929
1702868400000|2023-12-18 03:00:00|1374.51|1364.91|1391.51|1381.91|1392.83|1383.23|1371.19|1361.59|9127
1702872000000|2023-12-18 04:00:00|1391.54|1381.94|1393.27|1383.67|1394.7|1385.1|1386.85|1377.25|7269
1702875600000|2023-12-18 05:00:00|1393.12|1383.52|1390.18|1380.58|1394.23|1384.63|1385.38|1375.78|6438
1702879200000|2023-12-18 06:00:00|1390.2|1380.6|1401.74|1392.14|1404.88|1395.28|1387.96|1378.36|8202
1702882800000|2023-12-18 07:00:00|1401.72|1392.12|1392.45|1382.85|1402.35|1392.75|1389.75|1380.15|8490
1702886400000|2023-12-18 08:00:00|1392.46|1382.86|1423.97|1414.37|1440.07|1430.47|1382.02|1372.42|11413
1702890000000|2023-12-18 09:00:00|1423.98|1414.38|1426.98|1417.38|1439.6|1430|1397.39|1387.79|12360
1702893600000|2023-12-18 10:00:00|1427|1417.4|1424.56|1414.96|1435.55|1425.95|1396.71|1387.11|12900
1702897200000|2023-12-18 11:00:00|1424.66|1415.06|1421.35|1411.75|1447.65|1438.05|1415.15|1405.55|11572
1702900800000|2023-12-18 12:00:00|1421.56|1411.96|1403.52|1393.92|1431.75|1422.15|1402.56|1392.96|10496
1702904400000|2023-12-18 13:00:00|1403.5|1393.9|1422.62|1413.02|1428.4|1418.8|1400.81|1391.21|11324
1702908000000|2023-12-18 14:00:00|1422.57|1412.97|1426.53|1416.93|1439.9|1430.3|1419.57|1409.97|11546
1702911600000|2023-12-18 15:00:00|1426.55|1416.95|1403.68|1394.08|1426.94|1417.34|1402.95|1393.35|10404
1702915200000|2023-12-18 16:00:00|1403.66|1394.06|1413.8|1404.2|1414.8|1405.2|1392.35|1382.75|10624
1702918800000|2023-12-18 17:00:00|1413.82|1404.22|1427.43|1417.83|1433.9|1424.3|1408.1|1398.5|9723
1702922400000|2023-12-18 18:00:00|1427.55|1417.95|1430.79|1421.19|1430.93|1421.33|1422|1412.4|7191
1702926000000|2023-12-18 19:00:00|1430.8|1421.2|1435.2|1425.6|1443.3|1433.7|1427.5|1417.9|9259
1702929600000|2023-12-18 20:00:00|1435.19|1425.59|1448.11|1438.51|1453.19|1443.59|1430.08|1420.48|9679
1702933200000|2023-12-18 21:00:00|1447.99|1438.39|1464.81|1455.21|1469.49|1459.89|1447.99|1438.39|11810
1702936800000|2023-12-18 22:00:00|1464.7|1455.1|1463.22|1453.62|1467.27|1457.67|1458.42|1448.82|7184
1702940400000|2023-12-18 23:00:00|1463.28|1453.68|1471.81|1462.21|1473.38|1463.78|1462.14|1452.54|8392
1702944000000|2023-12-19 00:00:00|1471.63|1462.03|1461.08|1451.48|1474.08|1464.48|1457.84|1448.24|9527
1702947600000|2023-12-19 01:00:00|1461.12|1451.52|1479.89|1470.29|1482.6|1473|1457.49|1447.89|9801
1702951200000|2023-12-19 02:00:00|1479.82|1470.22|1476|1466.4|1485.35|1475.75|1475.37|1465.77|9727
1702954800000|2023-12-19 03:00:00|1475.62|1466.02|1469.04|1459.44|1476.09|1466.49|1468.1|1458.5|7818
1702958400000|2023-12-19 04:00:00|1469.07|1459.47|1465.9|1456.3|1474.65|1465.05|1462.22|1452.62|7995
1702962000000|2023-12-19 05:00:00|1465.94|1456.34|1465.45|1455.85|1468.4|1458.8|1461.4|1451.8|6812
1702965600000|2023-12-19 06:00:00|1465.47|1455.87|1459.09|1449.49|1466.73|1457.13|1457.63|1448.03|7515
1702969200000|2023-12-19 07:00:00|1459.08|1449.48|1464.06|1454.46|1468.25|1458.65|1457.93|1448.33|7634
1702972800000|2023-12-19 08:00:00|1464.02|1454.42|1461.27|1451.67|1469.55|1459.95|1460.78|1451.18|7639
1702976400000|2023-12-19 09:00:00|1461.54|1451.94|1459.99|1450.39|1471.16|1461.56|1451.89|1442.29|9122
1702980000000|2023-12-19 10:00:00|1459.97|1450.37|1464.14|1454.54|1466.53|1456.93|1452.21|1442.61|8079
1702983600000|2023-12-19 11:00:00|1463.98|1454.38|1459.95|1450.35|1467.2|1457.6|1457.86|1448.26|9141
1702987200000|2023-12-19 12:00:00|1459.93|1450.33|1447.8|1438.2|1462.53|1452.93|1443.01|1433.41|8921
1702990800000|2023-12-19 13:00:00|1447.65|1438.05|1447.95|1438.35|1455.78|1446.18|1444.86|1435.26|7521
1702994400000|2023-12-19 14:00:00|1447.94|1438.34|1423.5|1413.9|1450.45|1440.85|1422.85|1413.25|11348
1702998000000|2023-12-19 15:00:00|1423.53|1413.93|1428.61|1419.01|1437.1|1427.5|1415.76|1406.16|10459
1703001600000|2023-12-19 16:00:00|1428.68|1419.08|1428.32|1418.72|1437.17|1427.57|1424.98|1415.38|9786
1703005200000|2023-12-19 17:00:00|1428.34|1418.74|1401.54|1391.94|1430.3|1420.7|1400.53|1390.93|12326
1703008800000|2023-12-19 18:00:00|1402.02|1392.42|1419.24|1409.64|1421.39|1411.79|1396.98|1387.38|10477
1703012400000|2023-12-19 19:00:00|1419.17|1409.57|1412.09|1402.49|1425.95|1416.35|1407.37|1397.77|9599
1703016000000|2023-12-19 20:00:00|1412.29|1402.69|1406.17|1396.57|1419.8|1410.2|1403.68|1394.08|9461
1703019600000|2023-12-19 21:00:00|1406.02|1396.42|1418.05|1408.45|1419.68|1410.08|1405.44|1395.84|8031
1703023200000|2023-12-19 22:00:00|1418.04|1408.44|1410.01|1400.41|1418.4|1408.8|1405.85|1396.25|4769
1703026800000|2023-12-19 23:00:00|1410|1400.4|1414.91|1405.31|1416.46|1406.86|1402.71|1393.11|7443
1703030400000|2023-12-20 00:00:00|1414.92|1405.32|1423.39|1413.79|1426.42|1416.82|1410.77|1401.17|9204
1703034000000|2023-12-20 01:00:00|1423.45|1413.85|1412.17|1402.57|1426.2|1416.6|1406.95|1397.35|8305
1703037600000|2023-12-20 02:00:00|1412.23|1402.63|1419.65|1410.05|1419.75|1410.15|1402.63|1393.03|8103
1703041200000|2023-12-20 03:00:00|1419.67|1410.07|1418.89|1409.29|1421.39|1411.79|1412.67|1403.07|6364
1703044800000|2023-12-20 04:00:00|1419.14|1409.54|1432.18|1422.58|1433.65|1424.05|1416.92|1407.32|5548
1703048400000|2023-12-20 05:00:00|1432.16|1422.56|1430.37|1420.77|1432.82|1423.22|1424.3|1414.7|5789
1703052000000|2023-12-20 06:00:00|1430.48|1420.88|1439.06|1429.46|1444.45|1434.85|1426.76|1417.16|6913
1703055600000|2023-12-20 07:00:00|1439.07|1429.47|1447.28|1437.68|1449.05|1439.45|1434.82|1425.22|6169
1703059200000|2023-12-20 08:00:00|1447.3|1437.7|1448.84|1439.24|1451.9|1442.3|1442.9|1433.3|8006
1703062800000|2023-12-20 09:00:00|1448.86|1439.26|1449.98|1440.38|1456.25|1446.65|1443.44|1433.84|6515
1703066400000|2023-12-20 10:00:00|1450.01|1440.41|1446.87|1437.27|1452.29|1442.69|1442.34|1432.74|6880
1703070000000|2023-12-20 11:00:00|1446.86|1437.26|1444.98|1435.38|1447.55|1437.95|1436.58|1426.98|7225
1703073600000|2023-12-20 12:00:00|1444.89|1435.29|1448.51|1438.91|1450.45|1440.85|1437.35|1427.75|6835
1703077200000|2023-12-20 13:00:00|1448.5|1438.9|1476.67|1467.07|1476.7|1467.1|1448.5|1438.9|10416
1703080800000|2023-12-20 14:00:00|1476.68|1467.08|1470.37|1460.77|1483.78|1474.18|1467.42|1457.82|11108
1703084400000|2023-12-20 15:00:00|1470.3|1460.7|1475.9|1466.3|1485.3|1475.7|1467|1457.4|10418
1703088000000|2023-12-20 16:00:00|1475.81|1466.21|1461.79|1452.19|1478.25|1468.65|1455.11|1445.51|9682
1703091600000|2023-12-20 17:00:00|1461.82|1452.22|1466.19|1456.59|1470.73|1461.13|1460.03|1450.43|10307
1703095200000|2023-12-20 18:00:00|1466.3|1456.7|1466.92|1457.32|1473.03|1463.43|1464.35|1454.75|8744
1703098800000|2023-12-20 19:00:00|1466.95|1457.35|1438.13|1428.53|1470.23|1460.63|1437.77|1428.17|9529
1703102400000|2023-12-20 20:00:00|1438.14|1428.54|1417.94|1408.34|1441.18|1431.58|1408.75|1399.15|11213
1703106000000|2023-12-20 21:00:00|1418.02|1408.42|1417.32|1407.72|1431.22|1421.62|1411.11|1401.51|9797
1703109600000|2023-12-20 22:00:00|1417.25|1407.65|1420.49|1410.89|1426.22|1416.62|1414.15|1404.55|5304
1703113200000|2023-12-20 23:00:00|1420.45|1410.85|1430.09|1420.49|1430.13|1420.53|1415.39|1405.79|6314
1703116800000|2023-12-21 00:00:00|1430.08|1420.48|1432.33|1422.73|1439.37|1429.77|1424.89|1415.29|8133
1703120400000|2023-12-21 01:00:00|1432.42|1422.82|1437.92|1428.32|1438.04|1428.44|1423.05|1413.45|8594
1703124000000|2023-12-21 02:00:00|1437.89|1428.29|1432.03|1422.43|1439.8|1430.2|1427.18|1417.58|7372
1703127600000|2023-12-21 03:00:00|1432.05|1422.45|1434.41|1424.81|1437.85|1428.25|1429.64|1420.04|5950
1703131200000|2023-12-21 04:00:00|1434.39|1424.79|1434.34|1424.74|1438.21|1428.61|1431.06|1421.46|5600
1703134800000|2023-12-21 05:00:00|1434.11|1424.51|1429.18|1419.58|1445|1435.4|1426.75|1417.15|6753
1703138400000|2023-12-21 06:00:00|1429.19|1419.59|1446.54|1436.94|1447.93|1438.33|1426.96|1417.36|6623
1703142000000|2023-12-21 07:00:00|1446.55|1436.95|1448.52|1438.92|1452.04|1442.44|1442.95|1433.35|7031
1703145600000|2023-12-21 08:00:00|1448.48|1438.88|1456.27|1446.67|1467.54|1457.94|1448.48|1438.88|8062
1703149200000|2023-12-21 09:00:00|1456.35|1446.75|1466.14|1456.54|1467.46|1457.86|1451.71|1442.11|8382
1703152800000|2023-12-21 10:00:00|1466|1456.4|1481.54|1471.94|1485.61|1476.01|1464.25|1454.65|9397
1703156400000|2023-12-21 11:00:00|1481.49|1471.89|1512.72|1503.12|1512.97|1503.37|1481.16|1471.56|10221
1703160000000|2023-12-21 12:00:00|1512.74|1503.14|1497.43|1487.83|1521.34|1511.74|1494.38|1484.78|10856
1703163600000|2023-12-21 13:00:00|1497.47|1487.87|1502.18|1492.58|1503.36|1493.76|1486.07|1476.47|9373
1703167200000|2023-12-21 14:00:00|1502|1492.4|1477.67|1468.07|1502.95|1493.35|1476.62|1467.02|11924
1703170800000|2023-12-21 15:00:00|1477.49|1467.89|1501.49|1491.89|1506.25|1496.65|1467.41|1457.81|11429
1703174400000|2023-12-21 16:00:00|1501.52|1491.92|1514.06|1504.46|1515.35|1505.75|1494.41|1484.81|11332
1703178000000|2023-12-21 17:00:00|1514.15|1504.55|1503.39|1493.79|1523.05|1513.45|1500.36|1490.76|11670
1703181600000|2023-12-21 18:00:00|1503.49|1493.89|1505.56|1495.96|1516.1|1506.5|1500.59|1490.99|10245
1703185200000|2023-12-21 19:00:00|1505.55|1495.95|1501.24|1491.64|1513.85|1504.25|1496.55|1486.95|10240
1703188800000|2023-12-21 20:00:00|1501.26|1491.66|1511.97|1502.37|1512.75|1503.15|1496.87|1487.27|9704
1703192400000|2023-12-21 21:00:00|1511.99|1502.39|1514.87|1505.27|1517.03|1507.43|1498.69|1489.09|9937
1703196000000|2023-12-21 22:00:00|1514.71|1505.11|1527.54|1517.94|1529.31|1519.71|1510.05|1500.45|6930
1703199600000|2023-12-21 23:00:00|1527.23|1517.63|1535.35|1525.75|1536.15|1526.55|1520.85|1511.25|8617
1703203200000|2023-12-22 00:00:00|1535.37|1525.77|1539.02|1529.42|1557.24|1547.64|1533.29|1523.69|10832
1703206800000|2023-12-22 01:00:00|1539.16|1529.56|1542.23|1532.63|1557.79|1548.19|1536.2|1526.6|9570
1703210400000|2023-12-22 02:00:00|1542.16|1532.56|1531.49|1521.89|1550.03|1540.43|1526.18|1516.58|10836
1703214000000|2023-12-22 03:00:00|1531.5|1521.9|1533.88|1524.28|1537.04|1527.44|1522.91|1513.31|9856
1703217600000|2023-12-22 04:00:00|1533.91|1524.31|1553.85|1544.25|1553.99|1544.39|1530.39|1520.79|8049
1703221200000|2023-12-22 05:00:00|1553.49|1543.89|1557.59|1547.99|1558.3|1548.7|1546.55|1536.95|7777
1703224800000|2023-12-22 06:00:00|1558.09|1548.49|1536.81|1527.21|1578.7|1569.1|1531.04|1521.44|11082
1703228400000|2023-12-22 07:00:00|1537.17|1527.57|1521.53|1511.93|1545.03|1535.43|1517.72|1508.12|12479
1703232000000|2023-12-22 08:00:00|1521.54|1511.94|1518.26|1508.66|1545.12|1535.52|1515.49|1505.89|10892
1703235600000|2023-12-22 09:00:00|1518.25|1508.65|1524.46|1514.86|1533.85|1524.25|1511.89|1502.29|10945
1703239200000|2023-12-22 10:00:00|1524.47|1514.87|1518.11|1508.51|1530.94|1521.34|1516.6|1507|8771
1703242800000|2023-12-22 11:00:00|1517.78|1508.18|1537.47|1527.87|1538.81|1529.21|1516|1506.4|7129
1703246400000|2023-12-22 12:00:00|1537.37|1527.77|1517.63|1508.03|1539.92|1530.32|1517.07|1507.47|8587
1703250000000|2023-12-22 13:00:00|1517.65|1508.05|1545.28|1535.68|1545.42|1535.82|1516.07|1506.47|8269
1703253600000|2023-12-22 14:00:00|1545.27|1535.67|1555.36|1545.76|1555.65|1546.05|1521.25|1511.65|9962
1703257200000|2023-12-22 15:00:00|1555.2|1545.6|1553.34|1543.74|1572.66|1563.06|1551.56|1541.96|10210
1703260800000|2023-12-22 16:00:00|1553.58|1543.98|1559.44|1549.84|1574.26|1564.66|1543.85|1534.25|9643
1703264400000|2023-12-22 17:00:00|1559.56|1549.96|1555.91|1546.31|1570.3|1560.7|1552.95|1543.35|8501
1703268000000|2023-12-22 18:00:00|1555.92|1546.32|1555.74|1546.14|1566.76|1557.16|1554.21|1544.61|7604
1703271600000|2023-12-22 19:00:00|1555.9|1546.3|1537.52|1527.92|1556.28|1546.68|1535.25|1525.65|8238
1703275200000|2023-12-22 20:00:00|1537.54|1527.94|1547.25|1537.65|1551.98|1542.38|1537|1527.4|7214
1703278800000|2023-12-22 21:00:00|1547.41|1537.81|1548.92|1539.32|1551.54|1541.94|1541.84|1532.24|6738
1703318400000|2023-12-23 08:00:00|1508.35|1498.75|1515.68|1506.08|1515.91|1506.31|1503.29|1493.69|7237
1703322000000|2023-12-23 09:00:00|1515.72|1506.12|1514.7|1505.1|1516.37|1506.77|1509.21|1499.61|5787
1703325600000|2023-12-23 10:00:00|1514.68|1505.08|1527.3|1517.7|1539|1529.4|1514.41|1504.81|6378
1703329200000|2023-12-23 11:00:00|1527.28|1517.68|1532.34|1522.74|1534.97|1525.37|1521.53|1511.93|5820
1703332800000|2023-12-23 12:00:00|1532.33|1522.73|1555.2|1545.6|1556.87|1547.27|1527.79|1518.19|6927
1703336400000|2023-12-23 13:00:00|1555.19|1545.59|1576.72|1567.12|1579.02|1569.42|1555.13|1545.53|9699
1703340000000|2023-12-23 14:00:00|1576.73|1567.13|1561.9|1552.3|1577.92|1568.32|1561.16|1551.56|8243
1703343600000|2023-12-23 15:00:00|1561.83|1552.23|1588.04|1578.44|1592.1|1582.5|1559.87|1550.27|9220
1703347200000|2023-12-23 16:00:00|1588.03|1578.43|1582.9|1573.3|1595.96|1586.36|1578.7|1569.1|8173
1703350800000|2023-12-23 17:00:00|1582.77|1573.17|1579.9|1570.3|1588.67|1579.07|1576.43|1566.83|6718
1703354400000|2023-12-23 18:00:00|1579.83|1570.23|1590.05|1580.45|1595.06|1585.46|1572.91|1563.31|7701
1703358000000|2023-12-23 19:00:00|1590.07|1580.47|1567.02|1557.42|1592.73|1583.13|1564.16|1554.56|7670
1703361600000|2023-12-23 20:00:00|1567.05|1557.45|1555.42|1545.82|1571.18|1561.58|1552.02|1542.42|6255
1703365200000|2023-12-23 21:00:00|1555.39|1545.79|1551.17|1541.57|1559.13|1549.53|1549.47|1539.87|5189
1703368800000|2023-12-23 22:00:00|1551.19|1541.59|1570.94|1561.34|1574.32|1564.72|1549.78|1540.18|6421
1703372400000|2023-12-23 23:00:00|1570.93|1561.33|1573.61|1564.01|1583.6|1574|1570.36|1560.76|7656
1703376000000|2023-12-24 00:00:00|1573.58|1563.98|1562.43|1552.83|1573.84|1564.24|1559.92|1550.32|8719
1703379600000|2023-12-24 01:00:00|1562.44|1552.84|1580.93|1571.33|1588.74|1579.14|1562.06|1552.46|9030
1703383200000|2023-12-24 02:00:00|1580.97|1571.37|1576.32|1566.72|1595.95|1586.35|1571.79|1562.19|8414
1703386800000|2023-12-24 03:00:00|1576.25|1566.65|1569.63|1560.03|1581.65|1572.05|1568.24|1558.64|6894
1703390400000|2023-12-24 04:00:00|1569.65|1560.05|1570.82|1561.22|1584.48|1574.88|1562.45|1552.85|8180
1703394000000|2023-12-24 05:00:00|1571.01|1561.41|1553.26|1543.66|1572.39|1562.79|1536.65|1527.05|8670
1703397600000|2023-12-24 06:00:00|1553.29|1543.69|1551.34|1541.74|1557.02|1547.42|1540.09|1530.49|9430
1703401200000|2023-12-24 07:00:00|1551.3|1541.7|1558.92|1549.32|1560.48|1550.88|1548.85|1539.25|7188
1703404800000|2023-12-24 08:00:00|1558.93|1549.33|1560.99|1551.39|1561.74|1552.14|1549.25|1539.65|7491
1703408400000|2023-12-24 09:00:00|1560.85|1551.25|1571.85|1562.25|1573.2|1563.6|1557.19|1547.59|7958
1703412000000|2023-12-24 10:00:00|1571.84|1562.24|1570.51|1560.91|1586.37|1576.77|1550.05|1540.45|10333
1703415600000|2023-12-24 11:00:00|1570.64|1561.04|1573.17|1563.57|1584.95|1575.35|1562.53|1552.93|8242
1703419200000|2023-12-24 12:00:00|1573.15|1563.55|1580.22|1570.62|1583.18|1573.58|1563.39|1553.79|8324
1703422800000|2023-12-24 13:00:00|1580.23|1570.63|1588.59|1578.99|1590|1580.4|1573.74|1564.14|8218
1703426400000|2023-12-24 14:00:00|1588.52|1578.92|1578.06|1568.46|1596.51|1586.91|1571.11|1561.51|9003
1703430000000|2023-12-24 15:00:00|1578.05|1568.45|1583.91|1574.31|1594.74|1585.14|1577.36|1567.76|8934
1703433600000|2023-12-24 16:00:00|1584.27|1574.67|1584.79|1575.19|1588.97|1579.37|1572.7|1563.1|8459
1703437200000|2023-12-24 17:00:00|1584.73|1575.13|1579.12|1569.52|1585.22|1575.62|1573.94|1564.34|8260
1703440800000|2023-12-24 18:00:00|1579.14|1569.54|1585.91|1576.31|1589.76|1580.16|1576.77|1567.17|7260
1703444400000|2023-12-24 19:00:00|1585.92|1576.32|1591.01|1581.41|1599.94|1590.34|1578.7|1569.1|7624
1703448000000|2023-12-24 20:00:00|1590.96|1581.36|1568.44|1558.84|1598.14|1588.54|1557.55|1547.95|9022
1703451600000|2023-12-24 21:00:00|1568.45|1558.85|1561.67|1552.07|1579.37|1569.77|1558.84|1549.24|8145
1703455200000|2023-12-24 22:00:00|1561.65|1552.05|1533.47|1523.87|1564|1554.4|1516.98|1509.38|6494
1703538000000|2023-12-25 21:00:00|1537.23|1526.13|1549.12|1539.52|1549.38|1539.78|1533|1521.9|7159
1703541600000|2023-12-25 22:00:00|1549.09|1539.49|1574.43|1564.83|1578.71|1569.11|1547.25|1537.65|5479
1703545200000|2023-12-25 23:00:00|1574.44|1564.84|1563.65|1554.05|1577.8|1568.2|1563.14|1553.54|5568
1703548800000|2023-12-26 00:00:00|1563.63|1554.03|1556.08|1546.48|1567|1557.4|1554.13|1544.53|6482
1703552400000|2023-12-26 01:00:00|1556.11|1546.51|1561.25|1551.65|1569.58|1559.98|1554.92|1545.32|6478
1703556000000|2023-12-26 02:00:00|1561.19|1551.59|1567.65|1558.05|1574.92|1565.32|1560.94|1551.34|5968
1703559600000|2023-12-26 03:00:00|1567.63|1558.03|1581.14|1571.54|1594.55|1584.95|1563.47|1553.87|7699
1703563200000|2023-12-26 04:00:00|1580.8|1571.2|1580.97|1571.37|1589.09|1579.49|1575.05|1565.45|6486
1703566800000|2023-12-26 05:00:00|1580.9|1571.3|1526.74|1517.14|1581.97|1572.37|1522.99|1513.39|10254
1703570400000|2023-12-26 06:00:00|1526.86|1517.26|1519.77|1510.17|1534.8|1525.2|1515.02|1505.42|9837
1703574000000|2023-12-26 07:00:00|1519.61|1510.01|1534.98|1525.38|1537.92|1528.32|1512.06|1502.46|7963
1703577600000|2023-12-26 08:00:00|1534.93|1525.33|1529.36|1519.76|1538.35|1528.75|1522.45|1512.85|8018
1703581200000|2023-12-26 09:00:00|1529.34|1519.74|1516.5|1506.9|1533.19|1523.59|1509.92|1500.32|8748
1703584800000|2023-12-26 10:00:00|1516.39|1506.79|1538.39|1528.79|1538.97|1529.37|1512.57|1502.97|9430
1703588400000|2023-12-26 11:00:00|1538.35|1528.75|1544.77|1535.17|1548.07|1538.47|1531.86|1522.26|7264
1703592000000|2023-12-26 12:00:00|1544.74|1535.14|1549.25|1539.65|1549.29|1539.69|1539.68|1530.08|6999
1703595600000|2023-12-26 13:00:00|1549.07|1539.47|1538.4|1528.8|1554.23|1544.63|1536.9|1527.3|7757
1703599200000|2023-12-26 14:00:00|1538.31|1528.71|1531.35|1521.75|1547.95|1538.35|1528.15|1518.55|7867
1703602800000|2023-12-26 15:00:00|1531.38|1521.78|1511.8|1502.2|1534.34|1524.74|1510.87|1501.27|10507
1703606400000|2023-12-26 16:00:00|1511.81|1502.21|1517.31|1507.71|1523.46|1513.86|1508.77|1499.17|11143
1703610000000|2023-12-26 17:00:00|1517.32|1507.72|1478.57|1468.97|1518.34|1508.74|1435.01|1425.41|12200
1703613600000|2023-12-26 18:00:00|1478.6|1469|1488.48|1478.88|1489.42|1479.82|1471.22|1461.62|11882
1703617200000|2023-12-26 19:00:00|1488.43|1478.83|1488.41|1478.81|1495.98|1486.38|1482.22|1472.62|9587
1703620800000|2023-12-26 20:00:00|1488.46|1478.86|1503.73|1494.13|1508.76|1499.16|1487.5|1477.9|8866
1703624400000|2023-12-26 21:00:00|1503.67|1494.07|1505.71|1496.11|1514.32|1504.72|1500.73|1491.13|8803
1703628000000|2023-12-26 22:00:00|1505.69|1496.09|1512.5|1502.9|1514.64|1505.04|1503.13|1493.53|4960
1703631600000|2023-12-26 23:00:00|1512.23|1502.63|1514.21|1504.61|1515.66|1506.06|1506.95|1497.35|7302
1703635200000|2023-12-27 00:00:00|1514.3|1504.7|1498.95|1489.35|1515.24|1505.64|1497.18|1487.58|8742
1703638800000|2023-12-27 01:00:00|1498.93|1489.33|1499.9|1490.3|1504.2|1494.6|1492.46|1482.86|8304
1703642400000|2023-12-27 02:00:00|1499.89|1490.29|1479.09|1469.49|1501.04|1491.44|1474.94|1465.34|9129
1703646000000|2023-12-27 03:00:00|1479.1|1469.5|1478.69|1469.09|1487.94|1478.34|1470.12|1460.52|8714
1703649600000|2023-12-27 04:00:00|1478.67|1469.07|1487.58|1477.98|1489.58|1479.98|1478.02|1468.42|6844
1703653200000|2023-12-27 05:00:00|1487.68|1478.08|1495.71|1486.11|1497.08|1487.48|1483.41|1473.81|7004
1703656800000|2023-12-27 06:00:00|1495.7|1486.1|1496.25|1486.65|1504.03|1494.43|1491.31|1481.71|7464
1703660400000|2023-12-27 07:00:00|1496.28|1486.68|1493.87|1484.27|1500.45|1490.85|1491.25|1481.65|7097
1703664000000|2023-12-27 08:00:00|1493.84|1484.24|1513.25|1503.65|1515.6|1506|1492.73|1483.13|9224
1703667600000|2023-12-27 09:00:00|1513.3|1503.7|1529.05|1519.45|1529.86|1520.26|1512.28|1502.68|8261
1703671200000|2023-12-27 10:00:00|1529.01|1519.41|1549.5|1539.9|1555.75|1546.15|1526.98|1517.38|9039
1703674800000|2023-12-27 11:00:00|1549.52|1539.92|1550.77|1541.17|1552.3|1542.7|1538.85|1529.25|9036
1703678400000|2023-12-27 12:00:00|1551.23|1541.63|1551.24|1541.64|1563.93|1554.33|1543.58|1533.98|9927
1703682000000|2023-12-27 13:00:00|1551.23|1541.63|1562.34|1552.74|1568.75|1559.15|1546.67|1537.07|9498
1703685600000|2023-12-27 14:00:00|1562.3|1552.7|1588.66|1579.06|1591.74|1582.14|1554.67|1545.07|11781
1703689200000|2023-12-27 15:00:00|1588.63|1579.03|1618.76|1609.16|1640.65|1631.05|1588|1578.4|13229
1703692800000|2023-12-27 16:00:00|1618.9|1609.3|1655.19|1645.59|1671.5|1661.9|1618.9|1609.3|12743
1703696400000|2023-12-27 17:00:00|1655.12|1645.52|1627.18|1617.58|1655.78|1646.18|1626.58|1616.98|11932
1703700000000|2023-12-27 18:00:00|1627.36|1617.76|1625.83|1616.23|1637.05|1627.45|1616.9|1607.3|9849
1703703600000|2023-12-27 19:00:00|1625.82|1616.22|1636.4|1626.8|1636.57|1626.97|1623.53|1613.93|8561
1703707200000|2023-12-27 20:00:00|1636.38|1626.78|1639.05|1629.45|1646.55|1636.95|1632.89|1623.29|9816
1703710800000|2023-12-27 21:00:00|1639.08|1629.48|1650.45|1640.85|1652.24|1642.64|1634.74|1625.14|8038
1703714400000|2023-12-27 22:00:00|1650.36|1640.76|1667.05|1657.45|1667.86|1658.26|1648.29|1638.69|8367
1703718000000|2023-12-27 23:00:00|1667.1|1657.5|1676.75|1667.15|1679|1669.4|1654.77|1645.17|11694
1703721600000|2023-12-28 00:00:00|1676.65|1667.05|1725.16|1715.56|1745.06|1735.46|1669.3|1659.7|12456
1703725200000|2023-12-28 01:00:00|1725.13|1715.53|1757.1|1747.5|1772.65|1763.05|1709.47|1699.87|12610
1703728800000|2023-12-28 02:00:00|1757.15|1747.55|1736.12|1726.52|1760.72|1751.12|1718.82|1709.22|11477
1703732400000|2023-12-28 03:00:00|1736.25|1726.65|1748.41|1738.81|1756.87|1747.27|1717.34|1707.74|9726
1703736000000|2023-12-28 04:00:00|1748.76|1739.16|1734.05|1724.45|1756.74|1747.14|1722.83|1713.23|10748
1703739600000|2023-12-28 05:00:00|1734.04|1724.44|1750.69|1741.09|1762.83|1753.23|1720.37|1710.77|11569
1703743200000|2023-12-28 06:00:00|1750.68|1741.08|1693.22|1683.62|1751.99|1742.39|1688.75|1679.15|11235
1703746800000|2023-12-28 07:00:00|1693.65|1684.05|1699.27|1689.67|1699.27|1689.67|1675.47|1665.87|11980
1703750400000|2023-12-28 08:00:00|1699.33|1689.73|1719.16|1709.56|1727.63|1718.03|1696.64|1687.04|11091
1703754000000|2023-12-28 09:00:00|1719.17|1709.57|1697.45|1687.85|1728.16|1718.56|1695.5|1685.9|11667
1703757600000|2023-12-28 10:00:00|1697.55|1687.95|1708.22|1698.62|1722.29|1712.69|1693.55|1683.95|11171
1703761200000|2023-12-28 11:00:00|1708.44|1698.84|1737.16|1727.56|1738.2|1728.6|1701.73|1692.13|9757
1703764800000|2023-12-28 12:00:00|1737.11|1727.51|1674.34|1664.74|1738.7|1729.1|1672|1662.4|11831
1703768400000|2023-12-28 13:00:00|1674.25|1664.65|1687.82|1678.22|1699.84|1690.24|1661.92|1652.32|12526
1703772000000|2023-12-28 14:00:00|1687.94|1678.34|1633.66|1624.06|1691.46|1681.86|1617.4|1607.8|13331
1703775600000|2023-12-28 15:00:00|1633.69|1624.09|1621.12|1611.52|1646.32|1636.72|1613.93|1604.33|12430
1703779200000|2023-12-28 16:00:00|1621.08|1611.48|1628.02|1618.42|1639.54|1629.94|1616.77|1607.17|11302
1703782800000|2023-12-28 17:00:00|1628|1618.4|1627.73|1618.13|1643.92|1634.32|1623.4|1613.8|10537
1703786400000|2023-12-28 18:00:00|1627.87|1618.27|1630.68|1621.08|1638.72|1629.12|1620.19|1610.59|9700
1703790000000|2023-12-28 19:00:00|1630.57|1620.97|1652.31|1642.71|1657.08|1647.48|1629.29|1619.69|9859
1703793600000|2023-12-28 20:00:00|1652.22|1642.62|1649.13|1639.53|1656.12|1646.52|1635.04|1625.44|10928
1703797200000|2023-12-28 21:00:00|1649.35|1639.75|1613.52|1603.92|1656.89|1647.29|1611.38|1601.78|9991
1703800800000|2023-12-28 22:00:00|1613.41|1603.81|1622.6|1613|1623.25|1613.65|1604.5|1594.9|6984
1703804400000|2023-12-28 23:00:00|1622.62|1613.02|1606.65|1597.05|1624.41|1614.81|1604.33|1594.73|7948
1703808000000|2023-12-29 00:00:00|1606.26|1596.66|1589.51|1579.91|1617.22|1607.62|1585.8|1576.2|11279
1703811600000|2023-12-29 01:00:00|1589.69|1580.09|1578.47|1568.87|1592.36|1582.76|1559.02|1549.42|12137
1703815200000|2023-12-29 02:00:00|1578.68|1569.08|1589.3|1579.7|1590.07|1580.47|1571.43|1561.83|10425
1703818800000|2023-12-29 03:00:00|1589.14|1579.54|1598.88|1589.28|1610.3|1600.7|1589.03|1579.43|9356
1703822400000|2023-12-29 04:00:00|1598.82|1589.22|1604.7|1595.1|1607.29|1597.69|1596.62|1587.02|7730
1703826000000|2023-12-29 05:00:00|1605.01|1595.41|1600.03|1590.43|1605.12|1595.52|1588.65|1579.05|6645
1703829600000|2023-12-29 06:00:00|1600.02|1590.42|1596.09|1586.49|1607.65|1598.05|1593.69|1584.09|7973
1703833200000|2023-12-29 07:00:00|1596.1|1586.5|1578.42|1568.82|1603.43|1593.83|1573.11|1563.51|9879
1703836800000|2023-12-29 08:00:00|1578.18|1568.58|1599.64|1590.04|1601.14|1591.54|1577.34|1567.74|9004
1703840400000|2023-12-29 09:00:00|1599.75|1590.15|1614.93|1605.33|1618.38|1608.78|1591.91|1582.31|9997
1703844000000|2023-12-29 10:00:00|1614.62|1605.02|1612.78|1603.18|1623.26|1613.66|1611.37|1601.77|8438
1703847600000|2023-12-29 11:00:00|1612.18|1602.58|1622.22|1612.62|1627.84|1618.24|1610.1|1600.5|8284
1703851200000|2023-12-29 12:00:00|1622.37|1612.77|1613.25|1603.65|1627.56|1617.96|1606|1596.4|9075
1703854800000|2023-12-29 13:00:00|1614.04|1604.44|1603.28|1593.68|1618.12|1608.52|1588.93|1579.33|9982
1703858400000|2023-12-29 14:00:00|1603.03|1593.43|1623.94|1614.34|1624.79|1615.19|1587.82|1578.22|9784
1703862000000|2023-12-29 15:00:00|1624.65|1615.05|1565.49|1555.89|1625.57|1615.97|1554.19|1544.59|12315
1703865600000|2023-12-29 16:00:00|1565.69|1556.09|1529.55|1519.95|1572.16|1562.56|1526.04|1516.44|12495
1703869200000|2023-12-29 17:00:00|1529.57|1519.97|1537.56|1527.96|1544.74|1535.14|1524.17|1514.57|12259
1703872800000|2023-12-29 18:00:00|1537.5|1527.9|1559.38|1549.78|1560.17|1550.57|1535.89|1526.29|8989
1703876400000|2023-12-29 19:00:00|1559.33|1549.73|1563.6|1554|1569.17|1559.57|1553.35|1543.75|7996
1703880000000|2023-12-29 20:00:00|1563.56|1553.96|1557.32|1547.72|1564.09|1554.49|1548.73|1539.13|9256
1703883600000|2023-12-29 21:00:00|1557.72|1548.12|1546.2|1536.6|1567.03|1557.43|1542.33|1532.73|8693
1703923200000|2023-12-30 08:00:00|1535.35|1525.75|1513.19|1503.59|1537.5|1527.9|1511.41|1501.81|9464
1703926800000|2023-12-30 09:00:00|1513.34|1503.74|1520.19|1510.59|1523.27|1513.67|1507.23|1497.63|9541
1703930400000|2023-12-30 10:00:00|1520.15|1510.55|1525.56|1515.96|1526.73|1517.13|1515.61|1506.01|7290
1703934000000|2023-12-30 11:00:00|1525.57|1515.97|1519.84|1510.24|1526.77|1517.17|1518.36|1508.76|6601
1703937600000|2023-12-30 12:00:00|1519.86|1510.26|1523.13|1513.53|1531.12|1521.52|1518.56|1508.96|6906
1703941200000|2023-12-30 13:00:00|1523.15|1513.55|1523.1|1513.5|1527.36|1517.76|1516.1|1506.5|7280
1703944800000|2023-12-30 14:00:00|1523.08|1513.48|1535.98|1526.38|1536.75|1527.15|1522.18|1512.58|8499
1703948400000|2023-12-30 15:00:00|1536.26|1526.66|1542.95|1533.35|1545.57|1535.97|1531.1|1521.5|7259
1703952000000|2023-12-30 16:00:00|1542.96|1533.36|1539.28|1529.68|1553.79|1544.19|1536.31|1526.71|9191
1703955600000|2023-12-30 17:00:00|1539.35|1529.75|1537.6|1528|1543.36|1533.76|1531.1|1521.5|8894
1703959200000|2023-12-30 18:00:00|1537.58|1527.98|1533.53|1523.93|1540.04|1530.44|1529.2|1519.6|7452
1703962800000|2023-12-30 19:00:00|1533.98|1524.38|1531.28|1521.68|1535.16|1525.56|1528.07|1518.47|6098
1703966400000|2023-12-30 20:00:00|1531.24|1521.64|1527.37|1517.77|1537.32|1527.72|1526.67|1517.07|6310
1703970000000|2023-12-30 21:00:00|1527.46|1517.86|1525.39|1515.79|1530.23|1520.63|1518.38|1508.78|5913
1703973600000|2023-12-30 22:00:00|1525.29|1515.69|1514.3|1504.7|1528.06|1518.46|1511.71|1502.11|5036
1703977200000|2023-12-30 23:00:00|1514.29|1504.69|1522.22|1512.62|1528.75|1519.15|1512.88|1503.28|7479
1703980800000|2023-12-31 00:00:00|1522.24|1512.64|1534.44|1524.84|1538.26|1528.66|1521.19|1511.59|8592
1703984400000|2023-12-31 01:00:00|1534.43|1524.83|1520.93|1511.33|1537.05|1527.45|1520.8|1511.2|7027
1703988000000|2023-12-31 02:00:00|1520.95|1511.35|1511.05|1501.45|1526.39|1516.79|1505.5|1495.9|6877
1703991600000|2023-12-31 03:00:00|1511.04|1501.44|1507.7|1498.1|1513.41|1503.81|1497.63|1488.03|7875
1703995200000|2023-12-31 04:00:00|1507.66|1498.06|1508.12|1498.52|1516.29|1506.69|1505.14|1495.54|7010
1703998800000|2023-12-31 05:00:00|1508.13|1498.53|1507.34|1497.74|1517.73|1508.13|1504.33|1494.73|6362
1704002400000|2023-12-31 06:00:00|1507.31|1497.71|1512.65|1503.05|1515.52|1505.92|1505.88|1496.28|5839
1704006000000|2023-12-31 07:00:00|1512.64|1503.04|1525.31|1515.71|1534.16|1524.56|1511.65|1502.05|7822
1704009600000|2023-12-31 08:00:00|1525.33|1515.73|1528.26|1518.66|1529.33|1519.73|1522.89|1513.29|6801
1704013200000|2023-12-31 09:00:00|1528.27|1518.67|1542.24|1532.64|1544.91|1535.31|1525.99|1516.39|7702
1704016800000|2023-12-31 10:00:00|1542.22|1532.62|1547.29|1537.69|1547.95|1538.35|1536.48|1526.88|5985
1704020400000|2023-12-31 11:00:00|1547.3|1537.7|1538.21|1528.61|1548.68|1539.08|1537.03|1527.43|6062
1704024000000|2023-12-31 12:00:00|1538.2|1528.6|1540.8|1531.2|1557.41|1547.81|1533.33|1523.73|8180
1704027600000|2023-12-31 13:00:00|1540.91|1531.31|1533.17|1523.57|1544.57|1534.97|1531.01|1521.41|9277
1704031200000|2023-12-31 14:00:00|1533.16|1523.56|1541.72|1532.12|1542.3|1532.7|1531.03|1521.43|7469
1704034800000|2023-12-31 15:00:00|1541.81|1532.21|1534.12|1524.52|1548.43|1538.83|1530.46|1520.86|7935
1704038400000|2023-12-31 16:00:00|1534.11|1524.51|1538.81|1529.21|1545.56|1535.96|1529.14|1519.54|7792
1704042000000|2023-12-31 17:00:00|1538.87|1529.27|1539.5|1529.9|1547.65|1538.05|1535.72|1526.12|8229
1704045600000|2023-12-31 18:00:00|1539.47|1529.87|1534.55|1524.95|1540.75|1531.15|1526.57|1516.97|7846
1704049200000|2023-12-31 19:00:00|1534.54|1524.94|1534.07|1524.47|1539.32|1529.72|1530.4|1520.8|7208
1704052800000|2023-12-31 20:00:00|1534.09|1524.49|1515.71|1506.11|1534.42|1524.82|1514.36|1504.76|9915
1704056400000|2023-12-31 21:00:00|1515.73|1506.13|1520.19|1510.59|1531.97|1522.37|1514.89|1505.29|7827
1704060000000|2023-12-31 22:00:00|1520.16|1510.56|1518.17|1508.57|1523.1|1513.5|1516.57|1506.97|4093
1704142800000|2024-01-01 21:00:00|1519.37|1508.27|1550.42|1540.82|1555.99|1544.89|1519.37|1508.27|6632
1704146400000|2024-01-01 22:00:00|1550.34|1540.74|1552.58|1542.98|1552.91|1543.31|1550.21|1540.61|514
1704150000000|2024-01-01 23:00:00|1551.79|1542.19|1559.62|1550.02|1562.21|1552.61|1547.73|1538.13|8645
1704153600000|2024-01-02 00:00:00|1559.63|1550.03|1580.84|1571.24|1581.7|1572.1|1554.33|1544.73|10856
1704157200000|2024-01-02 01:00:00|1580.83|1571.23|1577.25|1567.65|1589.58|1579.98|1571.61|1562.01|10342
1704160800000|2024-01-02 02:00:00|1577.15|1567.55|1587.29|1577.69|1588.85|1579.25|1577.04|1567.44|8037
1704164400000|2024-01-02 03:00:00|1587.3|1577.7|1575.75|1566.15|1589.16|1579.56|1574.25|1564.65|7008
1704168000000|2024-01-02 04:00:00|1576.03|1566.43|1590.27|1580.67|1594.71|1585.11|1574.88|1565.28|6009
1704171600000|2024-01-02 05:00:00|1590.23|1580.63|1584.29|1574.69|1594.3|1584.7|1583.2|1573.6|7168
1704175200000|2024-01-02 06:00:00|1584.28|1574.68|1583.39|1573.79|1592.57|1582.97|1579.05|1569.45|6800
1704178800000|2024-01-02 07:00:00|1583.41|1573.81|1593.79|1584.19|1598.65|1589.05|1583.41|1573.81|7925
1704182400000|2024-01-02 08:00:00|1594.47|1584.87|1605.54|1595.94|1611.86|1602.26|1587.16|1577.56|9533
1704186000000|2024-01-02 09:00:00|1605.91|1596.31|1600.71|1591.11|1611.41|1601.81|1594.29|1584.69|8442
1704189600000|2024-01-02 10:00:00|1600.74|1591.14|1607.58|1597.98|1608.13|1598.53|1593.25|1583.65|8766
1704193200000|2024-01-02 11:00:00|1607.62|1598.02|1591.83|1582.23|1611.6|1602|1586.54|1576.94|9637
1704196800000|2024-01-02 12:00:00|1591.62|1582.02|1582.79|1573.19|1601.37|1591.77|1580.56|1570.96|9799
1704200400000|2024-01-02 13:00:00|1582.86|1573.26|1584.23|1574.63|1592.57|1582.97|1579.91|1570.31|9019
1704204000000|2024-01-02 14:00:00|1584.4|1574.8|1548.7|1539.1|1586.3|1576.7|1541.8|1532.2|10601
1704207600000|2024-01-02 15:00:00|1548.65|1539.05|1541.3|1531.7|1552.65|1543.05|1531.3|1521.7|10167
1704211200000|2024-01-02 16:00:00|1541.32|1531.72|1545.77|1536.17|1548.3|1538.7|1529.36|1519.76|9881
1704214800000|2024-01-02 17:00:00|1545.81|1536.21|1527.72|1518.12|1547.38|1537.78|1527.05|1517.45|8443
1704218400000|2024-01-02 18:00:00|1527.69|1518.09|1523.8|1514.2|1529.8|1520.2|1517.4|1507.8|8336
1704222000000|2024-01-02 19:00:00|1523.85|1514.25|1527.4|1517.8|1533.3|1523.7|1519.78|1510.18|8313
1704225600000|2024-01-02 20:00:00|1527.27|1517.67|1516.13|1506.53|1535.63|1526.03|1513.32|1503.72|8574
1704229200000|2024-01-02 21:00:00|1516.1|1506.5|1521.33|1511.73|1522.3|1512.7|1510.48|1500.88|9113
1704232800000|2024-01-02 22:00:00|1521.35|1511.75|1522.72|1513.12|1527.02|1517.42|1518.16|1508.56|6070
1704236400000|2024-01-02 23:00:00|1522.73|1513.13|1522.09|1512.49|1525|1515.4|1516.46|1506.86|7804
1704240000000|2024-01-03 00:00:00|1522.06|1512.46|1533.06|1523.46|1533.95|1524.35|1516.69|1507.09|9882
1704243600000|2024-01-03 01:00:00|1533.16|1523.56|1539.08|1529.48|1540.81|1531.21|1531.29|1521.69|8221
1704247200000|2024-01-03 02:00:00|1539.31|1529.71|1534.58|1524.98|1544.15|1534.55|1532.8|1523.2|6623
1704250800000|2024-01-03 03:00:00|1534.44|1524.84|1534.44|1524.84|1535.31|1525.71|1530.15|1520.55|5191
1704254400000|2024-01-03 04:00:00|1534.39|1524.79|1536.6|1527|1542.21|1532.61|1531.78|1522.18|5205
1704258000000|2024-01-03 05:00:00|1537|1527.4|1557.23|1547.63|1557.45|1547.85|1535.25|1525.65|5653
1704261600000|2024-01-03 06:00:00|1557.39|1547.79|1548.35|1538.75|1562.84|1553.24|1546.95|1537.35|7251
1704265200000|2024-01-03 07:00:00|1548.36|1538.76|1536.77|1527.17|1555.17|1545.57|1533.81|1524.21|6987
1704268800000|2024-01-03 08:00:00|1536.75|1527.15|1546.1|1536.5|1547.03|1537.43|1536.68|1527.08|6120
1704272400000|2024-01-03 09:00:00|1546.05|1536.45|1548.36|1538.76|1561.06|1551.46|1545.47|1535.87|7296
1704276000000|2024-01-03 10:00:00|1548.16|1538.56|1540.01|1530.41|1555.29|1545.69|1536.78|1527.18|7727
1704279600000|2024-01-03 11:00:00|1540.05|1530.45|1498.76|1489.16|1542.13|1532.53|1491.56|1481.96|11064
1704283200000|2024-01-03 12:00:00|1498.71|1489.11|1397.2|1387.6|1500.95|1491.35|1230.25|1220.65|10638
1704286800000|2024-01-03 13:00:00|1396.94|1387.34|1395.9|1386.3|1399.55|1389.95|1377.9|1368.3|11144
1704290400000|2024-01-03 14:00:00|1395.93|1386.33|1377.37|1367.77|1397.35|1387.75|1360.5|1350.9|9363
1704294000000|2024-01-03 15:00:00|1377.2|1367.6|1424.75|1415.15|1425.67|1416.07|1376.19|1366.59|6991
1704297600000|2024-01-03 16:00:00|1423.95|1414.35|1414.45|1404.85|1430.8|1421.2|1405.6|1396|7689
1704301200000|2024-01-03 17:00:00|1414.3|1404.7|1405.75|1396.15|1414.45|1404.85|1397.05|1387.45|5016
1704304800000|2024-01-03 18:00:00|1405.8|1396.2|1396.04|1386.44|1416.19|1406.59|1380.12|1370.52|4542
1704308400000|2024-01-03 19:00:00|1396|1386.4|1409.95|1400.35|1425.3|1415.7|1395.2|1385.6|5253
1704312000000|2024-01-03 20:00:00|1410.18|1400.58|1427.05|1417.45|1430.3|1420.7|1408.45|1398.85|3662
1704315600000|2024-01-03 21:00:00|1427.1|1417.5|1431.29|1421.69|1435.5|1425.9|1419.85|1410.25|4297
1704319200000|2024-01-03 22:00:00|1431.39|1421.79|1421.38|1411.78|1432.68|1423.08|1410.46|1400.86|5846
1704322800000|2024-01-03 23:00:00|1421.34|1411.74|1420|1410.4|1422.53|1412.93|1411.56|1401.96|8017
1704326400000|2024-01-04 00:00:00|1419.99|1410.39|1419.4|1409.8|1437.05|1427.45|1418.31|1408.71|10346
1704330000000|2024-01-04 01:00:00|1419.45|1409.85|1407.42|1397.82|1423.86|1414.26|1402.55|1392.95|10035
1704333600000|2024-01-04 02:00:00|1407.6|1398|1439.86|1430.26|1440.31|1430.71|1405.33|1395.73|8207
1704337200000|2024-01-04 03:00:00|1439.89|1430.29|1436.67|1427.07|1444.42|1434.82|1428.9|1419.3|8742
1704340800000|2024-01-04 04:00:00|1436.69|1427.09|1441.37|1431.77|1445.63|1436.03|1430.65|1421.05|8006
1704344400000|2024-01-04 05:00:00|1441.3|1431.7|1442|1432.4|1451.59|1441.99|1438.68|1429.08|8174
1704348000000|2024-01-04 06:00:00|1442.25|1432.65|1451.58|1441.98|1454.82|1445.22|1441.53|1431.93|7447
1704351600000|2024-01-04 07:00:00|1451.57|1441.97|1434.65|1425.05|1454.5|1444.9|1433.65|1424.05|8872
1704355200000|2024-01-04 08:00:00|1434.73|1425.13|1434.3|1424.7|1438.61|1429.01|1425.98|1416.38|9376
1704358800000|2024-01-04 09:00:00|1434.25|1424.65|1435.86|1426.26|1444.75|1435.15|1431.71|1422.11|7969
1704362400000|2024-01-04 10:00:00|1436.05|1426.45|1433.44|1423.84|1439.09|1429.49|1415.65|1406.05|9865
1704366000000|2024-01-04 11:00:00|1433.39|1423.79|1438.74|1429.14|1441.63|1432.03|1425.9|1416.3|9222
1704369600000|2024-01-04 12:00:00|1438.71|1429.11|1444.36|1434.76|1451.47|1441.87|1433.8|1424.2|8930
1704373200000|2024-01-04 13:00:00|1444.52|1434.92|1438.66|1429.06|1446.24|1436.64|1433.1|1423.5|7530
1704376800000|2024-01-04 14:00:00|1438.55|1428.95|1455.09|1445.49|1455.66|1446.06|1429.94|1420.34|9667
1704380400000|2024-01-04 15:00:00|1455.07|1445.47|1473.33|1463.73|1474.89|1465.29|1449|1439.4|10823
1704384000000|2024-01-04 16:00:00|1473.24|1463.64|1457.43|1447.83|1475.3|1465.7|1450.95|1441.35|10476
1704387600000|2024-01-04 17:00:00|1457.64|1448.04|1457.84|1448.24|1468.02|1458.42|1450.01|1440.41|8638
1704391200000|2024-01-04 18:00:00|1458.12|1448.52|1463.45|1453.85|1465.06|1455.46|1451.45|1441.85|6007
1704394800000|2024-01-04 19:00:00|1462.85|1453.25|1466.3|1456.7|1475.84|1466.24|1461.45|1451.85|8184
1704398400000|2024-01-04 20:00:00|1466.47|1456.87|1465.69|1456.09|1483.28|1473.68|1463.08|1453.48|8001
1704402000000|2024-01-04 21:00:00|1465.74|1456.14|1464.44|1454.84|1477.03|1467.43|1457.23|1447.63|8803
1704405600000|2024-01-04 22:00:00|1464.45|1454.85|1457.41|1447.81|1473.33|1463.73|1452.45|1442.85|7524
1704409200000|2024-01-04 23:00:00|1457.42|1447.82|1459.2|1449.6|1462.44|1452.84|1452.7|1443.1|6339
1704412800000|2024-01-05 00:00:00|1459.19|1449.59|1456.71|1447.11|1471.16|1461.56|1451.42|1441.82|8420
1704416400000|2024-01-05 01:00:00|1456.8|1447.2|1426.57|1416.97|1458.92|1449.32|1392.2|1382.6|10332
1704420000000|2024-01-05 02:00:00|1426.56|1416.96|1415.94|1406.34|1437.88|1428.28|1411.65|1402.05|10174
1704423600000|2024-01-05 03:00:00|1415.96|1406.36|1418.63|1409.03|1429.55|1419.95|1412.64|1403.04|8208
1704427200000|2024-01-05 04:00:00|1418.73|1409.13|1411.7|1402.1|1421.13|1411.53|1406.84|1397.24|9750
1704430800000|2024-01-05 05:00:00|1411.73|1402.13|1423.59|1413.99|1426.3|1416.7|1409.52|1399.92|7139
1704434400000|2024-01-05 06:00:00|1423.54|1413.94|1428.21|1418.61|1430.95|1421.35|1415.94|1406.34|8171
1704438000000|2024-01-05 07:00:00|1428.22|1418.62|1450.61|1441.01|1456.75|1447.15|1427.41|1417.81|9821
1704441600000|2024-01-05 08:00:00|1450.63|1441.03|1445.99|1436.39|1458.16|1448.56|1442.62|1433.02|8033
1704445200000|2024-01-05 09:00:00|1446.05|1436.45|1458.47|1448.87|1462.78|1453.18|1444.14|1434.54|9211
1704448800000|2024-01-05 10:00:00|1458.57|1448.97|1447.15|1437.55|1470.8|1461.2|1434.55|1424.95|9740
1704452400000|2024-01-05 11:00:00|1447.29|1437.69|1425.1|1415.5|1457.49|1447.89|1422.55|1412.95|9376
1704456000000|2024-01-05 12:00:00|1424.95|1415.35|1417.9|1408.3|1430.3|1420.7|1414.8|1405.2|8825
1704459600000|2024-01-05 13:00:00|1417.73|1408.13|1418.14|1408.54|1428.01|1418.41|1409.85|1400.25|9361
1704463200000|2024-01-05 14:00:00|1417.96|1408.36|1397.77|1388.17|1423.62|1414.02|1387.8|1378.2|11389
1704466800000|2024-01-05 15:00:00|1397.79|1388.19|1408.46|1398.86|1418.04|1408.44|1396.23|1386.63|11292
1704470400000|2024-01-05 16:00:00|1408.55|1398.95|1393.35|1383.75|1416.76|1407.16|1392.18|1382.58|10565
1704474000000|2024-01-05 17:00:00|1393.14|1383.54|1403.44|1393.84|1406.8|1397.2|1379.7|1370.1|10911
1704477600000|2024-01-05 18:00:00|1403.43|1393.83|1396.65|1387.05|1404.63|1395.03|1391.74|1382.14|8097
1704481200000|2024-01-05 19:00:00|1396.9|1387.3|1386.58|1376.98|1398.8|1389.2|1384.85|1375.25|6675
1704484800000|2024-01-05 20:00:00|1386.55|1376.95|1403.75|1394.15|1410.17|1400.57|1385.43|1375.83|6986
1704488400000|2024-01-05 21:00:00|1403.66|1394.06|1407.16|1397.56|1407.16|1397.56|1389.72|1380.12|8773
1704528000000|2024-01-06 08:00:00|1339.74|1330.14|1355.88|1346.28|1356.17|1346.57|1327.94|1318.34|9411
1704531600000|2024-01-06 09:00:00|1356.04|1346.44|1353.66|1344.06|1363.01|1353.41|1352.04|1342.44|7846
1704535200000|2024-01-06 10:00:00|1353.72|1344.12|1364.44|1354.84|1365.71|1356.11|1346.83|1337.23|7188
1704538800000|2024-01-06 11:00:00|1364.41|1354.81|1362.07|1352.47|1365.63|1356.03|1357.16|1347.56|7740
1704542400000|2024-01-06 12:00:00|1362.09|1352.49|1351.79|1342.19|1366.23|1356.63|1348.95|1339.35|9012
1704546000000|2024-01-06 13:00:00|1351.59|1341.99|1349.41|1339.81|1355.15|1345.55|1344.81|1335.21|8416
1704549600000|2024-01-06 14:00:00|1349.4|1339.8|1364.48|1354.88|1370.19|1360.59|1348.75|1339.15|8818
1704553200000|2024-01-06 15:00:00|1364.46|1354.86|1367.38|1357.78|1369.87|1360.27|1359.28|1349.68|8937
1704556800000|2024-01-06 16:00:00|1367.39|1357.79|1365.37|1355.77|1374.02|1364.42|1362.26|1352.66|8557
1704560400000|2024-01-06 17:00:00|1365.35|1355.75|1369.65|1360.05|1372.63|1363.03|1363.13|1353.53|7059
1704564000000|2024-01-06 18:00:00|1369.59|1359.99|1365|1355.4|1373.82|1364.22|1363.35|1353.75|7646
1704567600000|2024-01-06 19:00:00|1364.99|1355.39|1357.49|1347.89|1365.71|1356.11|1352.91|1343.31|8635
1704571200000|2024-01-06 20:00:00|1357.5|1347.9|1357.27|1347.67|1361.37|1351.77|1349.96|1340.36|7787
1704574800000|2024-01-06 21:00:00|1357.21|1347.61|1352.37|1342.77|1357.49|1347.89|1348.34|1338.74|8683
1704578400000|2024-01-06 22:00:00|1352.41|1342.81|1344.91|1335.31|1353.19|1343.59|1336.82|1327.22|6275
1704582000000|2024-01-06 23:00:00|1344.98|1335.38|1348.87|1339.27|1349.21|1339.61|1331.34|1321.74|8115
1704585600000|2024-01-07 00:00:00|1348.85|1339.25|1365.61|1356.01|1371.73|1362.13|1344.5|1334.9|8462
1704589200000|2024-01-07 01:00:00|1365.62|1356.02|1357.89|1348.29|1370.24|1360.64|1357.38|1347.78|8558
1704592800000|2024-01-07 02:00:00|1357.91|1348.31|1352.4|1342.8|1368.56|1358.96|1347.5|1337.9|8347
1704596400000|2024-01-07 03:00:00|1352.43|1342.83|1361.59|1351.99|1362.37|1352.77|1351.23|1341.63|7206
1704600000000|2024-01-07 04:00:00|1361.51|1351.91|1374.49|1364.89|1375.18|1365.58|1361.51|1351.91|8066
1704603600000|2024-01-07 05:00:00|1374.63|1365.03|1372.05|1362.45|1378.38|1368.78|1365.89|1356.29|7980
1704607200000|2024-01-07 06:00:00|1372.07|1362.47|1371.43|1361.83|1379.22|1369.62|1367.24|1357.64|8329
1704610800000|2024-01-07 07:00:00|1371.45|1361.85|1369.88|1360.28|1377.27|1367.67|1367.04|1357.44|7667
1704614400000|2024-01-07 08:00:00|1369.89|1360.29|1356.64|1347.04|1375.74|1366.14|1356|1346.4|8572
1704618000000|2024-01-07 09:00:00|1356.57|1346.97|1349.87|1340.27|1362.57|1352.97|1345.05|1335.45|11072
1704621600000|2024-01-07 10:00:00|1349.88|1340.28|1358.62|1349.02|1359.44|1349.84|1348.47|1338.87|7997
1704625200000|2024-01-07 11:00:00|1358.63|1349.03|1355.17|1345.57|1364.24|1354.64|1353.58|1343.98|8308
1704628800000|2024-01-07 12:00:00|1355.15|1345.55|1360.28|1350.68|1363.71|1354.11|1348.76|1339.16|7219
1704632400000|2024-01-07 13:00:00|1360.3|1350.7|1365.99|1356.39|1373.14|1363.54|1359.8|1350.2|8612
1704636000000|2024-01-07 14:00:00|1366|1356.4|1367.26|1357.66|1370.4|1360.8|1357.64|1348.04|8050
1704639600000|2024-01-07 15:00:00|1367.19|1357.59|1352.77|1343.17|1369.31|1359.71|1346.21|1336.61|9170
1704643200000|2024-01-07 16:00:00|1352.65|1343.05|1339.85|1330.25|1358.1|1348.5|1337.21|1327.61|8971
1704646800000|2024-01-07 17:00:00|1339.83|1330.23|1356.33|1346.73|1359.84|1350.24|1335.4|1325.8|8402
1704650400000|2024-01-07 18:00:00|1356.41|1346.81|1357.5|1347.9|1362.22|1352.62|1354.08|1344.48|6361
1704654000000|2024-01-07 19:00:00|1357.59|1347.99|1362.95|1353.35|1366.03|1356.43|1354.5|1344.9|7706
1704657600000|2024-01-07 20:00:00|1362.93|1353.33|1360.8|1342.2|1366.43|1356.83|1358.01|1340.47|7398
1704661200000|2024-01-07 21:00:00|1360.86|1342.26|1348.21|1338.61|1363.76|1345.16|1345.03|1331.98|6892
1704664800000|2024-01-07 22:00:00|1348.23|1338.63|1315.1|1305.5|1348.3|1338.7|1310|1300.4|10515
1704668400000|2024-01-07 23:00:00|1315.52|1305.92|1320.4|1310.8|1326.25|1316.65|1305.34|1295.74|11246
1704672000000|2024-01-08 00:00:00|1320.15|1310.55|1313.29|1303.69|1336.65|1327.05|1309.27|1299.67|12104
1704675600000|2024-01-08 01:00:00|1313.69|1304.09|1333.36|1323.76|1343.2|1333.6|1309.94|1300.34|12647
1704679200000|2024-01-08 02:00:00|1333.66|1324.06|1292.21|1282.61|1337.27|1327.67|1275.56|1265.96|12541
1704682800000|2024-01-08 03:00:00|1292.2|1282.6|1289.18|1279.58|1298.05|1288.45|1258.5|1248.9|12433
1704686400000|2024-01-08 04:00:00|1289.02|1279.42|1317.24|1307.64|1317.83|1308.23|1282.35|1272.75|9694
1704690000000|2024-01-08 05:00:00|1317.41|1307.81|1332.99|1323.39|1334.08|1324.48|1309.37|1299.77|9340
1704693600000|2024-01-08 06:00:00|1333.02|1323.42|1342.22|1332.62|1361.67|1352.07|1327.25|1317.65|10579
1704697200000|2024-01-08 07:00:00|1342.23|1332.63|1354.09|1344.49|1355.2|1345.6|1340.78|1331.18|9465
1704700800000|2024-01-08 08:00:00|1354.11|1344.51|1346.3|1336.7|1363|1353.4|1343.7|1334.1|5713
1704704400000|2024-01-08 09:00:00|1346.05|1336.45|1331.69|1322.09|1352.3|1342.7|1326.05|1316.45|4835
1704708000000|2024-01-08 10:00:00|1331.2|1321.6|1343.55|1333.95|1348.3|1338.7|1326.65|1317.05|5093
1704711600000|2024-01-08 11:00:00|1343.4|1333.8|1354.22|1344.62|1354.22|1344.62|1336.28|1326.68|7638
1704715200000|2024-01-08 12:00:00|1354.96|1345.36|1376.79|1367.19|1378.52|1368.92|1354.23|1344.63|12065
1704718800000|2024-01-08 13:00:00|1376.77|1367.17|1368.96|1359.36|1391|1381.4|1367.05|1357.45|12175
1704722400000|2024-01-08 14:00:00|1368.85|1359.25|1360.47|1350.87|1374.8|1365.2|1358.74|1349.14|10647
1704726000000|2024-01-08 15:00:00|1360.46|1350.86|1363.68|1354.08|1377.08|1367.48|1356.55|1346.95|11142
1704729600000|2024-01-08 16:00:00|1363.84|1354.24|1361.34|1351.74|1372.78|1363.18|1358.55|1348.95|10199
1704733200000|2024-01-08 17:00:00|1361.36|1351.76|1386.75|1377.15|1387.18|1377.58|1356.57|1346.97|10354
1704736800000|2024-01-08 18:00:00|1386.67|1377.07|1422.18|1412.58|1426.38|1416.78|1384.53|1374.93|11669
1704740400000|2024-01-08 19:00:00|1421.92|1412.32|1444.19|1434.59|1445.49|1435.89|1409.17|1399.57|11050
1704744000000|2024-01-08 20:00:00|1444.23|1434.63|1417.56|1407.96|1445.89|1436.29|1416.08|1406.48|9721
1704747600000|2024-01-08 21:00:00|1417.5|1407.9|1417.05|1407.45|1429.37|1419.77|1414.95|1405.35|8485
1704751200000|2024-01-08 22:00:00|1417.06|1407.46|1425.75|1416.15|1428.54|1418.94|1415.73|1406.13|6572
1704754800000|2024-01-08 23:00:00|1425.95|1416.35|1419.64|1410.04|1428.63|1419.03|1416.05|1406.45|7401
1704758400000|2024-01-09 00:00:00|1419.62|1410.02|1405.4|1395.8|1431.07|1421.47|1391.04|1381.44|11334
1704762000000|2024-01-09 01:00:00|1405.51|1395.91|1402.8|1393.2|1413.05|1403.45|1395.25|1385.65|9745
1704765600000|2024-01-09 02:00:00|1402.79|1393.19|1402.8|1393.2|1407.61|1398.01|1399.43|1389.83|6951
1704769200000|2024-01-09 03:00:00|1402.83|1393.23|1404.13|1394.53|1408.9|1399.3|1398.13|1388.53|7218
1704772800000|2024-01-09 04:00:00|1404.12|1394.52|1418.53|1408.93|1419.98|1410.38|1396.29|1386.69|8498
1704776400000|2024-01-09 05:00:00|1418.52|1408.92|1412.73|1403.13|1423.06|1413.46|1404.26|1394.66|8848
1704780000000|2024-01-09 06:00:00|1412.7|1403.1|1407|1397.4|1413.57|1403.97|1403.64|1394.04|8621
1704783600000|2024-01-09 07:00:00|1407.5|1397.9|1410.61|1401.01|1413.1|1403.5|1401.95|1392.35|7908
1704787200000|2024-01-09 08:00:00|1410.46|1400.86|1393.68|1384.08|1420.29|1410.69|1391.11|1381.51|9918
1704790800000|2024-01-09 09:00:00|1393.67|1384.07|1379.76|1370.16|1399.56|1389.96|1374.63|1365.03|11230
1704794400000|2024-01-09 10:00:00|1379.93|1370.33|1385.4|1375.8|1392.29|1382.69|1379.03|1369.43|8585
1704798000000|2024-01-09 11:00:00|1385.27|1375.67|1385.79|1376.19|1392.34|1382.74|1380.15|1370.55|8691
1704801600000|2024-01-09 12:00:00|1385.6|1376|1354.87|1345.27|1392.98|1383.38|1332.43|1322.83|9665
1704805200000|2024-01-09 13:00:00|1354.63|1345.03|1376.38|1366.78|1381.91|1372.31|1351.65|1342.05|12270
1704808800000|2024-01-09 14:00:00|1376.43|1366.83|1350.35|1340.75|1383.55|1373.95|1348.78|1339.18|11494
1704812400000|2024-01-09 15:00:00|1350.45|1340.85|1361.74|1352.14|1367.16|1357.56|1343.13|1333.53|10376
1704816000000|2024-01-09 16:00:00|1361.8|1352.2|1359.41|1349.81|1363.17|1353.57|1345.85|1336.25|10326
1704819600000|2024-01-09 17:00:00|1359.42|1349.82|1364.94|1355.34|1371.25|1361.65|1350.65|1341.05|10260
1704823200000|2024-01-09 18:00:00|1364.8|1355.2|1374.24|1364.64|1377.69|1368.09|1362.75|1353.15|9231
1704826800000|2024-01-09 19:00:00|1374.12|1364.52|1369.8|1360.2|1376.09|1366.49|1358.22|1348.62|8594
1704830400000|2024-01-09 20:00:00|1369.81|1360.21|1343.25|1333.65|1372.08|1362.48|1340.9|1331.3|10117
1704834000000|2024-01-09 21:00:00|1343.42|1333.82|1356.26|1339.26|1390.63|1379.65|1343.18|1332.23|13056
1704837600000|2024-01-09 22:00:00|1356.29|1339.29|1372.64|1355.64|1390.26|1373.26|1352.56|1335.56|11271
1704841200000|2024-01-09 23:00:00|1372.68|1355.68|1379.95|1362.95|1380.61|1363.61|1365.35|1348.35|10002
1704844800000|2024-01-10 00:00:00|1379.93|1362.93|1395.14|1378.14|1404.29|1387.29|1375.2|1358.2|12094
1704848400000|2024-01-10 01:00:00|1395.13|1378.13|1387.27|1370.27|1397.9|1380.9|1379.3|1362.3|11127
1704852000000|2024-01-10 02:00:00|1387.18|1370.18|1367.4|1350.4|1388.62|1371.62|1364.83|1347.83|8972
1704855600000|2024-01-10 03:00:00|1367.84|1350.84|1372.63|1355.63|1375.16|1358.16|1365.47|1348.47|7723
1704859200000|2024-01-10 04:00:00|1372.4|1355.4|1376.18|1359.18|1382.54|1365.54|1368.53|1351.53|9031
1704862800000|2024-01-10 05:00:00|1376.19|1359.19|1387.95|1370.95|1387.96|1370.96|1373.78|1356.78|8663
1704866400000|2024-01-10 06:00:00|1387.96|1370.96|1384.91|1367.91|1388.14|1371.14|1377.33|1360.33|7954
1704870000000|2024-01-10 07:00:00|1384.75|1367.75|1376.28|1359.28|1388.63|1371.63|1374.14|1357.14|9254
1704873600000|2024-01-10 08:00:00|1376.35|1359.35|1376.17|1359.17|1380.79|1363.79|1365.4|1348.4|9676
1704877200000|2024-01-10 09:00:00|1376.09|1359.09|1445.61|1428.61|1448.35|1431.35|1375.82|1358.82|11885
1704880800000|2024-01-10 10:00:00|1445.56|1428.56|1426.9|1409.9|1454.77|1437.77|1423.58|1406.58|10150
1704884400000|2024-01-10 11:00:00|1427.04|1410.04|1431.65|1414.65|1443.1|1426.1|1422.28|1405.28|8168
1704888000000|2024-01-10 12:00:00|1431.4|1414.4|1387.43|1370.43|1435.32|1418.32|1369.7|1352.7|12072
1704891600000|2024-01-10 13:00:00|1387.64|1370.64|1397.66|1380.66|1408.54|1391.54|1377.63|1360.63|11610
1704895200000|2024-01-10 14:00:00|1397.64|1380.64|1406.38|1389.38|1422.12|1405.12|1390.77|1373.77|11206
1704898800000|2024-01-10 15:00:00|1406.43|1389.43|1434.74|1417.74|1446.65|1429.65|1402.25|1385.25|12844
1704902400000|2024-01-10 16:00:00|1434.73|1417.73|1412.55|1395.55|1438.4|1421.4|1411.7|1394.7|11282
1704906000000|2024-01-10 17:00:00|1412.61|1395.61|1423.12|1406.12|1433.38|1416.38|1409.48|1392.48|10378
1704909600000|2024-01-10 18:00:00|1423.2|1406.2|1417.88|1400.88|1435.07|1418.07|1412.51|1395.51|10888
1704913200000|2024-01-10 19:00:00|1417.91|1400.91|1441.59|1424.59|1441.71|1424.71|1410.42|1393.42|11271
1704916800000|2024-01-10 20:00:00|1441.56|1424.56|1443.81|1426.81|1445.53|1428.53|1409.04|1392.04|12600
1704920400000|2024-01-10 21:00:00|1443.84|1426.84|1484.22|1467.22|1485.41|1468.41|1441.3|1424.3|12381
1704924000000|2024-01-10 22:00:00|1484.17|1467.17|1514.85|1497.85|1520.27|1503.27|1477.2|1460.2|11593
1704927600000|2024-01-10 23:00:00|1515.01|1498.01|1516.14|1499.14|1545|1528|1504.5|1487.5|11846
1704931200000|2024-01-11 00:00:00|1516.06|1499.06|1511.75|1494.75|1519.07|1502.07|1497.7|1480.7|11235
1704934800000|2024-01-11 01:00:00|1511.85|1494.85|1491.88|1474.88|1512.9|1495.9|1491.5|1474.5|9228
1704938400000|2024-01-11 02:00:00|1492.02|1475.02|1495.4|1478.4|1502.9|1485.9|1489.55|1472.55|7584
1704942000000|2024-01-11 03:00:00|1495.45|1478.45|1507.5|1490.5|1508.1|1491.1|1486.7|1469.7|7586
1704945600000|2024-01-11 04:00:00|1507.35|1490.35|1500.5|1483.5|1508.05|1491.05|1495.7|1478.7|6684
1704949200000|2024-01-11 05:00:00|1500.55|1483.55|1489.85|1472.85|1501.4|1484.4|1482.1|1465.1|7842
1704952800000|2024-01-11 06:00:00|1489.8|1472.8|1473.25|1456.25|1491.3|1474.3|1468.45|1451.45|8933
1704956400000|2024-01-11 07:00:00|1473.22|1456.22|1492.01|1475.01|1495.65|1478.65|1472.3|1455.3|7902
1704960000000|2024-01-11 08:00:00|1492.05|1475.05|1504.98|1489.98|1505.26|1490.26|1486.85|1469.85|7442
1704963600000|2024-01-11 09:00:00|1505|1490|1516.99|1501.99|1525.45|1510.45|1500.98|1485.98|8440
1704967200000|2024-01-11 10:00:00|1516.9|1501.9|1533.1|1518.1|1539.1|1524.1|1516.2|1501.2|9611
1704970800000|2024-01-11 11:00:00|1532.98|1517.98|1541.4|1526.4|1542.28|1527.28|1522|1507|10421
1704974400000|2024-01-11 12:00:00|1541.35|1526.35|1560.89|1545.89|1564.55|1549.55|1539.3|1524.3|9626
1704978000000|2024-01-11 13:00:00|1560.86|1545.86|1546.14|1531.14|1576.6|1561.6|1535.01|1521.32|11367
1704981600000|2024-01-11 14:00:00|1546.04|1531.04|1560.3|1545.3|1571.65|1556.65|1525.5|1510.5|12343
1704985200000|2024-01-11 15:00:00|1559.86|1544.86|1510.93|1495.93|1564.45|1549.45|1496.44|1481.44|13050
1704988800000|2024-01-11 16:00:00|1511.01|1496.01|1496.61|1481.61|1521.93|1506.93|1476.55|1461.55|12888
1704992400000|2024-01-11 17:00:00|1496.62|1481.62|1517.18|1502.18|1517.45|1502.45|1492.43|1477.43|11256
1704996000000|2024-01-11 18:00:00|1517.04|1502.04|1513.96|1498.96|1519.9|1504.9|1506.86|1491.86|10383
1704999600000|2024-01-11 19:00:00|1514.1|1499.1|1520.08|1505.08|1521.17|1506.17|1501.82|1486.82|10412
1705003200000|2024-01-11 20:00:00|1520.11|1505.11|1501.62|1486.62|1525.69|1510.69|1497.55|1482.55|11415
1705006800000|2024-01-11 21:00:00|1501.57|1486.57|1494.31|1479.31|1512.89|1497.89|1493.1|1478.1|10292
1705010400000|2024-01-11 22:00:00|1494.26|1479.26|1505.26|1490.26|1505.79|1490.79|1489.34|1474.34|7546
1705014000000|2024-01-11 23:00:00|1505.25|1490.25|1509.59|1494.59|1513.32|1498.32|1501.6|1486.6|8528
1705017600000|2024-01-12 00:00:00|1509.58|1494.58|1499.28|1484.28|1514.08|1499.08|1495.7|1480.7|10299
1705021200000|2024-01-12 01:00:00|1499.16|1484.16|1491.84|1476.84|1501.77|1486.77|1482|1467|10777
1705024800000|2024-01-12 02:00:00|1491.82|1476.82|1498.27|1483.27|1499.08|1484.08|1484.65|1469.65|8726
1705028400000|2024-01-12 03:00:00|1498.3|1483.3|1485.96|1470.96|1498.3|1483.3|1481.77|1466.77|9225
1705032000000|2024-01-12 04:00:00|1485.89|1470.89|1487.02|1472.02|1498.18|1483.18|1483.26|1468.26|10426
1705035600000|2024-01-12 05:00:00|1487|1472|1497.1|1482.1|1498.57|1483.57|1484.41|1469.41|9309
1705039200000|2024-01-12 06:00:00|1497.08|1482.08|1494.2|1479.2|1507.15|1492.15|1493.75|1478.75|9185
1705042800000|2024-01-12 07:00:00|1494.18|1479.18|1484.16|1469.16|1496.13|1481.13|1477.65|1462.65|9771
1705046400000|2024-01-12 08:00:00|1484.26|1469.26|1481.97|1466.97|1484.26|1469.26|1471.88|1456.88|10538
1705050000000|2024-01-12 09:00:00|1481.95|1466.95|1486.72|1471.72|1490.88|1475.88|1472.68|1457.68|10731
1705053600000|2024-01-12 10:00:00|1486.73|1471.73|1494.28|1479.28|1495.09|1480.09|1484.94|1469.94|9252
1705057200000|2024-01-12 11:00:00|1494.25|1479.25|1505.47|1490.47|1508.12|1493.12|1490.72|1475.72|10403
1705060800000|2024-01-12 12:00:00|1505.45|1490.45|1505.67|1490.67|1533.4|1518.4|1499.44|1484.44|11117
1705064400000|2024-01-12 13:00:00|1505.78|1490.78|1523.6|1508.6|1533.69|1518.69|1502.25|1487.25|11246
1705068000000|2024-01-12 14:00:00|1523.63|1508.63|1533.47|1518.47|1537.45|1522.45|1515.27|1500.27|11628
1705071600000|2024-01-12 15:00:00|1533.49|1518.49|1485.61|1470.61|1537.02|1522.02|1480.27|1465.27|12805
1705075200000|2024-01-12 16:00:00|1485.62|1470.62|1449.65|1434.65|1500.94|1485.94|1439.89|1424.89|13055
1705078800000|2024-01-12 17:00:00|1449.77|1434.77|1450.46|1435.46|1459.67|1444.67|1408.07|1393.07|12988
1705082400000|2024-01-12 18:00:00|1450.39|1435.39|1443.4|1428.4|1454.71|1439.71|1432.95|1417.95|11338
1705086000000|2024-01-12 19:00:00|1443.88|1428.88|1440.3|1425.3|1449.89|1434.89|1434.35|1419.35|10417
1705089600000|2024-01-12 20:00:00|1440.28|1425.28|1444.05|1429.05|1452.18|1437.18|1437.72|1422.72|10597
1705093200000|2024-01-12 21:00:00|1444.07|1429.07|1420.29|1405.29|1447.19|1432.19|1407.84|1392.84|12110
1705132800000|2024-01-13 08:00:00|1425|1410|1420.38|1405.38|1426.58|1411.58|1417.27|1402.27|8773
1705136400000|2024-01-13 09:00:00|1420.41|1405.41|1413.1|1398.1|1423.95|1408.95|1411.97|1396.97|8676
1705140000000|2024-01-13 10:00:00|1413.09|1398.09|1416.31|1401.31|1417.98|1402.98|1407.78|1392.78|8503
1705143600000|2024-01-13 11:00:00|1416.3|1401.3|1429.81|1414.81|1434.6|1419.6|1414.25|1399.25|9270
1705147200000|2024-01-13 12:00:00|1429.8|1414.8|1432.57|1417.57|1442.5|1427.5|1428.08|1413.08|8363
1705150800000|2024-01-13 13:00:00|1432.53|1417.53|1427.8|1412.8|1433.61|1418.61|1424.45|1409.45|8311
1705154400000|2024-01-13 14:00:00|1427.83|1412.83|1423.23|1408.23|1428.91|1413.91|1419.87|1404.87|9692
1705158000000|2024-01-13 15:00:00|1423.24|1408.24|1432.14|1417.14|1436.97|1421.97|1422.31|1407.31|9131
1705161600000|2024-01-13 16:00:00|1432.1|1417.1|1425.7|1410.7|1434.46|1419.46|1423.36|1408.36|10163
1705165200000|2024-01-13 17:00:00|1425.6|1410.6|1429.88|1414.88|1431.25|1416.25|1420.06|1405.06|8688
1705168800000|2024-01-13 18:00:00|1429.79|1414.79|1429.79|1414.79|1431.96|1416.96|1427.03|1412.03|7940
1705172400000|2024-01-13 19:00:00|1429.78|1414.78|1434.81|1419.81|1439.35|1424.35|1429.78|1414.78|9072
1705176000000|2024-01-13 20:00:00|1434.8|1419.8|1448.41|1433.41|1448.97|1433.97|1433.75|1418.75|7273
1705179600000|2024-01-13 21:00:00|1448.52|1433.52|1447.38|1432.38|1449.24|1434.24|1440.37|1425.37|7552
1705183200000|2024-01-13 22:00:00|1447.39|1432.39|1448.44|1433.44|1449.69|1434.69|1439.33|1424.33|6131
1705186800000|2024-01-13 23:00:00|1448.46|1433.46|1442.18|1427.18|1450.33|1435.33|1441.61|1426.61|7673
1705190400000|2024-01-14 00:00:00|1442.15|1427.15|1435.22|1420.22|1447.9|1432.9|1434.41|1419.41|9719
1705194000000|2024-01-14 01:00:00|1435.26|1420.26|1447.44|1432.44|1449.21|1434.21|1434.26|1419.26|9943
1705197600000|2024-01-14 02:00:00|1447.43|1432.43|1454.89|1439.89|1460.91|1445.91|1437.21|1422.21|9119
1705201200000|2024-01-14 03:00:00|1455.35|1440.35|1451.56|1436.56|1468.13|1453.13|1450.83|1435.83|9973
1705204800000|2024-01-14 04:00:00|1451.58|1436.58|1463.41|1448.41|1471.56|1456.56|1448.43|1433.43|10481
1705208400000|2024-01-14 05:00:00|1463.4|1448.4|1499.84|1484.84|1503.3|1488.3|1463.4|1448.4|11039
1705212000000|2024-01-14 06:00:00|1499.87|1484.87|1507.42|1492.42|1531.05|1516.05|1498.9|1483.9|11343
1705215600000|2024-01-14 07:00:00|1507.36|1492.36|1495.95|1480.95|1509.1|1494.1|1485.23|1470.23|9828
1705219200000|2024-01-14 08:00:00|1495.94|1480.94|1504.73|1489.73|1514.74|1499.74|1491.59|1476.59|8260
1705222800000|2024-01-14 09:00:00|1504.7|1489.7|1530.33|1515.33|1531.15|1516.15|1503.02|1488.02|9993
1705226400000|2024-01-14 10:00:00|1530.35|1515.35|1519.79|1504.79|1536.28|1521.28|1515.94|1500.94|10068
1705230000000|2024-01-14 11:00:00|1519.86|1504.86|1516.48|1501.48|1521.43|1506.43|1506.94|1491.94|8815
1705233600000|2024-01-14 12:00:00|1516.43|1501.43|1506.94|1491.94|1520.34|1505.34|1505.48|1490.48|9927
1705237200000|2024-01-14 13:00:00|1506.96|1491.96|1519.72|1504.72|1522.44|1507.44|1502.66|1487.66|9552
1705240800000|2024-01-14 14:00:00|1519.7|1504.7|1515.52|1500.52|1528.44|1513.44|1514.06|1499.06|9652
1705244400000|2024-01-14 15:00:00|1515.58|1500.58|1529.29|1514.29|1540.5|1525.5|1515.24|1500.24|9870
1705248000000|2024-01-14 16:00:00|1529.28|1514.28|1525.39|1510.39|1537.62|1522.62|1514.81|1499.81|11050
1705251600000|2024-01-14 17:00:00|1525.42|1510.42|1531.01|1516.01|1549.72|1534.72|1523.3|1508.3|10361
1705255200000|2024-01-14 18:00:00|1531.02|1516.02|1525.36|1510.36|1533.12|1518.12|1515.83|1500.83|10040
1705258800000|2024-01-14 19:00:00|1525.38|1510.38|1499.41|1484.41|1530.1|1515.1|1498.14|1483.14|11420
1705262400000|2024-01-14 20:00:00|1499.4|1484.4|1511.84|1487.84|1523.87|1499.87|1486.71|1471.71|10917
1705266000000|2024-01-14 21:00:00|1511.87|1487.87|1536.03|1521.03|1536.21|1521.21|1504.03|1480.03|11756
1705269600000|2024-01-14 22:00:00|1536.09|1521.09|1508.06|1493.06|1538.22|1523.22|1508.06|1493.06|9741
1705273200000|2024-01-14 23:00:00|1508.09|1493.09|1482.87|1467.87|1512.18|1497.18|1482.09|1467.09|12572
1705276800000|2024-01-15 00:00:00|1482.86|1467.86|1504.81|1489.81|1509.75|1494.75|1482.03|1467.03|11112
1705280400000|2024-01-15 01:00:00|1504.83|1489.83|1546.62|1531.62|1548.1|1533.1|1493.2|1478.2|11390
1705284000000|2024-01-15 02:00:00|1546.99|1531.99|1568.45|1553.45|1569.37|1554.37|1530.56|1515.56|11634
1705287600000|2024-01-15 03:00:00|1568.44|1553.44|1565.71|1550.71|1593.53|1578.53|1563.99|1548.99|11828
1705291200000|2024-01-15 04:00:00|1565.7|1550.7|1564.96|1549.96|1575.91|1560.91|1551.38|1536.38|10961
1705294800000|2024-01-15 05:00:00|1564.81|1549.81|1562.16|1547.16|1571.06|1556.06|1553.9|1538.9|9220
1705298400000|2024-01-15 06:00:00|1562.15|1547.15|1560.1|1545.1|1565.23|1550.23|1550.38|1535.38|9205
1705302000000|2024-01-15 07:00:00|1560.09|1545.09|1551.83|1536.83|1564.56|1549.56|1550.7|1535.7|9456
1705305600000|2024-01-15 08:00:00|1551.84|1536.84|1565.16|1550.16|1573.35|1558.35|1551.84|1536.84|9162
1705309200000|2024-01-15 09:00:00|1565.17|1550.17|1569.93|1554.93|1579.24|1564.24|1552.5|1537.5|9631
1705312800000|2024-01-15 10:00:00|1569.95|1554.95|1585.25|1570.25|1591.57|1576.57|1568.8|1553.8|9994
1705316400000|2024-01-15 11:00:00|1585.27|1570.27|1571.33|1556.33|1590.94|1575.94|1569.74|1554.74|9834
1705320000000|2024-01-15 12:00:00|1571.42|1556.42|1579.57|1564.57|1587.8|1572.8|1568.21|1553.21|10648
1705323600000|2024-01-15 13:00:00|1579.63|1564.63|1589.52|1574.52|1608.54|1593.54|1579.47|1564.47|11805
1705327200000|2024-01-15 14:00:00|1589.53|1574.53|1548.91|1533.91|1603.73|1588.73|1542.47|1527.47|12430
1705330800000|2024-01-15 15:00:00|1548.92|1533.92|1539.02|1524.02|1561.52|1546.52|1529.28|1514.28|11305
1705334400000|2024-01-15 16:00:00|1538.7|1523.7|1547.25|1532.25|1550.24|1535.24|1531.91|1516.91|9661
1705338000000|2024-01-15 17:00:00|1547.28|1532.28|1549.48|1534.48|1559.92|1544.92|1542.39|1527.39|9449
1705341600000|2024-01-15 18:00:00|1549.49|1534.49|1553.64|1538.64|1576.46|1561.46|1547.12|1532.12|10228
1705345200000|2024-01-15 19:00:00|1553.63|1538.63|1541.07|1526.07|1556.48|1541.48|1539.24|1524.24|8717
1705348800000|2024-01-15 20:00:00|1541.1|1526.1|1533.84|1518.84|1549.56|1534.56|1531.57|1516.57|7432
1705352400000|2024-01-15 21:00:00|1533.85|1518.85|1519.39|1504.39|1533.88|1518.88|1518.17|1503.17|7638
1705356000000|2024-01-15 22:00:00|1519.38|1504.38|1529.22|1514.22|1532.22|1517.22|1506.66|1491.66|7450
1705359600000|2024-01-15 23:00:00|1529.13|1514.13|1525.76|1510.76|1534.5|1519.5|1523.97|1508.97|8810
1705363200000|2024-01-16 00:00:00|1525.74|1510.74|1514.89|1499.89|1530.62|1515.62|1513.39|1498.39|8754
1705366800000|2024-01-16 01:00:00|1514.92|1499.92|1531.51|1516.51|1539.66|1524.66|1514.67|1499.67|9848
1705370400000|2024-01-16 02:00:00|1531.59|1516.59|1528.63|1513.63|1543.21|1528.21|1527.41|1512.41|8933
1705374000000|2024-01-16 03:00:00|1528.65|1513.65|1540.05|1525.05|1540.11|1525.11|1527.18|1512.18|8781
1705377600000|2024-01-16 04:00:00|1540|1525|1525.82|1510.82|1540.08|1525.08|1525.29|1510.29|7966
1705381200000|2024-01-16 05:00:00|1525.58|1510.58|1519.49|1504.49|1531.47|1516.47|1519.39|1504.39|7948
1705384800000|2024-01-16 06:00:00|1519.48|1504.48|1514.44|1499.44|1520.69|1505.69|1508.63|1493.63|7947
1705388400000|2024-01-16 07:00:00|1514.45|1499.45|1517.35|1502.35|1519.98|1504.98|1511.42|1496.42|7495
1705392000000|2024-01-16 08:00:00|1517.32|1502.32|1526.04|1511.04|1526.3|1511.3|1512.75|1497.75|9593
1705395600000|2024-01-16 09:00:00|1526.05|1511.05|1526.84|1511.84|1531.68|1516.68|1523.33|1508.33|9141
1705399200000|2024-01-16 10:00:00|1526.93|1511.93|1518.67|1503.67|1528.57|1513.57|1518.34|1503.34|7523
1705402800000|2024-01-16 11:00:00|1518.65|1503.65|1513.99|1498.99|1521.64|1506.64|1503.97|1488.97|8264
1705406400000|2024-01-16 12:00:00|1513.96|1498.96|1523.7|1508.7|1525.63|1510.63|1512.95|1497.95|8614
1705410000000|2024-01-16 13:00:00|1523.73|1508.73|1500.84|1485.84|1524.52|1509.52|1500.12|1485.12|10462
1705413600000|2024-01-16 14:00:00|1500.87|1485.87|1506.64|1491.64|1510.19|1495.19|1481.52|1466.52|12002
1705417200000|2024-01-16 15:00:00|1506.62|1491.62|1513.91|1498.91|1523.78|1508.78|1498.6|1483.6|11589
1705420800000|2024-01-16 16:00:00|1513.88|1498.88|1517.04|1502.04|1524.16|1509.16|1506.88|1491.88|10716
1705424400000|2024-01-16 17:00:00|1517.03|1502.03|1510.08|1495.08|1520.94|1505.94|1509.07|1494.07|8630
1705428000000|2024-01-16 18:00:00|1510.06|1495.06|1511.15|1496.15|1517.46|1502.46|1506.29|1491.29|8947
1705431600000|2024-01-16 19:00:00|1511.21|1496.21|1516.92|1501.92|1517.23|1502.23|1503.71|1488.71|7416
1705435200000|2024-01-16 20:00:00|1516.87|1501.87|1535.62|1520.62|1536.02|1521.02|1516.85|1501.85|8584
1705438800000|2024-01-16 21:00:00|1535.64|1520.64|1537.67|1522.67|1542.47|1527.47|1532.05|1517.05|8381
1705442400000|2024-01-16 22:00:00|1537.62|1522.62|1535.75|1520.75|1539.12|1524.12|1532.48|1517.48|6050
1705446000000|2024-01-16 23:00:00|1535.69|1520.69|1534.18|1519.18|1542.27|1527.27|1530.98|1515.98|7981
1705449600000|2024-01-17 00:00:00|1534.16|1519.16|1542.55|1527.55|1552.41|1537.41|1534.16|1519.16|9994
1705453200000|2024-01-17 01:00:00|1542.5|1527.5|1566.94|1551.94|1576.14|1561.14|1541.54|1526.54|10073
1705456800000|2024-01-17 02:00:00|1566.9|1551.9|1582.25|1567.25|1587.58|1572.58|1561.67|1546.67|9636
1705460400000|2024-01-17 03:00:00|1582.09|1567.09|1591.81|1576.81|1595.18|1580.18|1577.81|1562.81|9051
1705464000000|2024-01-17 04:00:00|1591.8|1576.8|1587.41|1572.41|1597.53|1582.53|1580.5|1565.5|9866
1705467600000|2024-01-17 05:00:00|1587.4|1572.4|1591.72|1576.72|1606.52|1591.52|1587.15|1572.15|10812
1705471200000|2024-01-17 06:00:00|1591.71|1576.71|1593.24|1578.24|1602.65|1587.65|1585.53|1570.53|10038
1705474800000|2024-01-17 07:00:00|1593.3|1578.3|1584.11|1569.11|1606.96|1591.96|1583.12|1568.12|11031
1705478400000|2024-01-17 08:00:00|1584.06|1569.06|1593.24|1578.24|1594.8|1579.8|1568.35|1553.35|10846
1705482000000|2024-01-17 09:00:00|1593.26|1578.26|1605.55|1590.55|1611.17|1596.17|1588.03|1573.03|9682
1705485600000|2024-01-17 10:00:00|1605.58|1590.58|1603.11|1588.11|1619.97|1604.97|1598.66|1583.66|10992
1705489200000|2024-01-17 11:00:00|1603.1|1588.1|1588.92|1573.92|1603.9|1588.9|1587.35|1572.35|9334
1705492800000|2024-01-17 12:00:00|1589.21|1574.21|1604.48|1589.48|1605.91|1590.91|1581.18|1566.18|10044
1705496400000|2024-01-17 13:00:00|1604.45|1589.45|1594.01|1579.01|1613.51|1598.51|1591.32|1576.32|10863
1705500000000|2024-01-17 14:00:00|1594.03|1579.03|1615.11|1600.11|1630.87|1615.87|1590.05|1575.05|12571
1705503600000|2024-01-17 15:00:00|1615.24|1600.24|1618.19|1603.19|1645.77|1630.77|1606.68|1591.68|12864
1705507200000|2024-01-17 16:00:00|1618.08|1603.08|1592.94|1577.94|1623.52|1608.52|1592.7|1577.7|11791
1705510800000|2024-01-17 17:00:00|1592.96|1577.96|1586.6|1571.6|1594.54|1579.54|1572.4|1557.4|11495
1705514400000|2024-01-17 18:00:00|1586.55|1571.55|1604.37|1589.37|1604.66|1589.66|1567.33|1552.33|10889
1705518000000|2024-01-17 19:00:00|1604.38|1589.38|1596.79|1581.79|1609.01|1594.01|1594.91|1579.91|10029
1705521600000|2024-01-17 20:00:00|1596.82|1581.82|1584.19|1569.19|1606.09|1591.09|1582.24|1567.24|10829
1705525200000|2024-01-17 21:00:00|1584.17|1569.17|1570.39|1555.39|1590.43|1575.43|1569.97|1554.97|9330
1705528800000|2024-01-17 22:00:00|1570.37|1555.37|1574.49|1559.49|1575.29|1560.29|1558.11|1543.11|7712
1705532400000|2024-01-17 23:00:00|1574.52|1559.52|1583.15|1568.15|1583.79|1568.79|1565.1|1550.1|8052
1705536000000|2024-01-18 00:00:00|1583.16|1568.16|1571.04|1556.04|1584.34|1569.34|1568.41|1553.41|9113
1705539600000|2024-01-18 01:00:00|1571.02|1556.02|1549.71|1534.71|1572.76|1557.76|1545.06|1530.06|9606
1705543200000|2024-01-18 02:00:00|1549.74|1534.74|1540.61|1525.61|1556.56|1541.56|1535.18|1520.18|8126
1705546800000|2024-01-18 03:00:00|1540.27|1525.27|1536.37|1521.37|1542.09|1527.09|1531.97|1516.97|7052
1705550400000|2024-01-18 04:00:00|1536.36|1521.36|1529.82|1514.82|1540.88|1525.88|1529.12|1514.12|7704
1705554000000|2024-01-18 05:00:00|1529.86|1514.86|1543.96|1528.96|1544.57|1529.57|1529.04|1514.04|7776
1705557600000|2024-01-18 06:00:00|1543.95|1528.95|1545.02|1530.02|1549.95|1534.95|1538.39|1523.39|6581
1705561200000|2024-01-18 07:00:00|1545.05|1530.05|1552.9|1537.9|1558.47|1543.47|1544.95|1529.95|5932
1705564800000|2024-01-18 08:00:00|1552.86|1537.86|1540.13|1525.13|1552.9|1537.9|1538.05|1523.05|7208
1705568400000|2024-01-18 09:00:00|1540.14|1525.14|1543.75|1528.75|1550.44|1535.44|1539.21|1524.21|8078
1705572000000|2024-01-18 10:00:00|1543.74|1528.74|1532.35|1517.35|1552.55|1537.55|1529.91|1514.91|9257
1705575600000|2024-01-18 11:00:00|1532.33|1517.33|1551.08|1536.08|1552.2|1537.2|1524.61|1509.61|8969
1705579200000|2024-01-18 12:00:00|1551.04|1536.04|1545.97|1530.97|1560.31|1545.31|1540.72|1525.72|9651
1705582800000|2024-01-18 13:00:00|1546|1531|1530.92|1515.92|1546.9|1531.9|1514.2|1499.2|10893
1705586400000|2024-01-18 14:00:00|1530.53|1515.53|1534.02|1519.02|1539.21|1524.21|1525.48|1510.48|9561
1705590000000|2024-01-18 15:00:00|1534.04|1519.04|1524.38|1509.38|1535.43|1520.43|1524.12|1509.12|9612
1705593600000|2024-01-18 16:00:00|1524.39|1509.39|1497.37|1482.37|1524.61|1509.61|1482.12|1467.12|11541
1705597200000|2024-01-18 17:00:00|1497.29|1482.29|1479.37|1464.37|1500.92|1485.92|1469.84|1454.84|11948
1705600800000|2024-01-18 18:00:00|1479.46|1464.46|1469.83|1454.83|1482.27|1467.27|1453.83|1438.83|11923
1705604400000|2024-01-18 19:00:00|1469.79|1454.79|1439.71|1424.71|1470.97|1455.97|1426.24|1411.24|12106
1705608000000|2024-01-18 20:00:00|1439.53|1424.53|1443.41|1428.41|1456.6|1441.6|1431.13|1416.13|11924
1705611600000|2024-01-18 21:00:00|1443.43|1428.43|1466.43|1451.43|1469.19|1454.19|1438.51|1423.51|10097
1705615200000|2024-01-18 22:00:00|1466.47|1451.47|1471.53|1456.53|1473.78|1458.78|1464.08|1449.08|6467
1705618800000|2024-01-18 23:00:00|1471.49|1456.49|1473.14|1458.14|1478.33|1463.33|1466.72|1451.72|5814
1705622400000|2024-01-19 00:00:00|1473.17|1458.17|1470.06|1455.06|1482.1|1467.1|1467.98|1452.98|9706
1705626000000|2024-01-19 01:00:00|1470.1|1455.1|1467.1|1452.1|1473.41|1458.41|1453.24|1438.24|9893
1705629600000|2024-01-19 02:00:00|1467.13|1452.13|1462.4|1447.4|1476.13|1461.13|1456.73|1441.73|9217
1705633200000|2024-01-19 03:00:00|1462.36|1447.36|1487.09|1472.09|1491.44|1476.44|1459.65|1444.65|11239
1705636800000|2024-01-19 04:00:00|1487.02|1472.02|1486.68|1471.68|1498.43|1483.43|1479.34|1464.34|9871
1705640400000|2024-01-19 05:00:00|1486.69|1471.69|1495.87|1480.87|1498|1483|1483.75|1468.75|9784
1705644000000|2024-01-19 06:00:00|1495.9|1480.9|1504.07|1489.07|1505.81|1490.81|1489.34|1474.34|9099
1705647600000|2024-01-19 07:00:00|1504.05|1489.05|1511.79|1496.79|1512.27|1497.27|1500.01|1485.01|9929
1705651200000|2024-01-19 08:00:00|1511.77|1496.77|1513.34|1498.34|1516.93|1501.93|1496.34|1481.34|9859
1705654800000|2024-01-19 09:00:00|1513.47|1498.47|1545.84|1530.84|1546.79|1531.79|1512.26|1497.26|10990
1705658400000|2024-01-19 10:00:00|1545.77|1530.77|1554.41|1539.41|1563.95|1548.95|1543.13|1528.13|10718
1705662000000|2024-01-19 11:00:00|1554.43|1539.43|1558.75|1543.75|1573.5|1558.5|1550.18|1535.18|10429
1705665600000|2024-01-19 12:00:00|1558.77|1543.77|1559.4|1544.4|1570.54|1555.54|1546.72|1531.72|10307
1705669200000|2024-01-19 13:00:00|1559.52|1544.52|1563.34|1548.34|1565.71|1550.71|1549.25|1534.25|9289
1705672800000|2024-01-19 14:00:00|1563.59|1548.59|1538.41|1523.41|1568.46|1553.46|1535.44|1520.44|12034
1705676400000|2024-01-19 15:00:00|1538.52|1523.52|1523.16|1508.16|1544.16|1529.16|1512.2|1497.2|12548
1705680000000|2024-01-19 16:00:00|1523.24|1508.24|1487.05|1472.05|1530.58|1515.58|1471.44|1456.44|13294
1705683600000|2024-01-19 17:00:00|1487.08|1472.08|1522.24|1507.24|1525.94|1510.94|1477.75|1462.75|12334
1705687200000|2024-01-19 18:00:00|1522.28|1507.28|1540.76|1525.76|1548.27|1533.27|1512.56|1497.56|11440
1705690800000|2024-01-19 19:00:00|1540.82|1525.82|1560.06|1545.06|1562.38|1547.38|1531.83|1516.83|10865
1705694400000|2024-01-19 20:00:00|1560.08|1545.08|1554.54|1539.54|1570.13|1555.13|1552.16|1537.16|10978
1705698000000|2024-01-19 21:00:00|1554.59|1539.59|1557|1542|1557.99|1542.99|1545.77|1530.77|9908
1705737600000|2024-01-20 08:00:00|1648.19|1633.19|1636.6|1621.6|1663.48|1648.48|1627.62|1612.62|11636
1705741200000|2024-01-20 09:00:00|1636.58|1621.58|1605.91|1590.91|1650.84|1635.84|1601.27|1586.27|11655
1705744800000|2024-01-20 10:00:00|1605.81|1590.81|1600.33|1585.33|1615.07|1600.07|1599.67|1584.67|9896
1705748400000|2024-01-20 11:00:00|1600.36|1585.36|1608.92|1593.92|1611.25|1596.25|1590.99|1575.99|9654
1705752000000|2024-01-20 12:00:00|1608.97|1593.97|1598.48|1583.48|1614.63|1599.63|1597.27|1582.27|9302
1705755600000|2024-01-20 13:00:00|1598.54|1583.54|1605.11|1590.11|1610.88|1595.88|1598.45|1583.45|8715
1705759200000|2024-01-20 14:00:00|1605.13|1590.13|1588.01|1573.01|1608.3|1593.3|1582.73|1567.73|10103
1705762800000|2024-01-20 15:00:00|1587.9|1572.9|1582.48|1567.48|1601.27|1586.27|1581.49|1566.49|9366
1705766400000|2024-01-20 16:00:00|1582.51|1567.51|1575.83|1560.83|1589.23|1574.23|1573.01|1558.01|9311
1705770000000|2024-01-20 17:00:00|1575.85|1560.85|1592.71|1577.71|1600.18|1585.18|1574.35|1559.35|9270
1705773600000|2024-01-20 18:00:00|1592.8|1577.8|1585.54|1570.54|1597.17|1582.17|1581.54|1566.54|8283
1705777200000|2024-01-20 19:00:00|1585.53|1570.53|1590.7|1575.7|1593.88|1578.88|1583.85|1568.85|7968
1705780800000|2024-01-20 20:00:00|1590.68|1575.68|1581.49|1566.49|1598.49|1583.49|1579.34|1564.34|7677
1705784400000|2024-01-20 21:00:00|1581.4|1566.4|1583.54|1568.54|1590.07|1575.07|1578.63|1563.63|7472
1705788000000|2024-01-20 22:00:00|1583.65|1568.65|1591.49|1576.49|1593.38|1582.42|1579.64|1564.64|5328
1705791600000|2024-01-20 23:00:00|1591.53|1576.53|1585.7|1570.7|1592.49|1577.49|1578.58|1563.58|7022
1705795200000|2024-01-21 00:00:00|1585.73|1570.73|1563.09|1548.09|1585.78|1570.78|1560.38|1545.38|9009
1705798800000|2024-01-21 01:00:00|1563.11|1548.11|1568.52|1553.52|1574.09|1559.09|1561.07|1546.07|7831
1705802400000|2024-01-21 02:00:00|1568.58|1553.58|1572.33|1557.33|1576.59|1561.59|1568.01|1553.01|6568
1705806000000|2024-01-21 03:00:00|1572.35|1557.35|1575.93|1560.93|1580.78|1565.78|1572.15|1557.15|5665
1705809600000|2024-01-21 04:00:00|1575.87|1560.87|1570.32|1555.32|1575.87|1560.87|1562.61|1547.61|6564
1705813200000|2024-01-21 05:00:00|1569.74|1554.74|1565.15|1550.15|1574.22|1559.22|1564.35|1549.35|6096
1705816800000|2024-01-21 06:00:00|1565.18|1550.18|1560.91|1545.91|1568.05|1553.05|1559.61|1544.61|6637
1705820400000|2024-01-21 07:00:00|1560.93|1545.93|1571.04|1556.04|1572.82|1557.82|1556.1|1541.1|5902
1705824000000|2024-01-21 08:00:00|1571.03|1556.03|1578.33|1563.33|1586.49|1571.49|1563.32|1548.32|7085
1705827600000|2024-01-21 09:00:00|1578.3|1563.3|1584.49|1569.49|1592.74|1577.74|1577.69|1562.69|7850
1705831200000|2024-01-21 10:00:00|1584.59|1569.59|1594.48|1579.48|1595.19|1580.19|1583.6|1568.6|7406
1705834800000|2024-01-21 11:00:00|1594.49|1579.49|1583.09|1568.09|1598.76|1583.76|1578.9|1563.9|7457
1705838400000|2024-01-21 12:00:00|1583.08|1568.08|1575.98|1560.98|1589.03|1574.03|1575.96|1560.96|6462
1705842000000|2024-01-21 13:00:00|1576.14|1561.14|1580.27|1565.27|1585.42|1570.42|1572.7|1557.7|7538
1705845600000|2024-01-21 14:00:00|1580.25|1565.25|1577.89|1562.89|1583.44|1568.44|1570.81|1555.81|7337
1705849200000|2024-01-21 15:00:00|1577.88|1562.88|1556.92|1541.92|1578.49|1563.49|1552.52|1537.52|8416
1705852800000|2024-01-21 16:00:00|1556.93|1541.93|1554.15|1539.15|1558.11|1543.11|1546.28|1531.28|8556
1705856400000|2024-01-21 17:00:00|1554.14|1539.14|1564.19|1549.19|1565.03|1550.03|1553.01|1538.01|5875
1705860000000|2024-01-21 18:00:00|1564.22|1549.22|1565.49|1550.49|1568.42|1553.42|1560.13|1545.13|5461
1705863600000|2024-01-21 19:00:00|1565.6|1550.6|1558.65|1543.65|1566.62|1551.62|1554.95|1539.95|4769
1705867200000|2024-01-21 20:00:00|1558.64|1543.64|1555.49|1531.49|1565.01|1550.01|1552.59|1528.59|5955
1705870800000|2024-01-21 21:00:00|1555.5|1531.5|1565.75|1541.75|1566.35|1542.35|1552.53|1528.53|6699
1705874400000|2024-01-21 22:00:00|1565.8|1541.8|1555.5|1531.5|1566.15|1542.15|1555.05|1531.05|4071
1705878000000|2024-01-21 23:00:00|1555.45|1531.45|1551.5|1527.5|1557.6|1533.6|1550.15|1526.15|7532
1705881600000|2024-01-22 00:00:00|1551.55|1527.55|1557.95|1533.95|1565.45|1541.45|1542.85|1518.85|9660
1705885200000|2024-01-22 01:00:00|1557.9|1533.9|1532.9|1517.9|1562.25|1538.25|1530.49|1515.49|10527
1705888800000|2024-01-22 02:00:00|1532.95|1517.95|1552.7|1537.7|1553.95|1538.95|1531.4|1516.4|9470
1705892400000|2024-01-22 03:00:00|1552.75|1537.75|1565.2|1550.2|1580.8|1565.8|1550.95|1535.95|10427
1705896000000|2024-01-22 04:00:00|1565.45|1550.45|1570.2|1555.2|1574.95|1559.95|1556.25|1541.25|10109
1705899600000|2024-01-22 05:00:00|1570.1|1555.1|1588.15|1573.15|1603.18|1588.18|1558.82|1543.82|8817
1705903200000|2024-01-22 06:00:00|1588.35|1573.35|1583.05|1568.05|1591.41|1576.41|1574.05|1559.05|8242
1705906800000|2024-01-22 07:00:00|1582.99|1567.99|1575.1|1560.1|1587.1|1572.1|1569.2|1554.2|8582
1705910400000|2024-01-22 08:00:00|1575.05|1560.05|1562.05|1547.05|1581.15|1566.15|1551.75|1536.75|10064
1705914000000|2024-01-22 09:00:00|1562.08|1547.08|1523.64|1508.64|1575.15|1560.15|1519.36|1504.36|10856
1705917600000|2024-01-22 10:00:00|1523.77|1508.77|1517.46|1502.46|1524.97|1509.97|1502.82|1487.82|11820
1705921200000|2024-01-22 11:00:00|1517.85|1502.85|1524.35|1509.35|1532.08|1517.08|1516.84|1501.84|10446
1705924800000|2024-01-22 12:00:00|1524.36|1509.36|1512.3|1497.3|1524.59|1509.59|1505.77|1490.77|9494
1705928400000|2024-01-22 13:00:00|1512.53|1497.53|1535.3|1520.3|1551|1536|1510.98|1495.98|11647
1705932000000|2024-01-22 14:00:00|1535.31|1520.31|1508.64|1493.64|1538.16|1523.16|1494.03|1479.03|12160
1705935600000|2024-01-22 15:00:00|1508.43|1493.43|1515.94|1500.94|1522.01|1507.01|1487.11|1472.11|12688
1705939200000|2024-01-22 16:00:00|1515.99|1500.99|1508.58|1493.58|1523.56|1508.56|1506.64|1491.64|11903
1705942800000|2024-01-22 17:00:00|1508.43|1493.43|1505.49|1490.49|1514.14|1499.14|1494.46|1479.46|10848
1705946400000|2024-01-22 18:00:00|1505.56|1490.56|1504.63|1489.63|1509.95|1494.95|1485.78|1470.78|11589
1705950000000|2024-01-22 19:00:00|1504.43|1489.43|1479.74|1464.74|1515|1500|1462.59|1447.59|13166
1705953600000|2024-01-22 20:00:00|1479.57|1464.57|1483.97|1468.97|1502.65|1487.65|1474.7|1459.7|11566
1705957200000|2024-01-22 21:00:00|1483.84|1468.84|1478.19|1463.19|1484.1|1469.1|1468.14|1453.14|10140
1705960800000|2024-01-22 22:00:00|1478.21|1463.21|1466.18|1451.18|1485.3|1470.3|1458|1443|9247
1705964400000|2024-01-22 23:00:00|1466.38|1451.38|1466.76|1451.76|1471.15|1456.15|1457.82|1442.82|10296
1705968000000|2024-01-23 00:00:00|1466.65|1451.65|1484.56|1469.56|1489.76|1474.76|1464.35|1449.35|10114
1705971600000|2024-01-23 01:00:00|1484.52|1469.52|1477.73|1462.73|1488.21|1473.21|1475.05|1460.05|9404
1705975200000|2024-01-23 02:00:00|1477.75|1462.75|1487.1|1472.1|1487.1|1472.1|1471.95|1456.95|8417
1705978800000|2024-01-23 03:00:00|1487.06|1472.06|1477.55|1462.55|1495.63|1480.63|1476.74|1461.74|7590
1705982400000|2024-01-23 04:00:00|1477.52|1462.52|1479.27|1464.27|1492.1|1477.1|1477.17|1462.17|7556
1705986000000|2024-01-23 05:00:00|1479.38|1464.38|1489.76|1474.76|1493.05|1478.05|1479.35|1464.35|6905
1705989600000|2024-01-23 06:00:00|1489.77|1474.77|1486.81|1471.81|1495.2|1480.2|1482.97|1467.97|8117
1705993200000|2024-01-23 07:00:00|1486.77|1471.77|1463.69|1448.69|1491.63|1476.63|1457.14|1442.14|10077
1705996800000|2024-01-23 08:00:00|1463.77|1448.77|1437.44|1422.44|1469.31|1454.31|1434.83|1419.83|12659
1706000400000|2024-01-23 09:00:00|1437.31|1422.31|1401.27|1386.27|1443.4|1428.4|1394.28|1379.28|13457
1706004000000|2024-01-23 10:00:00|1401.22|1386.22|1409|1394|1420.58|1405.58|1400.66|1385.66|12008
1706007600000|2024-01-23 11:00:00|1408.99|1393.99|1405.97|1390.97|1418.69|1403.69|1394.23|1379.23|12144
1706011200000|2024-01-23 12:00:00|1406.02|1391.02|1403.67|1388.67|1412.25|1397.25|1390.29|1375.29|12351
1706014800000|2024-01-23 13:00:00|1403.55|1388.55|1381.15|1366.15|1404.45|1389.45|1379.05|1364.05|11735
1706018400000|2024-01-23 14:00:00|1381.13|1366.13|1398.28|1383.28|1399.47|1384.47|1363.02|1348.02|13015
1706022000000|2024-01-23 15:00:00|1398.25|1383.25|1419.51|1404.51|1427.55|1412.55|1398.02|1383.02|12752
1706025600000|2024-01-23 16:00:00|1419.46|1404.46|1422.62|1407.62|1425.04|1410.04|1405.11|1390.11|11416
1706029200000|2024-01-23 17:00:00|1422.64|1407.64|1414.07|1399.07|1430.9|1415.9|1410.1|1395.1|11791
1706032800000|2024-01-23 18:00:00|1414.22|1399.22|1394.26|1379.26|1428.75|1413.75|1393.77|1378.77|10684
1706036400000|2024-01-23 19:00:00|1394.27|1379.27|1394.07|1379.07|1403.41|1388.41|1392.7|1377.7|9991
1706040000000|2024-01-23 20:00:00|1394.09|1379.09|1396.22|1381.22|1405.59|1390.59|1390.7|1375.7|8989
1706043600000|2024-01-23 21:00:00|1396.2|1381.2|1398.26|1383.26|1405.2|1390.2|1386.82|1371.82|9660
1706047200000|2024-01-23 22:00:00|1398.18|1383.18|1423.52|1408.52|1428.35|1413.35|1397.31|1382.31|8501
1706050800000|2024-01-23 23:00:00|1423.55|1408.55|1437.14|1422.14|1440.19|1425.19|1421.93|1406.93|9684
1706054400000|2024-01-24 00:00:00|1437.2|1422.2|1438.2|1423.2|1444.53|1429.53|1424.4|1409.4|11164
1706058000000|2024-01-24 01:00:00|1438.18|1423.18|1416.05|1401.05|1438.26|1423.26|1415.15|1400.15|10772
1706061600000|2024-01-24 02:00:00|1416.06|1401.06|1419.62|1404.62|1427.3|1412.3|1413.46|1398.46|8633
1706065200000|2024-01-24 03:00:00|1419.64|1404.64|1419.36|1404.36|1425.49|1410.49|1414.79|1399.79|9128
1706068800000|2024-01-24 04:00:00|1419.37|1404.37|1415.2|1400.2|1424.24|1409.24|1414.43|1399.43|8292
1706072400000|2024-01-24 05:00:00|1415.19|1400.19|1421.08|1406.08|1425.8|1410.8|1415.15|1400.15|7931
1706076000000|2024-01-24 06:00:00|1421.22|1406.22|1426.67|1411.67|1428.85|1413.85|1410.61|1395.61|9624
1706079600000|2024-01-24 07:00:00|1426.1|1411.1|1422.15|1407.15|1438.05|1423.05|1419.72|1404.72|10318
1706083200000|2024-01-24 08:00:00|1422.36|1407.36|1430.37|1415.37|1433.22|1418.22|1418.25|1403.25|11100
1706086800000|2024-01-24 09:00:00|1430.33|1415.33|1430.27|1415.27|1438.4|1423.4|1423.35|1408.35|10700
1706090400000|2024-01-24 10:00:00|1430.25|1415.25|1446.89|1431.89|1451.26|1436.26|1426.97|1411.97|10299
1706094000000|2024-01-24 11:00:00|1447|1432|1434.01|1419.01|1447.16|1432.16|1429.84|1414.84|9514
1706097600000|2024-01-24 12:00:00|1433.95|1418.95|1423.93|1408.93|1442.49|1427.49|1423.12|1408.12|10989
1706101200000|2024-01-24 13:00:00|1423.91|1408.91|1411.95|1396.95|1429.18|1414.18|1408.91|1393.91|10094
1706104800000|2024-01-24 14:00:00|1411.98|1396.98|1413.3|1398.3|1427.55|1412.55|1406.2|1391.2|11518
1706108400000|2024-01-24 15:00:00|1413.31|1398.31|1422.48|1407.48|1426.2|1411.2|1409.32|1394.32|11148
1706112000000|2024-01-24 16:00:00|1422.37|1407.37|1426.41|1411.41|1427.1|1412.1|1409.3|1394.3|10270
1706115600000|2024-01-24 17:00:00|1426.44|1411.44|1428.31|1413.31|1440.24|1425.24|1415.04|1400.04|9214
1706119200000|2024-01-24 18:00:00|1428.11|1413.11|1412.9|1397.9|1428.86|1413.86|1403.05|1388.05|10476
1706122800000|2024-01-24 19:00:00|1412.93|1397.93|1411.74|1396.74|1415.71|1400.71|1403.5|1388.5|7814
1706126400000|2024-01-24 20:00:00|1411.71|1396.71|1402.23|1387.23|1418.45|1403.45|1398.62|1383.62|9964
1706130000000|2024-01-24 21:00:00|1402.22|1387.22|1410.36|1395.36|1413.99|1398.99|1401.82|1386.82|8176
1706133600000|2024-01-24 22:00:00|1410.4|1395.4|1416.4|1401.4|1419.62|1404.62|1408.79|1393.79|4917
1706137200000|2024-01-24 23:00:00|1416.41|1401.41|1431.76|1416.76|1434.11|1419.11|1416.41|1401.41|7252
1706140800000|2024-01-25 00:00:00|1431.73|1416.73|1423.16|1408.16|1433.7|1418.7|1421.36|1406.36|9765
1706144400000|2024-01-25 01:00:00|1423.14|1408.14|1407.79|1392.79|1424.16|1409.16|1405.98|1390.98|8845
1706148000000|2024-01-25 02:00:00|1407.81|1392.81|1405.63|1390.63|1413|1398|1402.9|1387.9|8141
1706151600000|2024-01-25 03:00:00|1405.65|1390.65|1408.71|1393.71|1414.77|1399.77|1404.71|1389.71|6499
1706155200000|2024-01-25 04:00:00|1408.69|1393.69|1402.55|1387.55|1411.9|1396.9|1400.21|1385.21|5970
1706158800000|2024-01-25 05:00:00|1402.56|1387.56|1399.31|1384.31|1403.02|1388.02|1392.51|1377.51|8694
1706162400000|2024-01-25 06:00:00|1399.38|1384.38|1409.62|1394.62|1410.1|1395.1|1397.25|1382.25|8397
1706166000000|2024-01-25 07:00:00|1409.33|1394.33|1410.17|1395.17|1411.48|1396.48|1404.41|1389.41|6584
1706169600000|2024-01-25 08:00:00|1410.15|1395.15|1401.67|1386.67|1414.11|1399.11|1401.01|1386.01|7176
1706173200000|2024-01-25 09:00:00|1401.69|1386.69|1392.67|1377.67|1407.23|1392.23|1391.81|1376.81|7216
1706176800000|2024-01-25 10:00:00|1392.66|1377.66|1393.06|1378.06|1395.8|1380.8|1383.98|1368.98|8498
1706180400000|2024-01-25 11:00:00|1393.09|1378.09|1392.22|1377.22|1399.91|1384.91|1389.32|1374.32|9043
1706184000000|2024-01-25 12:00:00|1392.18|1377.18|1380.24|1365.24|1398.13|1383.13|1371.67|1356.67|10124
1706187600000|2024-01-25 13:00:00|1380.2|1365.2|1378.49|1363.49|1382.95|1367.95|1368.19|1353.19|10024
1706191200000|2024-01-25 14:00:00|1378.44|1363.44|1384.01|1369.01|1385.93|1370.93|1373.8|1358.8|10099
1706194800000|2024-01-25 15:00:00|1384.02|1369.02|1366.67|1351.67|1384.47|1369.47|1359.01|1344.01|10785
1706198400000|2024-01-25 16:00:00|1366.7|1351.7|1368.68|1353.68|1373.82|1358.82|1362|1347|9393
1706202000000|2024-01-25 17:00:00|1368.66|1353.66|1374.71|1359.71|1376.01|1361.01|1358.63|1343.63|9933
1706205600000|2024-01-25 18:00:00|1374.73|1359.73|1377.41|1362.41|1388.25|1373.25|1372.07|1357.07|9005
1706209200000|2024-01-25 19:00:00|1377.42|1362.42|1385.82|1370.82|1391.88|1376.88|1372.53|1357.53|8934
1706212800000|2024-01-25 20:00:00|1385.89|1370.89|1389.68|1374.68|1389.85|1374.85|1379.73|1364.73|7769
1706216400000|2024-01-25 21:00:00|1389.79|1374.79|1387.93|1372.93|1395.8|1380.8|1383.89|1368.89|9151
1706220000000|2024-01-25 22:00:00|1387.91|1372.91|1387.12|1372.12|1389.54|1374.54|1382.22|1367.22|5160
1706223600000|2024-01-25 23:00:00|1387|1372|1381.76|1366.76|1390.89|1375.89|1380.58|1365.58|7085
1706227200000|2024-01-26 00:00:00|1381.73|1366.73|1382.02|1367.02|1384.46|1369.46|1371.28|1356.28|8287
1706230800000|2024-01-26 01:00:00|1381.99|1366.99|1388.77|1373.77|1396.77|1381.77|1374.25|1359.25|7596
1706234400000|2024-01-26 02:00:00|1388.53|1373.53|1394.87|1379.87|1399.08|1384.08|1387.53|1372.53|8416
1706238000000|2024-01-26 03:00:00|1394.93|1379.93|1392.86|1377.86|1398.7|1383.7|1391.36|1376.36|7068
1706241600000|2024-01-26 04:00:00|1392.84|1377.84|1389.95|1374.95|1396.44|1381.44|1389.41|1374.41|5915
1706245200000|2024-01-26 05:00:00|1390.45|1375.45|1390.41|1375.41|1393.35|1378.35|1386.81|1371.81|6024
1706248800000|2024-01-26 06:00:00|1390.42|1375.42|1387.1|1372.1|1399.5|1384.5|1386.51|1371.51|5592
1706252400000|2024-01-26 07:00:00|1387.09|1372.09|1379.91|1364.91|1388.37|1373.37|1378.61|1363.61|7081
1706256000000|2024-01-26 08:00:00|1379.62|1364.62|1388.15|1373.15|1390.84|1375.84|1379.49|1364.49|7413
1706259600000|2024-01-26 09:00:00|1388.16|1373.16|1391.22|1376.22|1403.85|1388.85|1383.93|1368.93|7896
1706263200000|2024-01-26 10:00:00|1391.19|1376.19|1409.54|1394.54|1409.96|1394.96|1389.13|1374.13|10459
1706266800000|2024-01-26 11:00:00|1409.59|1394.59|1424.98|1409.98|1426.7|1411.7|1409.32|1394.32|11559
1706270400000|2024-01-26 12:00:00|1424.96|1409.96|1412.82|1397.82|1427.33|1412.33|1410.97|1395.97|11209
1706274000000|2024-01-26 13:00:00|1412.8|1397.8|1407.67|1392.67|1420.55|1405.55|1402.6|1387.6|9751
1706277600000|2024-01-26 14:00:00|1407.64|1392.64|1426.49|1411.49|1426.82|1411.82|1406.52|1391.52|8756
1706281200000|2024-01-26 15:00:00|1426.44|1411.44|1427.84|1412.84|1429.18|1414.18|1418.78|1403.78|9724
1706284800000|2024-01-26 16:00:00|1428.01|1413.01|1432.72|1417.72|1437.15|1422.15|1425.03|1410.03|11053
1706288400000|2024-01-26 17:00:00|1432.69|1417.69|1425.69|1410.69|1433.51|1418.51|1423.5|1408.5|8902
1706292000000|2024-01-26 18:00:00|1425.77|1410.77|1424.45|1409.45|1431.99|1416.99|1421.2|1406.2|8254
1706295600000|2024-01-26 19:00:00|1424.41|1409.41|1422.73|1407.73|1424.99|1409.99|1418.88|1403.88|7449
1706299200000|2024-01-26 20:00:00|1422.63|1407.63|1419.13|1404.13|1427.66|1412.66|1414.7|1399.7|9737
1706302800000|2024-01-26 21:00:00|1419.16|1404.16|1416.28|1401.28|1419.56|1404.56|1412.37|1397.37|7331
1706342400000|2024-01-27 08:00:00|1420.72|1405.72|1419.31|1404.31|1427.01|1412.01|1416.96|1401.96|6759
1706346000000|2024-01-27 09:00:00|1419.32|1404.32|1428.76|1413.76|1430.97|1415.97|1417.45|1402.45|6548
1706349600000|2024-01-27 10:00:00|1428.77|1413.77|1424.78|1409.78|1431.21|1416.21|1424.28|1409.28|5366
1706353200000|2024-01-27 11:00:00|1424.79|1409.79|1431.7|1416.7|1434.65|1419.65|1423.48|1408.48|5358
1706356800000|2024-01-27 12:00:00|1431.68|1416.68|1432.94|1417.94|1433.31|1418.31|1428.86|1413.86|5043
1706360400000|2024-01-27 13:00:00|1432.95|1417.95|1430.11|1415.11|1434.67|1419.67|1429.59|1414.59|4948
1706364000000|2024-01-27 14:00:00|1430.09|1415.09|1438.28|1423.28|1440.23|1425.23|1428.99|1413.99|5845
1706367600000|2024-01-27 15:00:00|1438.29|1423.29|1436.44|1421.44|1441.75|1426.75|1433.45|1418.45|5348
1706371200000|2024-01-27 16:00:00|1436.41|1421.41|1433.25|1418.25|1441.61|1426.61|1431.17|1416.17|8614
1706374800000|2024-01-27 17:00:00|1433.28|1418.28|1432.53|1417.53|1438.15|1423.15|1431.45|1416.45|7826
1706378400000|2024-01-27 18:00:00|1432.57|1417.57|1437.32|1422.32|1444.56|1429.56|1431.28|1416.28|7842
1706382000000|2024-01-27 19:00:00|1437.31|1422.31|1443.94|1428.94|1447.78|1432.78|1437.26|1422.26|7181
1706385600000|2024-01-27 20:00:00|1443.95|1428.95|1442.8|1427.8|1446.17|1431.17|1442.03|1427.03|5478
1706389200000|2024-01-27 21:00:00|1442.88|1427.88|1440.63|1425.63|1444.28|1429.28|1437.9|1422.9|5044
1706392800000|2024-01-27 22:00:00|1440.64|1425.64|1445.18|1430.18|1446.95|1431.95|1439.61|1424.61|3580
1706396400000|2024-01-27 23:00:00|1445.16|1430.16|1441.83|1426.83|1446.33|1431.33|1439.4|1424.4|5397
1706400000000|2024-01-28 00:00:00|1441.84|1426.84|1437.59|1422.59|1443.92|1428.92|1434.11|1419.11|7795
1706403600000|2024-01-28 01:00:00|1437.56|1422.56|1445.76|1430.76|1451.21|1436.21|1437.49|1422.49|8531
1706407200000|2024-01-28 02:00:00|1445.75|1430.75|1448.16|1433.16|1449.81|1434.81|1440.32|1425.32|6953
1706410800000|2024-01-28 03:00:00|1448.19|1433.19|1463.89|1448.89|1465.03|1450.03|1447.73|1432.73|6769
1706414400000|2024-01-28 04:00:00|1463.85|1448.85|1470.95|1455.95|1471.69|1456.69|1458.13|1443.13|8798
1706418000000|2024-01-28 05:00:00|1470.94|1455.94|1460.74|1445.74|1471.77|1456.77|1457.34|1442.34|9264
1706421600000|2024-01-28 06:00:00|1460.76|1445.76|1455.55|1440.55|1462.23|1447.23|1451.26|1436.26|7364
1706425200000|2024-01-28 07:00:00|1455.5|1440.5|1455.6|1440.6|1462.13|1447.13|1454.5|1439.5|7042
1706428800000|2024-01-28 08:00:00|1455.61|1440.61|1468.92|1453.92|1470.13|1455.13|1451.16|1436.16|7996
1706432400000|2024-01-28 09:00:00|1468.9|1453.9|1470.89|1455.89|1477.08|1462.08|1465.92|1450.92|7946
1706436000000|2024-01-28 10:00:00|1470.87|1455.87|1469.05|1454.05|1473.38|1458.38|1464.66|1449.66|7951
1706439600000|2024-01-28 11:00:00|1469.14|1454.14|1459.17|1444.17|1472.84|1457.84|1451.92|1436.92|7654
1706443200000|2024-01-28 12:00:00|1459.27|1444.27|1451.3|1436.3|1464.31|1449.31|1445.57|1430.57|9935
1706446800000|2024-01-28 13:00:00|1451.29|1436.29|1456.6|1441.6|1458.08|1443.08|1445|1430|8667
1706450400000|2024-01-28 14:00:00|1456.58|1441.58|1439.86|1424.86|1461.03|1446.03|1438.85|1423.85|9093
1706454000000|2024-01-28 15:00:00|1439.87|1424.87|1448.22|1433.22|1448.65|1433.65|1438.46|1423.46|8341
1706457600000|2024-01-28 16:00:00|1448.19|1433.19|1454.64|1439.64|1456.48|1441.48|1445.46|1430.46|7953
1706461200000|2024-01-28 17:00:00|1454.63|1439.63|1448.74|1433.74|1455.42|1440.42|1442.03|1427.03|8854
1706464800000|2024-01-28 18:00:00|1448.73|1433.73|1443.97|1428.97|1450.81|1435.81|1435.94|1420.94|8875
1706468400000|2024-01-28 19:00:00|1443.99|1428.99|1435.41|1420.41|1452.11|1437.11|1427.6|1412.6|9326
1706472000000|2024-01-28 20:00:00|1435.23|1420.23|1453.47|1429.47|1454.86|1430.86|1427.97|1412.97|9049
1706475600000|2024-01-28 21:00:00|1453.44|1429.44|1446.11|1431.11|1458.25|1434.57|1444.5|1421.15|8231
1706479200000|2024-01-28 22:00:00|1446.06|1431.06|1442.15|1427.15|1447|1432|1433.87|1418.87|7616
1706482800000|2024-01-28 23:00:00|1442.19|1427.19|1455.38|1440.38|1460.9|1445.9|1438.58|1423.58|8961
1706486400000|2024-01-29 00:00:00|1455.4|1440.4|1459.72|1444.72|1469.31|1454.31|1448.36|1433.36|9869
1706490000000|2024-01-29 01:00:00|1459.71|1444.71|1469.37|1454.37|1489.49|1474.49|1459.13|1444.13|10051
1706493600000|2024-01-29 02:00:00|1469.4|1454.4|1480.7|1465.7|1490.05|1475.05|1468|1453|8401
1706497200000|2024-01-29 03:00:00|1480.65|1465.65|1479.06|1464.06|1494.15|1479.15|1477.74|1462.74|9265
1706500800000|2024-01-29 04:00:00|1479|1464|1487.74|1472.74|1488.42|1473.42|1478.34|1463.34|7488
1706504400000|2024-01-29 05:00:00|1487.73|1472.73|1473.95|1458.95|1489.53|1474.53|1470.63|1455.63|6504
1706508000000|2024-01-29 06:00:00|1473.93|1458.93|1473.37|1458.37|1478.35|1463.35|1471.44|1456.44|6489
1706511600000|2024-01-29 07:00:00|1473.35|1458.35|1466.59|1451.59|1480.8|1465.8|1465.49|1450.49|7600
1706515200000|2024-01-29 08:00:00|1466.51|1451.51|1464.59|1449.59|1471.67|1456.67|1460.15|1445.15|7697
1706518800000|2024-01-29 09:00:00|1464.6|1449.6|1475.75|1460.75|1476|1461|1457.35|1442.35|7795
1706522400000|2024-01-29 10:00:00|1476.06|1461.06|1472.67|1457.67|1478.75|1463.75|1469.15|1454.15|7694
1706526000000|2024-01-29 11:00:00|1472.68|1457.68|1462.89|1447.89|1473.63|1458.63|1460.53|1445.53|6855
1706529600000|2024-01-29 12:00:00|1462.91|1447.91|1464.86|1449.86|1473.36|1458.36|1459.13|1444.13|8951
1706533200000|2024-01-29 13:00:00|1464.73|1449.73|1446.51|1431.51|1465.7|1450.7|1442.77|1427.77|9580
1706536800000|2024-01-29 14:00:00|1446.45|1431.45|1442.66|1427.66|1451.32|1436.32|1433.94|1418.94|8818
1706540400000|2024-01-29 15:00:00|1442.64|1427.64|1478.09|1463.09|1479.21|1464.21|1438.35|1423.35|10052
1706544000000|2024-01-29 16:00:00|1478.13|1463.13|1499.62|1484.62|1500.83|1485.83|1465.72|1450.72|12288
1706547600000|2024-01-29 17:00:00|1499.57|1484.57|1490.57|1475.57|1504.56|1489.56|1487.75|1472.75|10557
1706551200000|2024-01-29 18:00:00|1490.6|1475.6|1499.85|1484.85|1510.95|1495.95|1490.28|1475.28|8944
1706554800000|2024-01-29 19:00:00|1499.77|1484.77|1506.02|1491.02|1514.99|1499.99|1498.95|1483.95|8587
1706558400000|2024-01-29 20:00:00|1506.06|1491.06|1510.55|1495.55|1515.11|1500.11|1501.22|1486.22|7806
1706562000000|2024-01-29 21:00:00|1510.54|1495.54|1504.56|1489.56|1512.89|1497.89|1504.3|1489.3|7334
1706565600000|2024-01-29 22:00:00|1504.63|1489.63|1505.76|1490.76|1515.4|1500.4|1504.2|1489.2|4893
1706569200000|2024-01-29 23:00:00|1505.71|1490.71|1508.1|1493.1|1509.4|1494.4|1502.58|1487.58|6604
1706572800000|2024-01-30 00:00:00|1508.08|1493.08|1499.31|1484.31|1510.5|1495.5|1497.21|1482.21|7553
1706576400000|2024-01-30 01:00:00|1499.3|1484.3|1511.52|1496.52|1520.36|1505.36|1498.9|1483.9|6716
1706580000000|2024-01-30 02:00:00|1511.37|1496.37|1515.63|1500.63|1521.42|1506.42|1508.65|1493.65|7869
1706583600000|2024-01-30 03:00:00|1515.62|1500.62|1503.73|1488.73|1517.86|1502.86|1503.24|1488.24|7626
1706587200000|2024-01-30 04:00:00|1503.79|1488.79|1505.56|1490.56|1510|1495|1501.46|1486.46|6085
1706590800000|2024-01-30 05:00:00|1505.63|1490.63|1506.71|1491.71|1512.28|1497.28|1504.23|1489.23|5562
1706594400000|2024-01-30 06:00:00|1506.73|1491.73|1505.58|1490.58|1511.2|1496.2|1501.66|1486.66|6485
1706598000000|2024-01-30 07:00:00|1505.56|1490.56|1507.48|1492.48|1513.49|1498.49|1502.58|1487.58|6323
1706601600000|2024-01-30 08:00:00|1507.51|1492.51|1514.68|1499.68|1519.07|1504.07|1502.25|1487.25|6586
1706605200000|2024-01-30 09:00:00|1514.65|1499.65|1513.7|1498.7|1523|1508|1512.74|1497.74|6990
1706608800000|2024-01-30 10:00:00|1513.8|1498.8|1525.77|1510.77|1526.57|1511.57|1512.21|1497.21|6782
1706612400000|2024-01-30 11:00:00|1525.82|1510.82|1530.98|1515.98|1533|1518|1519.63|1504.63|8504
1706616000000|2024-01-30 12:00:00|1531.03|1516.03|1513.56|1498.56|1536.73|1521.73|1507.6|1492.6|11370
1706619600000|2024-01-30 13:00:00|1513.55|1498.55|1517.5|1502.5|1522.85|1507.85|1503.94|1488.94|10728
1706623200000|2024-01-30 14:00:00|1517.54|1502.54|1520.07|1505.07|1530.18|1515.18|1511.17|1496.17|9760
1706626800000|2024-01-30 15:00:00|1520.05|1505.05|1567.26|1552.26|1567.26|1552.26|1511.7|1496.7|10468
1706630400000|2024-01-30 16:00:00|1567.25|1552.25|1578.08|1563.08|1587.44|1572.44|1563.94|1548.94|11028
1706634000000|2024-01-30 17:00:00|1578.29|1563.29|1567.53|1552.53|1587.79|1572.79|1566|1551|9339
1706637600000|2024-01-30 18:00:00|1567.47|1552.47|1571.52|1556.52|1580.47|1565.47|1565.96|1550.96|8416
1706641200000|2024-01-30 19:00:00|1571.58|1556.58|1571.05|1556.05|1573.9|1558.9|1563.81|1548.81|7738
1706644800000|2024-01-30 20:00:00|1571.08|1556.08|1573.65|1558.65|1578.21|1563.21|1569.68|1554.68|9066
1706648400000|2024-01-30 21:00:00|1573.58|1558.58|1569.47|1554.47|1576.81|1561.81|1564.62|1549.62|8947
1706652000000|2024-01-30 22:00:00|1569.49|1554.49|1552.63|1537.63|1570.52|1555.52|1552.15|1537.15|6155
1706655600000|2024-01-30 23:00:00|1552.6|1537.6|1555.07|1540.07|1560.89|1545.89|1545.13|1530.13|11268
1706659200000|2024-01-31 00:00:00|1555.04|1540.04|1559.19|1544.19|1570.6|1555.6|1544.77|1529.77|11541
1706662800000|2024-01-31 01:00:00|1559.13|1544.13|1562.14|1547.14|1570|1555|1547.81|1532.81|10809
1706666400000|2024-01-31 02:00:00|1562.09|1547.09|1593.85|1578.85|1597.55|1582.55|1560.87|1545.87|10571
1706670000000|2024-01-31 03:00:00|1593.74|1578.74|1592.59|1577.59|1600.33|1585.33|1585.58|1570.58|9635
1706673600000|2024-01-31 04:00:00|1592.62|1577.62|1608.1|1593.1|1612.97|1597.97|1590.7|1575.7|9644
1706677200000|2024-01-31 05:00:00|1608.15|1593.15|1595.47|1580.47|1612.69|1597.69|1590.37|1575.37|9388
1706680800000|2024-01-31 06:00:00|1595.5|1580.5|1587.9|1572.9|1602.38|1587.38|1587.46|1572.46|8592
1706684400000|2024-01-31 07:00:00|1587.88|1572.88|1589.8|1574.8|1596.55|1581.55|1586.54|1571.54|7973
1706688000000|2024-01-31 08:00:00|1589.77|1574.77|1599.1|1584.1|1602.07|1587.07|1582.84|1567.84|9066
1706691600000|2024-01-31 09:00:00|1599.13|1584.13|1565.99|1550.99|1601.01|1586.01|1565.44|1550.44|10944
1706695200000|2024-01-31 10:00:00|1566.15|1551.15|1552.65|1537.65|1580.19|1565.19|1551.98|1536.98|11568
1706698800000|2024-01-31 11:00:00|1552.7|1537.7|1586.05|1571.05|1586.42|1571.42|1549.87|1534.87|9688
1706702400000|2024-01-31 12:00:00|1586.04|1571.04|1576.66|1561.66|1586.05|1571.05|1571.65|1556.65|9821
1706706000000|2024-01-31 13:00:00|1576.48|1561.48|1577.64|1562.64|1589.82|1574.82|1566.1|1551.1|10278
1706709600000|2024-01-31 14:00:00|1577.65|1562.65|1558.35|1543.35|1577.92|1562.92|1557.85|1542.85|11365
1706713200000|2024-01-31 15:00:00|1558.31|1543.31|1578.17|1563.17|1578.41|1563.41|1535.27|1520.27|11897
1706716800000|2024-01-31 16:00:00|1578.11|1563.11|1579.61|1564.61|1581.6|1566.6|1560.65|1545.65|11491
1706720400000|2024-01-31 17:00:00|1579.11|1564.11|1569.32|1554.32|1587.72|1572.72|1564.2|1549.2|9979
1706724000000|2024-01-31 18:00:00|1569.24|1554.24|1579.15|1564.15|1580.35|1565.35|1559.36|1544.36|9580
1706727600000|2024-01-31 19:00:00|1579.17|1564.17|1580.97|1565.97|1593.65|1578.65|1560.86|1545.86|11867
1706731200000|2024-01-31 20:00:00|1580.91|1565.91|1547.07|1532.07|1582.26|1567.26|1545|1530|11450
1706734800000|2024-01-31 21:00:00|1547.06|1532.06|1527.48|1512.48|1555.3|1540.3|1520.13|1505.13|11825
1706738400000|2024-01-31 22:00:00|1527.13|1512.13|1529.31|1514.31|1538.74|1523.74|1515.61|1500.61|8295
1706742000000|2024-01-31 23:00:00|1529.34|1514.34|1549.5|1534.5|1555.5|1540.5|1523|1508|8621
1706745600000|2024-02-01 00:00:00|1549.46|1534.46|1558.66|1543.66|1569.29|1554.29|1548.41|1533.41|10525
1706749200000|2024-02-01 01:00:00|1558.67|1543.67|1525.44|1510.44|1569.77|1554.77|1524.99|1509.99|12493
1706752800000|2024-02-01 02:00:00|1525.33|1510.33|1536.86|1521.86|1544.22|1529.22|1521.79|1506.79|9873
1706756400000|2024-02-01 03:00:00|1536.88|1521.88|1525.99|1510.99|1538.45|1523.45|1525.54|1510.54|8444
1706760000000|2024-02-01 04:00:00|1526.04|1511.04|1544.49|1529.49|1553.45|1538.45|1524.01|1509.01|8902
1706763600000|2024-02-01 05:00:00|1543.96|1528.96|1564.48|1549.48|1566.73|1551.73|1542.5|1527.5|9233
1706767200000|2024-02-01 06:00:00|1564.45|1549.45|1577.46|1562.46|1581.9|1566.9|1564.16|1549.16|8968
1706770800000|2024-02-01 07:00:00|1577.39|1562.39|1584.8|1569.8|1590.85|1575.85|1571.62|1556.62|8589
1706774400000|2024-02-01 08:00:00|1585.35|1570.35|1566.24|1551.24|1589.75|1574.75|1556.79|1541.79|9082
1706778000000|2024-02-01 09:00:00|1566.22|1551.22|1561.9|1546.9|1569.35|1554.35|1554.05|1539.05|8328
1706781600000|2024-02-01 10:00:00|1562|1547|1564.59|1549.59|1571.7|1556.7|1556.87|1541.87|7881
1706785200000|2024-02-01 11:00:00|1564.6|1549.6|1563.49|1548.49|1577.48|1562.48|1561.98|1546.98|8736
1706788800000|2024-02-01 12:00:00|1563.48|1548.48|1591.74|1576.74|1602.77|1587.77|1563.27|1548.27|10323
1706792400000|2024-02-01 13:00:00|1591.73|1576.73|1603.16|1588.16|1619.65|1604.65|1578.91|1563.91|10837
1706796000000|2024-02-01 14:00:00|1603.24|1588.24|1652.67|1637.67|1660.13|1645.13|1597.25|1582.25|10671
1706799600000|2024-02-01 15:00:00|1652.9|1637.9|1676.38|1661.38|1700.96|1685.96|1645.02|1630.02|12878
1706803200000|2024-02-01 16:00:00|1676.37|1661.37|1684.3|1669.3|1693.25|1678.25|1655.72|1640.72|12557
1706806800000|2024-02-01 17:00:00|1684.42|1669.42|1693.16|1678.16|1710.7|1695.7|1677.68|1662.68|12099
1706810400000|2024-02-01 18:00:00|1693|1678|1690.06|1675.06|1697.09|1682.09|1678.93|1663.93|11243
1706814000000|2024-02-01 19:00:00|1690.07|1675.07|1701.09|1686.09|1704.12|1689.12|1679.25|1664.25|10304
1706817600000|2024-02-01 20:00:00|1701.08|1686.08|1707.8|1692.8|1721.64|1706.64|1695.51|1680.51|11690
1706821200000|2024-02-01 21:00:00|1707.81|1692.81|1744.04|1729.04|1745.33|1730.33|1701.13|1686.13|12086
1706824800000|2024-02-01 22:00:00|1744.1|1729.1|1721.45|1706.45|1745.17|1730.17|1710.01|1695.01|10756
1706828400000|2024-02-01 23:00:00|1720.99|1705.99|1726.64|1711.64|1728.4|1713.4|1708.85|1693.85|11401
1706832000000|2024-02-02 00:00:00|1726.66|1711.66|1789.01|1774.01|1795.02|1780.02|1720.99|1705.99|12616
1706835600000|2024-02-02 01:00:00|1789|1774|1777.56|1762.56|1810.02|1795.02|1772.84|1757.84|12071
1706839200000|2024-02-02 02:00:00|1777.62|1762.62|1794.47|1779.47|1801.87|1786.87|1770.21|1755.21|11414
1706842800000|2024-02-02 03:00:00|1794.48|1779.48|1793.56|1778.56|1798.6|1783.6|1774.68|1759.68|10780
1706846400000|2024-02-02 04:00:00|1793.54|1778.54|1783.58|1768.58|1832.14|1817.14|1779.18|1764.18|12176
1706850000000|2024-02-02 05:00:00|1783.61|1768.61|1801.98|1786.98|1806.78|1791.78|1782.25|1767.25|11179
1706853600000|2024-02-02 06:00:00|1802.38|1787.38|1798.83|1783.83|1819.64|1804.64|1793.1|1778.1|11454
1706857200000|2024-02-02 07:00:00|1798.75|1783.75|1819.3|1804.3|1831.5|1816.5|1797.91|1782.91|11766
1706860800000|2024-02-02 08:00:00|1819.31|1804.31|1804.22|1789.22|1827.8|1812.8|1794.07|1779.07|11844
1706864400000|2024-02-02 09:00:00|1803.98|1788.98|1800.59|1785.59|1817.15|1802.15|1788.48|1773.48|11155
1706868000000|2024-02-02 10:00:00|1800.5|1785.5|1800.58|1785.58|1816.43|1801.43|1788.36|1773.36|10947
1706871600000|2024-02-02 11:00:00|1800.62|1785.62|1790.16|1775.16|1808.5|1793.5|1789.68|1774.68|10433
1706875200000|2024-02-02 12:00:00|1790.13|1775.13|1805.07|1790.07|1811.05|1796.05|1785.51|1770.51|11006
1706878800000|2024-02-02 13:00:00|1805.14|1790.14|1811.89|1796.89|1828|1813|1778.3|1763.3|9924
1706882400000|2024-02-02 14:00:00|1811.85|1796.85|1803.85|1788.85|1811.94|1796.94|1779.33|1764.33|8506
1706886000000|2024-02-02 15:00:00|1805.1|1790.1|1880.92|1865.92|1894.15|1879.15|1800.65|1785.65|12818
1706889600000|2024-02-02 16:00:00|1880.93|1865.93|1886.96|1871.96|1891.05|1876.05|1859.15|1844.15|12382
1706893200000|2024-02-02 17:00:00|1886.81|1871.81|1865.62|1850.62|1895.13|1880.13|1862.42|1847.42|11597
1706896800000|2024-02-02 18:00:00|1865.52|1850.52|1830.66|1815.66|1867.42|1852.42|1825.84|1810.84|11664
1706900400000|2024-02-02 19:00:00|1830.47|1815.47|1829.84|1814.84|1840.88|1825.88|1809.3|1794.3|10895
1706904000000|2024-02-02 20:00:00|1829.8|1814.8|1796.97|1781.97|1830.5|1815.5|1795.45|1780.45|8974
1706907600000|2024-02-02 21:00:00|1796.87|1781.87|1782.9|1767.9|1810.53|1795.53|1778.46|1763.46|10184
1706947200000|2024-02-03 08:00:00|1778.94|1763.94|1793.95|1778.95|1801.09|1786.09|1778.16|1763.16|10240
1706950800000|2024-02-03 09:00:00|1793.98|1778.98|1807.15|1792.15|1821.86|1806.86|1793.37|1778.37|11024
1706954400000|2024-02-03 10:00:00|1807.09|1792.09|1811.38|1796.38|1812.33|1797.33|1790.04|1775.04|8836
1706958000000|2024-02-03 11:00:00|1811.36|1796.36|1804.05|1789.05|1813.13|1798.13|1793.2|1778.2|9497
1706961600000|2024-02-03 12:00:00|1804.02|1789.02|1792.73|1777.73|1804.06|1789.06|1790.19|1775.19|9445
1706965200000|2024-02-03 13:00:00|1792.4|1777.4|1792.42|1777.42|1802.39|1787.39|1785.5|1770.5|9228
1706968800000|2024-02-03 14:00:00|1792.45|1777.45|1802.5|1787.5|1816.46|1801.46|1788.7|1773.7|6464
1706972400000|2024-02-03 15:00:00|1803|1788|1816.26|1801.26|1816.41|1801.41|1790|1775|7824
1706976000000|2024-02-03 16:00:00|1816.24|1801.24|1801.58|1786.58|1816.26|1801.26|1801.48|1786.48|9173
1706979600000|2024-02-03 17:00:00|1801.45|1786.45|1782.07|1767.07|1806.33|1791.33|1778.71|1763.71|8251
1706983200000|2024-02-03 18:00:00|1782.06|1767.06|1779.93|1764.93|1784.01|1769.01|1774.13|1759.13|9597
1706986800000|2024-02-03 19:00:00|1779.94|1764.94|1789|1774|1789.63|1774.63|1779.75|1764.75|5852
1706990400000|2024-02-03 20:00:00|1782.32|1767.32|1776.5|1761.5|1783.18|1768.18|1774.51|1759.51|6319
1706994000000|2024-02-03 21:00:00|1776.47|1761.47|1777.93|1762.93|1784.45|1769.45|1774.37|1759.37|7296
1706997600000|2024-02-03 22:00:00|1778|1763|1777.47|1762.47|1783.57|1768.57|1775.17|1760.17|5625
1707001200000|2024-02-03 23:00:00|1777.45|1762.45|1773.35|1758.35|1781.45|1766.45|1761.9|1746.9|8146
1707004800000|2024-02-04 00:00:00|1773.36|1758.36|1797.49|1782.49|1805.09|1790.09|1771.82|1756.82|10665
1707008400000|2024-02-04 01:00:00|1797.45|1782.45|1801.48|1786.48|1805.9|1790.9|1785.97|1770.97|8737
1707012000000|2024-02-04 02:00:00|1801.49|1786.49|1798.63|1783.63|1805.03|1790.03|1794.25|1779.25|8030
1707015600000|2024-02-04 03:00:00|1798.59|1783.59|1796.88|1781.88|1802.1|1787.1|1791.64|1776.64|5959
1707019200000|2024-02-04 04:00:00|1796.91|1781.91|1776.93|1761.93|1797.6|1782.6|1770.44|1755.44|8347
1707022800000|2024-02-04 05:00:00|1776.85|1761.85|1771.57|1756.57|1783.03|1768.03|1770.59|1755.59|7359
1707026400000|2024-02-04 06:00:00|1771.56|1756.56|1781.25|1766.25|1785.01|1770.01|1770.63|1755.63|9109
1707030000000|2024-02-04 07:00:00|1781.2|1766.2|1770.18|1755.18|1790.82|1775.82|1761.11|1746.11|9280
1707033600000|2024-02-04 08:00:00|1770.16|1755.16|1776.45|1761.45|1782.11|1767.11|1766.22|1751.22|7885
1707037200000|2024-02-04 09:00:00|1776.6|1761.6|1802.23|1787.23|1803.35|1788.35|1775.04|1760.04|8776
1707040800000|2024-02-04 10:00:00|1802.25|1787.25|1793.15|1778.15|1805.1|1790.1|1791.24|1776.24|8563
1707044400000|2024-02-04 11:00:00|1793.19|1778.19|1823.61|1808.61|1837.22|1822.22|1792.79|1777.79|9125
1707048000000|2024-02-04 12:00:00|1823.63|1808.63|1812.04|1797.04|1830.07|1815.07|1811|1796|6780
1707051600000|2024-02-04 13:00:00|1812.02|1797.02|1819.9|1804.9|1834.98|1819.98|1811.93|1796.93|9529
1707055200000|2024-02-04 14:00:00|1819.92|1804.92|1829.85|1814.85|1845.03|1830.03|1815.19|1800.19|9762
1707058800000|2024-02-04 15:00:00|1829.79|1814.79|1828.53|1813.53|1834.64|1819.64|1821.1|1806.1|9785
1707062400000|2024-02-04 16:00:00|1828.5|1813.5|1840.86|1825.86|1844.08|1829.08|1822.68|1807.68|9786
1707066000000|2024-02-04 17:00:00|1840.83|1825.83|1856.64|1841.64|1863.55|1848.55|1829.75|1814.75|9929
1707069600000|2024-02-04 18:00:00|1856.59|1841.59|1851.44|1836.44|1877.63|1862.63|1833.6|1818.6|11084
1707073200000|2024-02-04 19:00:00|1851.42|1836.42|1837.81|1822.81|1851.42|1836.42|1826.44|1811.44|11095
1707076800000|2024-02-04 20:00:00|1837.76|1822.76|1855.73|1831.73|1861.5|1837.5|1819.23|1804.23|10089
1707080400000|2024-02-04 21:00:00|1855.75|1831.75|1860.22|1845.22|1878.67|1854.67|1848.32|1824.32|10606
1707084000000|2024-02-04 22:00:00|1860.24|1845.24|1833.39|1818.39|1869.1|1854.1|1827.5|1812.5|9627
1707087600000|2024-02-04 23:00:00|1833.26|1818.26|1822.63|1807.63|1839.4|1824.4|1818.35|1803.35|9285
1707091200000|2024-02-05 00:00:00|1822.62|1807.62|1800.64|1785.64|1831.5|1816.5|1793.27|1778.27|10813
1707094800000|2024-02-05 01:00:00|1800.48|1785.48|1805.8|1790.8|1814.23|1799.23|1787.54|1772.54|11001
1707098400000|2024-02-05 02:00:00|1805.83|1790.83|1810.2|1795.2|1812.45|1797.45|1797.16|1782.16|8163
1707102000000|2024-02-05 03:00:00|1809.7|1794.7|1852.61|1837.61|1858.95|1843.95|1799.6|1784.6|8214
1707105600000|2024-02-05 04:00:00|1852.68|1837.68|1864.1|1849.1|1895.18|1880.18|1846.96|1831.96|11432
1707109200000|2024-02-05 05:00:00|1864.03|1849.03|1873.15|1858.15|1880.39|1865.39|1857.21|1842.21|9713
1707112800000|2024-02-05 06:00:00|1873.1|1858.1|1871.4|1856.4|1875.62|1860.62|1861.13|1846.13|9393
1707116400000|2024-02-05 07:00:00|1871.51|1856.51|1877.84|1862.84|1890.8|1875.8|1864.4|1849.4|9990
1707120000000|2024-02-05 08:00:00|1877.82|1862.82|1875.39|1860.39|1889.17|1874.17|1861.94|1846.94|9395
1707123600000|2024-02-05 09:00:00|1875.98|1860.98|1923.39|1908.39|1928.55|1913.55|1869.37|1854.37|8498
1707127200000|2024-02-05 10:00:00|1924.24|1909.24|1952.09|1937.09|1955.65|1940.65|1912.7|1897.7|12265
1707130800000|2024-02-05 11:00:00|1952.04|1937.04|1974.39|1959.39|1981.62|1966.62|1945|1930|11672
1707134400000|2024-02-05 12:00:00|1974.43|1959.43|1961.89|1946.89|1980.98|1965.98|1956.04|1941.04|10884
1707138000000|2024-02-05 13:00:00|1961.83|1946.83|1953.5|1938.5|1973.21|1958.21|1947.13|1932.13|10828
1707141600000|2024-02-05 14:00:00|1953.51|1938.51|1954.23|1939.23|1984.54|1969.54|1945.21|1930.21|10780
1707145200000|2024-02-05 15:00:00|1953.67|1938.67|1934.95|1919.95|1961.1|1946.1|1920.29|1905.29|11632
1707148800000|2024-02-05 16:00:00|1934.6|1919.6|1930.32|1915.32|1944.55|1929.55|1917.75|1902.75|10969
1707152400000|2024-02-05 17:00:00|1930.1|1915.1|1936.4|1921.4|1941.75|1926.75|1920.11|1905.11|9415
1707156000000|2024-02-05 18:00:00|1936.63|1921.63|1930.3|1915.3|1940.65|1925.65|1919.47|1904.47|8858
1707159600000|2024-02-05 19:00:00|1930.35|1915.35|1922.52|1907.52|1938.95|1923.95|1920.92|1905.92|7661
1707163200000|2024-02-05 20:00:00|1922.59|1907.59|1907.6|1892.6|1924.05|1909.05|1893.32|1878.32|8761
1707166800000|2024-02-05 21:00:00|1907.69|1892.69|1907.19|1892.19|1915.15|1900.15|1899.5|1884.5|7137
1707170400000|2024-02-05 22:00:00|1907.13|1892.13|1901.5|1886.5|1913.5|1898.5|1884.43|1869.43|2673
1707174000000|2024-02-05 23:00:00|1902.3|1887.3|1923.03|1908.03|1926.06|1911.06|1898.38|1883.38|6651
1707177600000|2024-02-06 00:00:00|1921.86|1906.86|1923|1908|1932.4|1917.4|1917.1|1902.1|9755
1707181200000|2024-02-06 01:00:00|1922.95|1907.95|1911.71|1896.71|1931.75|1916.75|1910.8|1895.8|8809
1707184800000|2024-02-06 02:00:00|1911.55|1896.55|1922.13|1907.13|1940.73|1925.73|1907.04|1892.04|10123
1707188400000|2024-02-06 03:00:00|1922.11|1907.11|1896.29|1881.29|1927.18|1912.18|1890.44|1875.44|9363
1707192000000|2024-02-06 04:00:00|1896.73|1881.73|1901|1886|1914.35|1899.35|1895.9|1880.9|7996
1707195600000|2024-02-06 05:00:00|1900.11|1885.11|1900.88|1885.88|1911.85|1896.85|1894.07|1879.07|5455
1707199200000|2024-02-06 06:00:00|1901.6|1886.6|1901.28|1886.28|1904.05|1889.05|1887.36|1872.36|5405
1707202800000|2024-02-06 07:00:00|1901.85|1886.85|1912.73|1897.73|1917.91|1902.91|1895.32|1880.32|8123
1707206400000|2024-02-06 08:00:00|1912.82|1897.82|1925|1910|1925.22|1910.22|1904.51|1889.51|9194
1707210000000|2024-02-06 09:00:00|1924.5|1909.5|1928.27|1913.27|1939.05|1924.05|1912.36|1897.36|8403
1707213600000|2024-02-06 10:00:00|1928.33|1913.33|1880.5|1865.5|1930.65|1915.65|1870.66|1855.66|10950
1707217200000|2024-02-06 11:00:00|1880.4|1865.4|1883.43|1868.43|1888.65|1873.65|1868.51|1853.51|10633
1707220800000|2024-02-06 12:00:00|1883.77|1868.77|1872.52|1857.52|1895.05|1880.05|1852.03|1837.03|10729
1707224400000|2024-02-06 13:00:00|1872.53|1857.53|1876.09|1861.09|1890.95|1875.95|1861.57|1846.57|9931
1707228000000|2024-02-06 14:00:00|1876.06|1861.06|1864.26|1849.26|1884.8|1869.8|1861.43|1846.43|9893
1707231600000|2024-02-06 15:00:00|1864.3|1849.3|1871.25|1856.25|1883.19|1868.19|1862.17|1847.17|9332
1707235200000|2024-02-06 16:00:00|1870.79|1855.79|1860.32|1845.32|1877.5|1862.5|1848.95|1833.95|9772
1707238800000|2024-02-06 17:00:00|1860.27|1845.27|1882.55|1867.55|1885.5|1870.5|1857.42|1842.42|8824
1707242400000|2024-02-06 18:00:00|1882.44|1867.44|1868.63|1853.63|1884.9|1869.9|1867.3|1852.3|7964
1707246000000|2024-02-06 19:00:00|1868.7|1853.7|1862.39|1847.39|1871.93|1856.93|1856.67|1841.67|8861
1707249600000|2024-02-06 20:00:00|1862.38|1847.38|1861.31|1846.31|1867.89|1852.89|1856.43|1841.43|9464
1707253200000|2024-02-06 21:00:00|1861.36|1846.36|1848.04|1833.04|1864|1849|1845.24|1830.24|7318
1707256800000|2024-02-06 22:00:00|1848.17|1833.17|1844.92|1829.92|1856.98|1841.98|1832.54|1817.54|4285
1707260400000|2024-02-06 23:00:00|1844.79|1829.79|1836.23|1821.23|1845.72|1830.72|1833.72|1818.72|7860
1707264000000|2024-02-07 00:00:00|1836.22|1821.22|1834.06|1819.06|1840.9|1825.9|1827.95|1812.95|8989
1707267600000|2024-02-07 01:00:00|1833.98|1818.98|1844.15|1829.15|1844.65|1829.65|1827.77|1812.77|6881
1707271200000|2024-02-07 02:00:00|1844.25|1829.25|1821.68|1806.68|1847.16|1832.16|1819.63|1804.63|6641
1707274800000|2024-02-07 03:00:00|1821.7|1806.7|1836.57|1821.57|1837|1822|1813.8|1798.8|7028
1707278400000|2024-02-07 04:00:00|1836.46|1821.46|1831.44|1816.44|1844.14|1829.14|1824.03|1809.03|7729
1707282000000|2024-02-07 05:00:00|1831.35|1816.35|1842.42|1827.42|1860.93|1845.93|1830.42|1815.42|8325
1707285600000|2024-02-07 06:00:00|1842.44|1827.44|1839.41|1824.41|1847.75|1832.75|1831.93|1816.93|7352
1707289200000|2024-02-07 07:00:00|1839.45|1824.45|1845.58|1830.58|1854.64|1839.64|1835.45|1820.45|6588
1707292800000|2024-02-07 08:00:00|1845.6|1830.6|1853.52|1838.52|1858.7|1843.7|1845.25|1830.25|8627
1707296400000|2024-02-07 09:00:00|1853.47|1838.47|1861.05|1846.05|1866.57|1851.57|1848.4|1833.4|8016
1707300000000|2024-02-07 10:00:00|1861.23|1846.23|1851.18|1836.18|1870.65|1855.65|1845.95|1830.95|8787
1707303600000|2024-02-07 11:00:00|1851.23|1836.23|1836.15|1821.15|1859.51|1844.51|1827.92|1812.92|9074
1707307200000|2024-02-07 12:00:00|1836.45|1821.45|1845.75|1830.75|1845.75|1830.75|1833.13|1818.13|7557
1707310800000|2024-02-07 13:00:00|1845.25|1830.25|1832.47|1817.47|1850.86|1835.86|1827.29|1812.29|9582
1707314400000|2024-02-07 14:00:00|1832.55|1817.55|1829.01|1814.01|1846.33|1831.33|1824.06|1809.06|9456
1707318000000|2024-02-07 15:00:00|1829.13|1814.13|1849.3|1834.3|1849.4|1834.4|1826.96|1811.96|9035
1707321600000|2024-02-07 16:00:00|1849.34|1834.34|1861.68|1846.68|1864.9|1849.9|1842.75|1827.75|9973
1707325200000|2024-02-07 17:00:00|1861.57|1846.57|1854.13|1839.13|1876.75|1861.75|1851.78|1836.78|11713
1707328800000|2024-02-07 18:00:00|1854.18|1839.18|1861.02|1846.02|1862.45|1847.45|1852.3|1837.3|8744
1707332400000|2024-02-07 19:00:00|1861.09|1846.09|1853.63|1838.63|1866.06|1851.06|1849.6|1834.6|8895
1707336000000|2024-02-07 20:00:00|1853.65|1838.65|1874.82|1859.82|1882.5|1867.5|1853.41|1838.41|11264
1707339600000|2024-02-07 21:00:00|1874.85|1859.85|1883.31|1868.31|1888.37|1873.37|1871.57|1856.57|8736
1707343200000|2024-02-07 22:00:00|1883.32|1868.32|1896.86|1881.86|1896.94|1881.94|1876.94|1861.94|6758
1707346800000|2024-02-07 23:00:00|1896.91|1881.91|1888.96|1873.96|1915.18|1900.18|1887.81|1872.81|9101
1707350400000|2024-02-08 00:00:00|1888.99|1873.99|1884.65|1869.65|1905.94|1890.94|1884.44|1869.44|9948
1707354000000|2024-02-08 01:00:00|1884.64|1869.64|1883.6|1868.6|1892.25|1877.25|1874.15|1859.15|8317
1707357600000|2024-02-08 02:00:00|1883.61|1868.61|1889.25|1874.25|1892.15|1877.15|1878.88|1863.88|8375
1707361200000|2024-02-08 03:00:00|1889.27|1874.27|1890.25|1875.25|1894.5|1879.5|1878.75|1863.75|7369
1707364800000|2024-02-08 04:00:00|1890.35|1875.35|1891.48|1876.48|1895.53|1880.53|1881.1|1866.1|5713
1707368400000|2024-02-08 05:00:00|1891.49|1876.49|1908.23|1893.23|1912.6|1897.6|1890.53|1875.53|7945
1707372000000|2024-02-08 06:00:00|1908.17|1893.17|1917.29|1902.29|1926.47|1911.47|1896.95|1881.95|8295
1707375600000|2024-02-08 07:00:00|1917.33|1902.33|1923.04|1908.04|1934.1|1919.1|1911.66|1896.66|10138
1707379200000|2024-02-08 08:00:00|1923.02|1908.02|1901.27|1886.27|1923.02|1908.02|1900.7|1885.7|9448
1707382800000|2024-02-08 09:00:00|1901.15|1886.15|1896.33|1881.33|1902.7|1887.7|1893.74|1878.74|7444
1707386400000|2024-02-08 10:00:00|1896.3|1881.3|1887.87|1872.87|1896.51|1881.51|1884.51|1869.51|7518
1707390000000|2024-02-08 11:00:00|1887.84|1872.84|1876.53|1861.53|1887.84|1872.84|1874.5|1859.5|7242
1707393600000|2024-02-08 12:00:00|1876.52|1861.52|1869.48|1854.48|1881.65|1866.65|1863.25|1848.25|9188
1707397200000|2024-02-08 13:00:00|1869.27|1854.27|1855.63|1840.63|1869.5|1854.5|1847.56|1832.56|9337
1707400800000|2024-02-08 14:00:00|1855.64|1840.64|1850.53|1835.53|1872.1|1857.1|1844.51|1829.51|10240
1707404400000|2024-02-08 15:00:00|1850.57|1835.57|1873.49|1858.49|1877.52|1862.52|1840.48|1825.48|10690
1707408000000|2024-02-08 16:00:00|1873.44|1858.44|1832.04|1817.04|1877.35|1862.35|1821.16|1806.16|10902
1707411600000|2024-02-08 17:00:00|1831.89|1816.89|1817.41|1802.41|1837.68|1822.68|1816.04|1801.04|11241
1707415200000|2024-02-08 18:00:00|1817.55|1802.55|1819.92|1804.92|1828.6|1813.6|1816.4|1801.4|8354
1707418800000|2024-02-08 19:00:00|1820.22|1805.22|1823.9|1808.9|1827.33|1812.33|1816.13|1801.13|8987
1707422400000|2024-02-08 20:00:00|1823.87|1808.87|1827.27|1812.27|1827.7|1812.7|1808.25|1793.25|9963
1707426000000|2024-02-08 21:00:00|1827.26|1812.26|1827.87|1812.87|1834.55|1819.55|1821.47|1806.47|9565
1707429600000|2024-02-08 22:00:00|1827.84|1812.84|1836.41|1821.41|1838.21|1823.21|1825.13|1810.13|6518
1707433200000|2024-02-08 23:00:00|1836.52|1821.52|1828.68|1813.68|1838.41|1823.41|1827.4|1812.4|6490
1707436800000|2024-02-09 00:00:00|1828.62|1813.62|1819.46|1804.46|1837.78|1822.78|1810.59|1795.59|8270
1707440400000|2024-02-09 01:00:00|1819.52|1804.52|1828.67|1813.67|1832.95|1817.95|1819.42|1804.42|5899
1707444000000|2024-02-09 02:00:00|1828.65|1813.65|1854.98|1839.98|1857.07|1842.07|1825.67|1810.67|8440
1707447600000|2024-02-09 03:00:00|1854.43|1839.43|1832.45|1817.45|1857.4|1842.4|1829.19|1814.19|9698
1707451200000|2024-02-09 04:00:00|1832.46|1817.46|1828|1813|1836.69|1821.69|1819.58|1804.58|8019
1707454800000|2024-02-09 05:00:00|1827.95|1812.95|1836.72|1821.72|1838.07|1823.07|1822.05|1807.05|7425
1707458400000|2024-02-09 06:00:00|1836.8|1821.8|1839.92|1824.92|1840.63|1825.63|1829.79|1814.79|6631
1707462000000|2024-02-09 07:00:00|1839.93|1824.93|1841.82|1826.82|1848.9|1833.9|1834.94|1819.94|6998
1707465600000|2024-02-09 08:00:00|1842.04|1827.04|1854.62|1839.62|1856.69|1841.69|1836.73|1821.73|9149
1707469200000|2024-02-09 09:00:00|1854.76|1839.76|1833.28|1818.28|1856.9|1841.9|1831.7|1816.7|9382
1707472800000|2024-02-09 10:00:00|1833.16|1818.16|1836.51|1821.51|1841.75|1826.75|1832.27|1817.27|7218
1707476400000|2024-02-09 11:00:00|1836.52|1821.52|1849.27|1834.27|1851.31|1836.31|1825.6|1810.6|9212
1707480000000|2024-02-09 12:00:00|1849.29|1834.29|1846.92|1831.92|1855.91|1840.91|1836.52|1821.52|11541
1707483600000|2024-02-09 13:00:00|1847.02|1832.02|1864.1|1849.1|1869.63|1854.63|1840.85|1825.85|9689
1707487200000|2024-02-09 14:00:00|1863.61|1848.61|1837.38|1822.38|1867.64|1852.64|1822.38|1807.38|11816
1707490800000|2024-02-09 15:00:00|1837.39|1822.39|1844.71|1829.71|1853.02|1838.02|1823.75|1808.75|11118
1707494400000|2024-02-09 16:00:00|1844.66|1829.66|1834.11|1819.11|1846.55|1831.55|1829.32|1814.32|10089
1707498000000|2024-02-09 17:00:00|1834.08|1819.08|1836.15|1821.15|1843.1|1828.1|1829.28|1814.28|9309
1707501600000|2024-02-09 18:00:00|1836.12|1821.12|1845.16|1830.16|1856.93|1841.93|1835.64|1820.64|10145
1707505200000|2024-02-09 19:00:00|1845|1830|1831.39|1816.39|1846.06|1831.06|1827.17|1812.17|8958
1707508800000|2024-02-09 20:00:00|1831.34|1816.34|1835.7|1820.7|1844.72|1829.72|1831.34|1816.34|6638
1707512400000|2024-02-09 21:00:00|1835.97|1820.97|1862.92|1847.92|1866.11|1851.11|1835.72|1820.72|7380
1707552000000|2024-02-10 08:00:00|1860.45|1845.45|1834.84|1819.84|1860.45|1845.45|1834.61|1819.61|6641
1707555600000|2024-02-10 09:00:00|1834.82|1819.82|1828.46|1813.46|1844.85|1829.85|1826.42|1811.42|8557
1707559200000|2024-02-10 10:00:00|1828.52|1813.52|1812.28|1797.28|1836.19|1821.19|1807.24|1792.24|8241
1707562800000|2024-02-10 11:00:00|1812.22|1797.22|1824.86|1809.86|1825.16|1810.16|1810.12|1795.12|8524
1707566400000|2024-02-10 12:00:00|1824.82|1809.82|1832.45|1817.45|1833.6|1818.6|1822.41|1807.41|6971
1707570000000|2024-02-10 13:00:00|1832.46|1817.46|1846.91|1831.91|1848.96|1833.96|1828.81|1813.81|7778
1707573600000|2024-02-10 14:00:00|1846.9|1831.9|1846.71|1831.71|1852.37|1837.37|1838.75|1823.75|7679
1707577200000|2024-02-10 15:00:00|1846.82|1831.82|1844.34|1829.34|1852.33|1837.33|1839.27|1824.27|7593
1707580800000|2024-02-10 16:00:00|1844.38|1829.38|1843.97|1828.97|1845.99|1830.99|1839.11|1824.11|7182
1707584400000|2024-02-10 17:00:00|1843.99|1828.99|1851|1836|1851.85|1836.85|1839.7|1824.7|6551
1707588000000|2024-02-10 18:00:00|1850.97|1835.97|1857.73|1842.73|1873.25|1858.25|1848.97|1833.97|7076
1707591600000|2024-02-10 19:00:00|1857.3|1842.3|1871.05|1856.05|1877.1|1862.1|1856.73|1841.73|7655
1707595200000|2024-02-10 20:00:00|1871.07|1856.07|1871.43|1856.43|1877.4|1862.4|1867.86|1852.86|8216
1707598800000|2024-02-10 21:00:00|1871.37|1856.37|1882.57|1867.57|1888.04|1873.04|1870.51|1855.51|8878
1707602400000|2024-02-10 22:00:00|1882.53|1867.53|1878.68|1863.68|1891.42|1876.42|1867.83|1852.83|7902
1707606000000|2024-02-10 23:00:00|1878.74|1863.74|1916.18|1901.18|1920.58|1905.58|1878.74|1863.74|9163
1707609600000|2024-02-11 00:00:00|1916.16|1901.16|1903.45|1888.45|1920.81|1905.81|1893.54|1878.54|9565
1707613200000|2024-02-11 01:00:00|1903.44|1888.44|1953.53|1938.53|1962.36|1947.36|1902.39|1887.39|10848
1707616800000|2024-02-11 02:00:00|1953.72|1938.72|1967.37|1952.37|1983.08|1968.08|1950.87|1935.87|10791
1707620400000|2024-02-11 03:00:00|1967.42|1952.42|1970.01|1955.01|1986.5|1971.5|1962.65|1947.65|10949
1707624000000|2024-02-11 04:00:00|1970.07|1955.07|1991.4|1976.4|2000.69|1985.69|1969.4|1954.4|10821
1707627600000|2024-02-11 05:00:00|1991.44|1976.44|2025.02|2010.02|2045.51|2030.51|1987.11|1972.11|11723
1707631200000|2024-02-11 06:00:00|2025.01|2010.01|2026.5|2011.5|2042.16|2027.16|2018.45|2003.45|10942
1707634800000|2024-02-11 07:00:00|2027.27|2012.27|2042.92|2027.92|2055.82|2040.82|2026.14|2011.14|10985
1707638400000|2024-02-11 08:00:00|2043.01|2028.01|2051.86|2036.86|2063.53|2048.53|2042.87|2027.87|10627
1707642000000|2024-02-11 09:00:00|2051.94|2036.94|2051.14|2036.14|2061.17|2046.17|2038.86|2023.86|10140
1707645600000|2024-02-11 10:00:00|2051.11|2036.11|2072.72|2057.72|2075.18|2060.18|2049.66|2034.66|10144
1707649200000|2024-02-11 11:00:00|2072.7|2057.7|2063.25|2048.25|2072.74|2057.74|2057.51|2042.51|9920
1707652800000|2024-02-11 12:00:00|2063.42|2048.42|2050.42|2035.42|2068.53|2053.53|2044.44|2029.44|9694
1707656400000|2024-02-11 13:00:00|2053.74|2038.74|2027.64|2012.64|2056.81|2041.81|2024.93|2009.93|10986
1707660000000|2024-02-11 14:00:00|2027.82|2012.82|2026.26|2011.26|2033.26|2018.26|2002.21|1987.21|10873
1707663600000|2024-02-11 15:00:00|2026.25|2011.25|2036.47|2021.47|2041.57|2026.57|2009.69|1994.69|9944
1707667200000|2024-02-11 16:00:00|2036.29|2021.29|2024.32|2009.32|2036.42|2021.42|2017.48|2002.48|9800
1707670800000|2024-02-11 17:00:00|2024.34|2009.34|2020.2|2005.2|2033.58|2018.58|2010.23|1995.23|7784
1707674400000|2024-02-11 18:00:00|2020.3|2005.3|2029.85|2014.85|2038.96|2023.96|2013.17|1998.17|8433
1707678000000|2024-02-11 19:00:00|2029.84|2014.84|2034.13|2019.13|2045|2030|2029.34|2014.34|8439
1707681600000|2024-02-11 20:00:00|2034.19|2019.19|2029.05|2005.05|2049.38|2027.7|2022.1|1998.1|9198
1707685200000|2024-02-11 21:00:00|2028.87|2004.87|2030.03|2015.03|2040.75|2016.75|2020.55|2001.31|8304
1707688800000|2024-02-11 22:00:00|2029.91|2014.91|2015.25|2000.25|2031.5|2016.5|2014.25|1999.25|6224
1707692400000|2024-02-11 23:00:00|2015.4|2000.4|2022.96|2007.96|2022.99|2007.99|2012.27|1997.27|6780
1707696000000|2024-02-12 00:00:00|2022.62|2007.62|2037.98|2022.98|2070.66|2055.66|2022.56|2007.56|10869
1707699600000|2024-02-12 01:00:00|2037.93|2022.93|2022.7|2007.7|2050.79|2035.79|2017.75|2002.75|9094
1707703200000|2024-02-12 02:00:00|2022.73|2007.73|1998.84|1983.84|2022.91|2007.91|1984.08|1969.08|10726
1707706800000|2024-02-12 03:00:00|1999.01|1984.01|2009.72|1994.72|2012.37|1997.37|1990.14|1975.14|7440
1707710400000|2024-02-12 04:00:00|2009.77|1994.77|2012.21|1997.21|2016|2001|2002.87|1987.87|7438
1707714000000|2024-02-12 05:00:00|2011.94|1996.94|2008.34|1993.34|2016.65|2001.65|2006.3|1991.3|7047
1707717600000|2024-02-12 06:00:00|2008.49|1993.49|2031.46|2016.46|2034.38|2019.38|2008.24|1993.24|9813
1707721200000|2024-02-12 07:00:00|2031.54|2016.54|2030.38|2015.38|2050.28|2035.28|2022.31|2007.31|10583
1707724800000|2024-02-12 08:00:00|2030.32|2015.32|2030.3|2015.3|2040.09|2025.09|2026.05|2011.05|7590
1707728400000|2024-02-12 09:00:00|2030.28|2015.28|2013.66|1998.66|2031.75|2016.75|2003.34|1988.34|9806
1707732000000|2024-02-12 10:00:00|2013.67|1998.67|2053.26|2038.26|2056.45|2041.45|2008.71|1993.71|11120
1707735600000|2024-02-12 11:00:00|2053.01|2038.01|2054.25|2039.25|2058.56|2043.56|2035.86|2020.86|11184
1707739200000|2024-02-12 12:00:00|2054.13|2039.13|2039.01|2024.01|2087.45|2072.45|2038.05|2023.05|10745
1707742800000|2024-02-12 13:00:00|2039.07|2024.07|2031.03|2016.03|2042.1|2027.1|2025.98|2010.98|9577
1707746400000|2024-02-12 14:00:00|2031.02|2016.02|2019.24|2004.24|2041.31|2026.31|1995.83|1980.83|10925
1707750000000|2024-02-12 15:00:00|2019.26|2004.26|2034.27|2019.27|2049.72|2034.72|2013.05|1998.05|12113
1707753600000|2024-02-12 16:00:00|2034.32|2019.32|2046.42|2031.42|2054.35|2039.35|2020.87|2005.87|11250
1707757200000|2024-02-12 17:00:00|2046.44|2031.44|2076.64|2061.64|2092.75|2077.75|2043.31|2028.31|12396
1707760800000|2024-02-12 18:00:00|2076.7|2061.7|2087.33|2072.33|2089.19|2074.19|2062.9|2047.9|10391
1707764400000|2024-02-12 19:00:00|2087.24|2072.24|2069.39|2054.39|2091.92|2076.92|2068.7|2053.7|10355
1707768000000|2024-02-12 20:00:00|2069.36|2054.36|2080.59|2065.59|2082.11|2067.11|2063.78|2048.78|9189
1707771600000|2024-02-12 21:00:00|2080.56|2065.56|2065.03|2050.03|2088.61|2073.61|2064.17|2049.17|9236
1707775200000|2024-02-12 22:00:00|2064.99|2049.99|2067.08|2052.08|2077.81|2062.81|2063.85|2048.85|6992
1707778800000|2024-02-12 23:00:00|2067.16|2052.16|2054.48|2039.48|2070.47|2055.47|2051.15|2036.15|7067
1707782400000|2024-02-13 00:00:00|2054.47|2039.47|2041.25|2026.25|2067.3|2052.3|2040.96|2025.96|9071
1707786000000|2024-02-13 01:00:00|2041.28|2026.28|2036.09|2021.09|2046.86|2031.86|2028.75|2013.75|8708
1707789600000|2024-02-13 02:00:00|2036.08|2021.08|2024.82|2009.82|2036.92|2021.92|2022.75|2007.75|7758
1707793200000|2024-02-13 03:00:00|2024.87|2009.87|2017.6|2002.6|2029.95|2014.95|2014.86|1999.86|7866
1707796800000|2024-02-13 04:00:00|2017.65|2002.65|2022.4|2007.4|2024.5|2009.5|2015.59|2000.59|6962
1707800400000|2024-02-13 05:00:00|2022.38|2007.38|2028.87|2013.87|2030.3|2015.3|2019.07|2004.07|8837
1707804000000|2024-02-13 06:00:00|2028.85|2013.85|2021.23|2006.23|2035|2020|2020.89|2005.89|7817
1707807600000|2024-02-13 07:00:00|2021.3|2006.3|2019.69|2004.69|2028.08|2013.08|2014.08|1999.08|7874
1707811200000|2024-02-13 08:00:00|2019.21|2004.21|2025.86|2010.86|2028.7|2013.7|2015.88|2000.88|7896
1707814800000|2024-02-13 09:00:00|2025.83|2010.83|2032.43|2017.43|2033.54|2018.54|2020.83|2005.83|7317
1707818400000|2024-02-13 10:00:00|2032.26|2017.26|2009.5|1994.5|2033|2018|2007.78|1992.78|7658
1707822000000|2024-02-13 11:00:00|2009.85|1994.85|2018.16|2003.16|2024.5|2009.5|2007.55|1992.55|9075
1707825600000|2024-02-13 12:00:00|2018.01|2003.01|2018.36|2003.36|2025.88|2010.88|2015.31|2000.31|7194
1707829200000|2024-02-13 13:00:00|2018.26|2003.26|2004.45|1989.45|2022.81|2007.81|1963.74|1948.74|10436
1707832800000|2024-02-13 14:00:00|2004.16|1989.16|1980.51|1965.51|2018.23|2003.23|1960.87|1945.87|13180
1707836400000|2024-02-13 15:00:00|1980.57|1965.57|1995.33|1980.33|1999.66|1984.66|1963.95|1948.95|12429
1707840000000|2024-02-13 16:00:00|1995.48|1980.48|1970.55|1955.55|1998.82|1983.82|1969.91|1954.91|11809
1707843600000|2024-02-13 17:00:00|1970.57|1955.57|1976.62|1961.62|1982.44|1967.44|1968.06|1953.06|10830
1707847200000|2024-02-13 18:00:00|1976.6|1961.6|1983.81|1968.81|1995.92|1980.92|1973.25|1958.25|9308
1707850800000|2024-02-13 19:00:00|1983.86|1968.86|1972.98|1957.98|1984.85|1969.85|1971.05|1956.05|8296
1707854400000|2024-02-13 20:00:00|1973.09|1958.09|1985.92|1970.92|1992.23|1977.23|1971.76|1956.76|7361
1707858000000|2024-02-13 21:00:00|1985.8|1970.8|1990.46|1975.46|1997.61|1982.61|1984.41|1969.41|7348
1707861600000|2024-02-13 22:00:00|1990.21|1975.21|1993.1|1978.1|1993.68|1978.68|1979.22|1964.22|6217
1707865200000|2024-02-13 23:00:00|1992.97|1977.97|1995.34|1980.34|1999.76|1984.76|1988.1|1973.1|6019
1707868800000|2024-02-14 00:00:00|1995.42|1980.42|1998.44|1983.44|2007|1992|1979.56|1964.56|8681
1707872400000|2024-02-14 01:00:00|1997.77|1982.77|1999.03|1984.03|2022.4|2007.4|1995.83|1980.83|8618
1707876000000|2024-02-14 02:00:00|1999.05|1984.05|2022|2007|2026.69|2011.69|1995.55|1980.55|7610
1707879600000|2024-02-14 03:00:00|2022.01|2007.01|2017.14|2002.14|2025.05|2010.05|2014.24|1999.24|6422
1707883200000|2024-02-14 04:00:00|2017.06|2002.06|2000.13|1985.13|2020.48|2005.48|1997.66|1982.66|5648
1707886800000|2024-02-14 05:00:00|2000.09|1985.09|2008.19|1993.19|2013.11|1998.11|1999.31|1984.31|6402
1707890400000|2024-02-14 06:00:00|2008.44|1993.44|2005.07|1990.07|2012.47|1997.47|2003.05|1988.05|5303
1707894000000|2024-02-14 07:00:00|2005.06|1990.06|2017.2|2002.2|2018.58|2003.58|2004.02|1989.02|7312
1707897600000|2024-02-14 08:00:00|2017.4|2002.4|2032.64|2017.64|2032.94|2017.94|2003.01|1988.01|6898
1707901200000|2024-02-14 09:00:00|2032.56|2017.56|2046.51|2031.51|2051.28|2036.28|2027.25|2012.25|10871
1707904800000|2024-02-14 10:00:00|2046.41|2031.41|2032.73|2017.73|2050.24|2035.24|2032.7|2017.7|10391
1707908400000|2024-02-14 11:00:00|2032.78|2017.78|2035.4|2020.4|2037.78|2022.78|2018.92|2003.92|9568
1707912000000|2024-02-14 12:00:00|2035.48|2020.48|2022.21|2007.21|2042.39|2027.39|2019.29|2004.29|10961
1707915600000|2024-02-14 13:00:00|2022.22|2007.22|2036.1|2021.1|2039.2|2024.2|2020.35|2005.35|8949
1707919200000|2024-02-14 14:00:00|2035.98|2020.98|2015.71|2000.71|2040.58|2025.58|2011.65|1996.65|9882
1707922800000|2024-02-14 15:00:00|2015.46|2000.46|2017.47|2002.47|2018.13|2003.13|1992.45|1977.45|10075
1707926400000|2024-02-14 16:00:00|2017.46|2002.46|2004.85|1989.85|2030.55|2015.55|2003.78|1988.78|10600
1707930000000|2024-02-14 17:00:00|2004.8|1989.8|2010.43|1995.43|2021.49|2006.49|2004.3|1989.3|8872
1707933600000|2024-02-14 18:00:00|2010.41|1995.41|2025.58|2010.58|2027.68|2012.68|2005.15|1990.15|8169
1707937200000|2024-02-14 19:00:00|2025.47|2010.47|2025.95|2010.95|2032.76|2017.76|2022.6|2007.6|8327
1707940800000|2024-02-14 20:00:00|2025.9|2010.9|2026.05|2011.05|2030.08|2015.08|2021.55|2006.55|7101
1707944400000|2024-02-14 21:00:00|2026.02|2011.02|2044.93|2029.93|2046.6|2031.6|2024.7|2009.7|7181
1707948000000|2024-02-14 22:00:00|2045|2030|2034.86|2019.86|2046.46|2031.46|2034.25|2019.25|5881
1707951600000|2024-02-14 23:00:00|2034.78|2019.78|2032.7|2017.7|2043.39|2028.39|2031.65|2016.65|6640
1707955200000|2024-02-15 00:00:00|2032.6|2017.6|2050.95|2035.95|2060.18|2045.18|2031.95|2016.95|8391
1707958800000|2024-02-15 01:00:00|2050.97|2035.97|2011.64|1996.64|2055.48|2040.48|2009.75|1994.75|10053
1707962400000|2024-02-15 02:00:00|2011.63|1996.63|2016.45|2001.45|2029.44|2014.44|2007.95|1992.95|7425
1707966000000|2024-02-15 03:00:00|2016.59|2001.59|2023.73|2008.73|2026.31|2011.31|2015.71|2000.71|7540
1707969600000|2024-02-15 04:00:00|2023.8|2008.8|2018.85|2003.85|2027.29|2012.29|2013.7|1998.7|9119
1707973200000|2024-02-15 05:00:00|2018.89|2003.89|2000.86|1985.86|2018.97|2003.97|1988.41|1973.41|8076
1707976800000|2024-02-15 06:00:00|2000.84|1985.84|2008.78|1993.78|2016.88|2001.88|1998.45|1983.45|7428
1707980400000|2024-02-15 07:00:00|2009.16|1994.16|2003.59|1988.59|2012.33|1997.33|1995.3|1980.3|8576
1707984000000|2024-02-15 08:00:00|2003.61|1988.61|2015.25|2000.25|2016.41|2001.41|1999.33|1984.33|8562
1707987600000|2024-02-15 09:00:00|2015.23|2000.23|2023.1|2008.1|2026.83|2011.83|2012.52|1997.52|6918
1707991200000|2024-02-15 10:00:00|2023.88|2008.88|2020.45|2005.45|2031.4|2016.4|2017.78|2002.78|7213
1707994800000|2024-02-15 11:00:00|2020.5|2005.5|2010.4|1995.4|2024.47|2009.47|2006.25|1991.25|8166
1707998400000|2024-02-15 12:00:00|2010.17|1995.17|2010.19|1995.19|2017.41|2002.41|1998.7|1983.7|9326
1708002000000|2024-02-15 13:00:00|2010.2|1995.2|2006.09|1991.09|2014.78|1999.78|1997.42|1982.42|10019
1708005600000|2024-02-15 14:00:00|2006.07|1991.07|2024.34|2009.34|2026.45|2011.45|2000.47|1985.47|10768
1708009200000|2024-02-15 15:00:00|2024.38|2009.38|1994.49|1979.49|2029.72|2014.72|1985.1|1970.1|12049
1708012800000|2024-02-15 16:00:00|1994.56|1979.56|2011.06|1996.06|2015.35|2000.35|1972.55|1957.55|11600
1708016400000|2024-02-15 17:00:00|2011.03|1996.03|2010.95|1995.95|2038.36|2023.36|2008.19|1993.19|10022
1708020000000|2024-02-15 18:00:00|2010.92|1995.92|2011.01|1996.01|2023.46|2008.46|2005.28|1990.28|9277
1708023600000|2024-02-15 19:00:00|2011.12|1996.12|2013.95|1998.95|2016.9|2001.9|1999.75|1984.75|8199
1708027200000|2024-02-15 20:00:00|2013.99|1998.99|2001.49|1986.49|2020.29|2005.29|1998.11|1983.11|8878
1708030800000|2024-02-15 21:00:00|2001.51|1986.51|1986.77|1971.77|2017.53|2002.53|1984.09|1969.09|9859
1708034400000|2024-02-15 22:00:00|1986.85|1971.85|1989.11|1974.11|1997.45|1982.45|1981.44|1966.44|7264
1708038000000|2024-02-15 23:00:00|1989.12|1974.12|2001.43|1986.43|2003.97|1988.97|1987.25|1972.25|6037
1708041600000|2024-02-16 00:00:00|2001.28|1986.28|1995.35|1980.35|2007.45|1992.45|1988.67|1973.67|7699
1708045200000|2024-02-16 01:00:00|1996.79|1981.79|1997.72|1982.72|2000.98|1985.98|1986.65|1971.65|7330
1708048800000|2024-02-16 02:00:00|1997.75|1982.75|2009.05|1994.05|2016.07|2001.07|1993.12|1978.12|7312
1708052400000|2024-02-16 03:00:00|2009.37|1994.37|2011.31|1996.31|2015.45|2000.45|2001.25|1986.25|6855
1708056000000|2024-02-16 04:00:00|2011.26|1996.26|2010.53|1995.53|2017.51|2002.51|2007.35|1992.35|5451
1708059600000|2024-02-16 05:00:00|2010.35|1995.35|2027.83|2012.83|2027.89|2012.89|2007.68|1992.68|6790
1708063200000|2024-02-16 06:00:00|2028.01|2013.01|2018.31|2003.31|2039|2024|2015.79|2000.79|7800
1708066800000|2024-02-16 07:00:00|2018.38|2003.38|1993.2|1978.2|2023.28|2008.28|1992.9|1977.9|9541
1708070400000|2024-02-16 08:00:00|1993.14|1978.14|1995.38|1980.38|2006|1991|1991.53|1976.53|8168
1708074000000|2024-02-16 09:00:00|1995.28|1980.28|1991.04|1976.04|1995.92|1980.92|1970.13|1955.13|8614
1708077600000|2024-02-16 10:00:00|1990.99|1975.99|2007.23|1992.23|2007.49|1992.49|1984.3|1969.3|7397
1708081200000|2024-02-16 11:00:00|2007.33|1992.33|1996.33|1981.33|2007.55|1992.55|1993.88|1978.88|9043
1708084800000|2024-02-16 12:00:00|1996.44|1981.44|2024.5|2009.5|2026.12|2011.12|1992.27|1977.27|6990
1708088400000|2024-02-16 13:00:00|2024.23|2009.23|2008.03|1993.03|2026.86|2011.86|2002.52|1987.52|10738
1708092000000|2024-02-16 14:00:00|2008|1993|1962.73|1947.73|2011.57|1996.57|1950.59|1935.59|11706
1708095600000|2024-02-16 15:00:00|1962.59|1947.59|1957.5|1942.5|1962.59|1947.59|1920.33|1905.33|11553
1708099200000|2024-02-16 16:00:00|1957.36|1942.36|1951.01|1936.01|1976.22|1961.22|1942.33|1927.33|10522
1708102800000|2024-02-16 17:00:00|1951.05|1936.05|1942.48|1927.48|1954.04|1939.04|1939.05|1924.05|9709
1708106400000|2024-02-16 18:00:00|1942.46|1927.46|1948.22|1933.22|1949.15|1934.15|1929.81|1914.81|7804
1708110000000|2024-02-16 19:00:00|1948.17|1933.17|1937.92|1922.92|1950.84|1935.84|1933.3|1918.3|6524
1708113600000|2024-02-16 20:00:00|1938.16|1923.16|1959.14|1944.14|1959.34|1944.34|1934.48|1919.48|6045
1708117200000|2024-02-16 21:00:00|1959.03|1944.03|1961.81|1946.81|1965.38|1950.38|1951.84|1936.84|6472
1708156800000|2024-02-17 08:00:00|1965.32|1950.32|1956.73|1941.73|1969.42|1954.42|1950.26|1935.26|6951
1708160400000|2024-02-17 09:00:00|1956.72|1941.72|1944.6|1929.6|1961.03|1946.03|1944.55|1929.55|7626
1708164000000|2024-02-17 10:00:00|1944.59|1929.59|1956.23|1941.23|1956.24|1941.24|1937.64|1922.64|7828
1708167600000|2024-02-17 11:00:00|1956.09|1941.09|1959.96|1944.96|1965.8|1950.8|1953.04|1938.04|4608
1708171200000|2024-02-17 12:00:00|1960.03|1945.03|1986.39|1971.39|1993.95|1978.95|1958.01|1943.01|7496
1708174800000|2024-02-17 13:00:00|1986.4|1971.4|1961.29|1946.29|1986.8|1971.8|1947.44|1932.44|11215
1708178400000|2024-02-17 14:00:00|1961.64|1946.64|1947.1|1932.1|1982.86|1967.86|1930.05|1915.05|11975
1708182000000|2024-02-17 15:00:00|1947.28|1932.28|1968.51|1953.51|1977.75|1962.75|1933.26|1918.26|10709
1708185600000|2024-02-17 16:00:00|1968.52|1953.52|1983.55|1968.55|1985.63|1970.63|1964.08|1949.08|9578
1708189200000|2024-02-17 17:00:00|1983.58|1968.58|1999.23|1984.23|2013.89|1998.89|1983.58|1968.58|8775
1708192800000|2024-02-17 18:00:00|1999.09|1984.09|2016.39|2001.39|2017.24|2002.24|1998.32|1983.32|8113
1708196400000|2024-02-17 19:00:00|2016.51|2001.51|2016.74|2001.74|2016.75|2001.75|2006.74|1991.74|7383
1708200000000|2024-02-17 20:00:00|2016.82|2001.82|2021.14|2006.14|2023.56|2008.56|2010.08|1995.08|5506
1708203600000|2024-02-17 21:00:00|2021.1|2006.1|2028.47|2013.47|2034.19|2019.19|2011.33|1996.33|8850
1708207200000|2024-02-17 22:00:00|2028.49|2013.49|2023.59|2008.59|2030.11|2015.11|2017.7|2002.7|6482
1708210800000|2024-02-17 23:00:00|2023.51|2008.51|2010.92|1995.92|2023.79|2008.79|2009.21|1994.21|6016
1708214400000|2024-02-18 00:00:00|2010.95|1995.95|2002.48|1987.48|2013.2|1998.2|1997.54|1982.54|7489
1708218000000|2024-02-18 01:00:00|2002.59|1987.59|1992.57|1977.57|2010.64|1995.64|1990.25|1975.25|7134
1708221600000|2024-02-18 02:00:00|1992.45|1977.45|1990.01|1975.01|1993.82|1978.82|1983.6|1968.6|7223
1708225200000|2024-02-18 03:00:00|1990.03|1975.03|1998.15|1983.15|1998.76|1983.76|1986.82|1971.82|5151
1708228800000|2024-02-18 04:00:00|1998.1|1983.1|2005.37|1990.37|2007.05|1992.05|1997.95|1982.95|5908
1708232400000|2024-02-18 05:00:00|2005.33|1990.33|2017.8|2002.8|2017.8|2002.8|2004.18|1989.18|5435
1708236000000|2024-02-18 06:00:00|2017.78|2002.78|2000.28|1985.28|2020.49|2005.49|1991.67|1976.67|7686
1708239600000|2024-02-18 07:00:00|2000.3|1985.3|2005.8|1990.8|2011.61|1996.61|1992.79|1977.79|7377
1708243200000|2024-02-18 08:00:00|2005.86|1990.86|2002.16|1987.16|2007.11|1992.11|1996.89|1981.89|6976
1708246800000|2024-02-18 09:00:00|2002.21|1987.21|2014.66|1999.66|2019.53|2004.53|2001.85|1986.85|7912
1708250400000|2024-02-18 10:00:00|2014.65|1999.65|2011.08|1996.08|2016.47|2001.47|2000.42|1985.42|8022
1708254000000|2024-02-18 11:00:00|2011.03|1996.03|2009.98|1994.98|2014.3|1999.3|2007.48|1992.48|6321
1708257600000|2024-02-18 12:00:00|2010.03|1995.03|1998.24|1983.24|2016.9|2001.9|1997.53|1982.53|7836
1708261200000|2024-02-18 13:00:00|1998.29|1983.29|1995.7|1980.7|2003.16|1988.16|1993.95|1978.95|7450
1708264800000|2024-02-18 14:00:00|1995.69|1980.69|2005.34|1990.34|2009.56|1994.56|1994.74|1979.74|6583
1708268400000|2024-02-18 15:00:00|2005.36|1990.36|1999.2|1984.2|2005.46|1990.46|1996.05|1981.05|6082
1708272000000|2024-02-18 16:00:00|1999.16|1984.16|1995.17|1980.17|1999.65|1987.61|1991.03|1976.03|5823
1708275600000|2024-02-18 17:00:00|1995.56|1980.56|2003.83|1988.83|2009.78|1994.78|1995.42|1980.42|7177
1708279200000|2024-02-18 18:00:00|2003.82|1988.82|2015.65|2000.65|2025.51|2010.51|2001.9|1986.9|8128
1708282800000|2024-02-18 19:00:00|2015.63|2000.63|2007.52|1992.52|2016.5|2001.5|2003.45|1988.45|7153
1708286400000|2024-02-18 20:00:00|2007.51|1992.51|2016.69|1992.69|2017.25|1995.73|1992.86|1974.28|6221
1708290000000|2024-02-18 21:00:00|2016.73|1992.73|2024.99|2009.99|2027.16|2009.99|2012.99|1988.99|7833
1708293600000|2024-02-18 22:00:00|2024.8|2009.8|2036.74|2021.74|2044.76|2029.76|2015.92|2000.92|8460
1708297200000|2024-02-18 23:00:00|2036.62|2021.62|2019.24|2004.24|2038.53|2023.53|2010.87|1995.87|9072
1708300800000|2024-02-19 00:00:00|2019.26|2004.26|2021.67|2006.67|2032.6|2017.6|2006.93|1991.93|8895
1708304400000|2024-02-19 01:00:00|2021.64|2006.64|2014.17|1999.17|2023.77|2008.77|2009.24|1994.24|7678
1708308000000|2024-02-19 02:00:00|2014.13|1999.13|2018.8|2003.8|2025.1|2010.1|2010.03|1995.03|8026
1708311600000|2024-02-19 03:00:00|2018.72|2003.72|2012.67|1997.67|2022.74|2007.74|2008.96|1993.96|6451
1708315200000|2024-02-19 04:00:00|2012.7|1997.7|2006.72|1991.72|2013.49|1998.49|2003.75|1988.75|5937
1708318800000|2024-02-19 05:00:00|2006.77|1991.77|2007.65|1992.65|2009.04|1994.04|1997.52|1982.52|6507
1708322400000|2024-02-19 06:00:00|2007.69|1992.69|2021.67|2006.67|2029.43|2014.43|2006.3|1991.3|8184
1708326000000|2024-02-19 07:00:00|2021.72|2006.72|2028.89|2013.89|2030.32|2015.32|2018.84|2003.84|6196
1708329600000|2024-02-19 08:00:00|2028.94|2013.94|1999.27|1984.27|2029.75|2014.75|1995.01|1980.01|8714
1708333200000|2024-02-19 09:00:00|1999.35|1984.35|1997.87|1982.87|2015.27|2000.27|1993.8|1978.8|8374
1708336800000|2024-02-19 10:00:00|1997.85|1982.85|1995.17|1980.17|2003.55|1988.55|1984.21|1969.21|7775
1708340400000|2024-02-19 11:00:00|1995.15|1980.15|1998.67|1983.67|2000.53|1985.53|1990.78|1975.78|5928
1708344000000|2024-02-19 12:00:00|1998.71|1983.71|1988.29|1973.29|1999.3|1984.3|1987.65|1972.65|7532
1708347600000|2024-02-19 13:00:00|1988.3|1973.3|1987.43|1972.43|1998.27|1983.27|1986.85|1971.85|9256
1708351200000|2024-02-19 14:00:00|1987.6|1972.6|1982.17|1967.17|1989.78|1974.78|1972.2|1957.2|8964
1708354800000|2024-02-19 15:00:00|1982.19|1967.19|1986.1|1971.1|1998|1983|1980.59|1965.59|7998
1708358400000|2024-02-19 16:00:00|1986.09|1971.09|1999.57|1984.57|2020.55|2005.55|1984.85|1969.85|9016
1708362000000|2024-02-19 17:00:00|1999.55|1984.55|2010.5|1995.5|2015.24|2000.24|1988.31|1973.31|10041
1708365600000|2024-02-19 18:00:00|2010.51|1995.51|2016.35|2001.35|2024.37|2009.37|2007.04|1992.04|8933
1708369200000|2024-02-19 19:00:00|2016.31|2001.31|2011.54|1996.54|2023.02|2008.02|2009.52|1994.52|6790
1708372800000|2024-02-19 20:00:00|2011.59|1996.59|2003.98|1988.98|2014.35|1999.35|2003.3|1988.3|6451
1708376400000|2024-02-19 21:00:00|2003.94|1988.94|2019.02|2004.02|2019.33|2004.33|2001.83|1986.83|8109
1708380000000|2024-02-19 22:00:00|2019.01|2004.01|2003.18|1988.18|2025.77|2010.77|2002.2|1987.2|6059
1708383600000|2024-02-19 23:00:00|2003.05|1988.05|1990.78|1975.78|2003.8|1988.8|1987.4|1972.4|6445
1708387200000|2024-02-20 00:00:00|1990.7|1975.7|1981.22|1966.22|1995.65|1980.65|1976.12|1961.12|8538
1708390800000|2024-02-20 01:00:00|1981.17|1966.17|1970.75|1955.75|1989.75|1974.75|1958.89|1943.89|10614
1708394400000|2024-02-20 02:00:00|1970.82|1955.82|1986.31|1971.31|1987.04|1972.04|1967.2|1952.2|7851
1708398000000|2024-02-20 03:00:00|1986.65|1971.65|1967.19|1952.19|1988.39|1973.39|1966.48|1951.48|7865
1708401600000|2024-02-20 04:00:00|1967.18|1952.18|1978.6|1963.6|1979.7|1964.7|1957.2|1942.2|7140
1708405200000|2024-02-20 05:00:00|1978.59|1963.59|1976.87|1961.87|1983.85|1968.85|1974.3|1959.3|6824
1708408800000|2024-02-20 06:00:00|1976.68|1961.68|1983.93|1968.93|1990.05|1975.05|1975.76|1960.76|6702
1708412400000|2024-02-20 07:00:00|1983.95|1968.95|1966.44|1951.44|1983.95|1968.95|1964.91|1949.91|7344
1708416000000|2024-02-20 08:00:00|1966.43|1951.43|1957.93|1942.93|1969.28|1954.28|1947.33|1932.33|7549
1708419600000|2024-02-20 09:00:00|1958.06|1943.06|1946.76|1931.76|1961.75|1946.75|1929.63|1914.63|9460
1708423200000|2024-02-20 10:00:00|1946.73|1931.73|1962.75|1947.75|1964.33|1949.33|1945.17|1930.17|8753
1708426800000|2024-02-20 11:00:00|1962.85|1947.85|1966.95|1951.95|1974.64|1959.64|1962.85|1947.85|9377
1708430400000|2024-02-20 12:00:00|1966.68|1951.68|1954.74|1939.74|1973.9|1958.9|1954.02|1939.02|8808
1708434000000|2024-02-20 13:00:00|1954.73|1939.73|1968.49|1953.49|1978.02|1963.02|1950.21|1935.21|8944
1708437600000|2024-02-20 14:00:00|1968.77|1953.77|1930.7|1915.7|1970.93|1955.93|1908.2|1893.2|10073
1708441200000|2024-02-20 15:00:00|1930.65|1915.65|1904.62|1889.62|1931.6|1916.6|1853.52|1838.52|10784
1708444800000|2024-02-20 16:00:00|1905.12|1890.12|1886.73|1871.73|1913.15|1898.15|1883.55|1868.55|11215
1708448400000|2024-02-20 17:00:00|1886.69|1871.69|1889.2|1874.2|1892.68|1877.68|1867.61|1852.61|9435
1708452000000|2024-02-20 18:00:00|1889.18|1874.18|1896.63|1881.63|1900.57|1885.57|1886.65|1871.65|7420
1708455600000|2024-02-20 19:00:00|1896.65|1881.65|1927.36|1912.36|1928.36|1913.36|1894.75|1879.75|8072
1708459200000|2024-02-20 20:00:00|1927.3|1912.3|1936.54|1921.54|1936.8|1921.8|1919.03|1904.03|8417
1708462800000|2024-02-20 21:00:00|1936.61|1921.61|1944.08|1929.08|1945.36|1930.36|1928.8|1913.8|8742
1708466400000|2024-02-20 22:00:00|1944.06|1929.06|1943.2|1928.2|1947.64|1932.64|1940.22|1925.22|6169
1708470000000|2024-02-20 23:00:00|1943.26|1928.26|1935.86|1920.86|1956.7|1941.7|1934.92|1919.92|6782
1708473600000|2024-02-21 00:00:00|1935.55|1920.55|1921.18|1906.18|1936.07|1921.07|1917.13|1902.13|7617
1708477200000|2024-02-21 01:00:00|1921.14|1906.14|1914.4|1899.4|1925.28|1910.28|1912.83|1897.83|6620
1708480800000|2024-02-21 02:00:00|1914.39|1899.39|1902.09|1887.09|1916.7|1901.7|1901.52|1886.52|8945
1708484400000|2024-02-21 03:00:00|1902.04|1887.04|1906.77|1891.77|1913.71|1898.71|1901.92|1886.92|8149
1708488000000|2024-02-21 04:00:00|1906.83|1891.83|1899.05|1884.05|1907.4|1892.4|1890.15|1875.15|8282
1708491600000|2024-02-21 05:00:00|1899|1884|1898.07|1883.07|1911.99|1896.99|1897.54|1882.54|8106
1708495200000|2024-02-21 06:00:00|1898.05|1883.05|1887.23|1872.23|1903.7|1888.7|1886.21|1871.21|9475
1708498800000|2024-02-21 07:00:00|1887.2|1872.2|1881.58|1866.58|1887.2|1872.2|1872.85|1857.85|9895
1708502400000|2024-02-21 08:00:00|1881.62|1866.62|1884.61|1869.61|1892.48|1877.48|1877.33|1862.33|9460
1708506000000|2024-02-21 09:00:00|1884.64|1869.64|1848.08|1833.08|1885.63|1870.63|1840.06|1825.06|11971
1708509600000|2024-02-21 10:00:00|1848.28|1833.28|1850.81|1835.81|1856.49|1841.49|1829.88|1814.88|11119
1708513200000|2024-02-21 11:00:00|1850.8|1835.8|1854.87|1839.87|1861.31|1846.31|1850.27|1835.27|3815
1708516800000|2024-02-21 12:00:00|1835.32|1820.32|1852.66|1837.66|1855.63|1840.63|1821.82|1806.82|11986
1708520400000|2024-02-21 13:00:00|1852.32|1837.32|1856.03|1841.03|1864.3|1849.3|1840.7|1825.7|11337
1708524000000|2024-02-21 14:00:00|1855.99|1840.99|1833.9|1818.9|1858.24|1843.24|1821.03|1806.03|12877
1708527600000|2024-02-21 15:00:00|1833.91|1818.91|1846.25|1831.25|1859.2|1844.2|1827.24|1812.24|11350
1708531200000|2024-02-21 16:00:00|1846.3|1831.3|1846.89|1831.89|1857.61|1842.61|1832.61|1817.61|10359
1708534800000|2024-02-21 17:00:00|1846.82|1831.82|1822.3|1807.3|1850.25|1835.25|1821.65|1806.65|9956
1708538400000|2024-02-21 18:00:00|1822.37|1807.37|1824.44|1809.44|1828.85|1813.85|1807.55|1792.55|9955
1708542000000|2024-02-21 19:00:00|1824.42|1809.42|1834.59|1819.59|1835.57|1820.57|1820.24|1805.24|9554
1708545600000|2024-02-21 20:00:00|1834.63|1819.63|1828.78|1813.78|1836.78|1821.78|1824.67|1809.67|8396
1708549200000|2024-02-21 21:00:00|1828.81|1813.81|1848.69|1833.69|1849.24|1834.24|1827.39|1812.39|9793
1708552800000|2024-02-21 22:00:00|1848.51|1833.51|1851.75|1836.75|1853.8|1838.8|1840.74|1825.74|7173
1708556400000|2024-02-21 23:00:00|1851.76|1836.76|1866.88|1851.88|1868.45|1853.45|1851.32|1836.32|7762
1708560000000|2024-02-22 00:00:00|1866.87|1851.87|1851.12|1836.12|1870.83|1855.83|1847.36|1832.36|10640
1708563600000|2024-02-22 01:00:00|1851.13|1836.13|1820.8|1805.8|1851.91|1836.91|1820.32|1805.32|10722
1708567200000|2024-02-22 02:00:00|1820.83|1805.83|1836.25|1821.25|1843.3|1828.3|1820.55|1805.55|9855
1708570800000|2024-02-22 03:00:00|1836.3|1821.3|1842.37|1827.37|1847.05|1832.05|1832.68|1817.68|8110
1708574400000|2024-02-22 04:00:00|1842.38|1827.38|1838.72|1823.72|1845.9|1830.9|1835.8|1820.8|7867
1708578000000|2024-02-22 05:00:00|1838.64|1823.64|1852.05|1837.05|1854.65|1839.65|1837.58|1822.58|6674
1708581600000|2024-02-22 06:00:00|1852.35|1837.35|1869.41|1854.41|1871.45|1856.45|1850.96|1835.96|5820
1708585200000|2024-02-22 07:00:00|1869.23|1854.23|1887.9|1872.9|1888.33|1873.33|1859.73|1844.73|9785
1708588800000|2024-02-22 08:00:00|1887.95|1872.95|1901.73|1886.73|1904.96|1889.96|1883|1868|10361
1708592400000|2024-02-22 09:00:00|1901.58|1886.58|1902.09|1887.09|1908.2|1893.2|1889.56|1874.56|10033
1708596000000|2024-02-22 10:00:00|1901.75|1886.75|1882.01|1867.01|1901.92|1886.92|1873.63|1858.63|9554
1708599600000|2024-02-22 11:00:00|1882.14|1867.14|1872.76|1857.76|1882.95|1867.95|1870.34|1855.34|9758
1708603200000|2024-02-22 12:00:00|1872.71|1857.71|1860.75|1845.75|1878.64|1863.64|1858.2|1843.2|9881
1708606800000|2024-02-22 13:00:00|1860.74|1845.74|1838.18|1823.18|1862.25|1847.25|1823.89|1808.89|11368
1708610400000|2024-02-22 14:00:00|1837.99|1822.99|1855.2|1840.2|1858.45|1843.45|1832.18|1817.18|10190
1708614000000|2024-02-22 15:00:00|1854.78|1839.78|1857.07|1842.07|1862.25|1847.25|1843.48|1828.48|9982
1708617600000|2024-02-22 16:00:00|1857.08|1842.08|1840.02|1825.02|1857.4|1842.4|1833.87|1818.87|9868
1708621200000|2024-02-22 17:00:00|1840|1825|1853.8|1838.8|1853.85|1838.85|1839.56|1824.56|7432
1708624800000|2024-02-22 18:00:00|1853.75|1838.75|1858.98|1843.98|1859.85|1844.85|1846.48|1831.48|7495
1708628400000|2024-02-22 19:00:00|1858.92|1843.92|1845.25|1830.25|1859.55|1844.55|1843.4|1828.4|8409
1708632000000|2024-02-22 20:00:00|1844.8|1829.8|1865.14|1850.14|1868.91|1853.91|1844.33|1829.33|9982
1708635600000|2024-02-22 21:00:00|1865.13|1850.13|1839.84|1824.84|1865.64|1850.64|1831.03|1816.03|10914
1708639200000|2024-02-22 22:00:00|1839.78|1824.78|1836.08|1821.08|1846.25|1831.25|1821.16|1806.16|7943
1708642800000|2024-02-22 23:00:00|1836.1|1821.1|1818.92|1803.92|1839.6|1824.6|1814.49|1799.49|8191
1708646400000|2024-02-23 00:00:00|1818.84|1803.84|1831.79|1816.79|1834.55|1819.55|1817.87|1802.87|7245
1708650000000|2024-02-23 01:00:00|1831.65|1816.65|1821|1806|1835.97|1820.97|1820.16|1805.16|8930
1708653600000|2024-02-23 02:00:00|1821.27|1806.27|1807.89|1792.89|1830.03|1815.03|1800.33|1785.33|9127
1708657200000|2024-02-23 03:00:00|1807.67|1792.67|1798.93|1783.93|1809.38|1794.38|1792.06|1777.06|9749
1708660800000|2024-02-23 04:00:00|1798.96|1783.96|1807.79|1792.79|1811.38|1796.38|1789.58|1774.58|8805
1708664400000|2024-02-23 05:00:00|1807.63|1792.63|1815.04|1800.04|1817.7|1802.7|1806.12|1791.12|5932
1708668000000|2024-02-23 06:00:00|1814.97|1799.97|1816.68|1801.68|1817.55|1802.55|1809.08|1794.08|5659
1708671600000|2024-02-23 07:00:00|1816.7|1801.7|1801.43|1786.43|1818.65|1803.65|1795.8|1780.8|8939
1708675200000|2024-02-23 08:00:00|1801.21|1786.21|1788.15|1773.15|1812.51|1797.51|1779.28|1764.28|10404
1708678800000|2024-02-23 09:00:00|1787.54|1772.54|1800.8|1785.8|1801.81|1786.81|1780.55|1765.55|10015
1708682400000|2024-02-23 10:00:00|1800.94|1785.94|1802.01|1787.01|1805.37|1790.37|1791.55|1776.55|8917
1708686000000|2024-02-23 11:00:00|1802.03|1787.03|1803.28|1788.28|1807.93|1792.93|1798.23|1783.23|7618
1708689600000|2024-02-23 12:00:00|1803.22|1788.22|1792.48|1777.48|1804.38|1789.38|1783.51|1768.51|8716
1708693200000|2024-02-23 13:00:00|1792.41|1777.41|1800.74|1785.74|1803.3|1788.3|1790.15|1775.15|8948
1708696800000|2024-02-23 14:00:00|1800.71|1785.71|1808.7|1793.7|1813.75|1798.75|1786.33|1771.33|11236
1708700400000|2024-02-23 15:00:00|1808.65|1793.65|1793.7|1778.7|1810.54|1795.54|1781.9|1766.9|13199
1708704000000|2024-02-23 16:00:00|1793.81|1778.81|1802.86|1787.86|1806.44|1791.44|1767.62|1752.62|12461
1708707600000|2024-02-23 17:00:00|1802.78|1787.78|1813.49|1798.49|1816.48|1801.48|1794.63|1779.63|10622
1708711200000|2024-02-23 18:00:00|1813.48|1798.48|1815.23|1800.23|1817.53|1802.53|1802.15|1787.15|9095
1708714800000|2024-02-23 19:00:00|1815.17|1800.17|1821.29|1806.29|1823.95|1808.95|1808.67|1793.67|8170
1708718400000|2024-02-23 20:00:00|1821.23|1806.23|1829.82|1814.82|1830.6|1815.6|1814.47|1799.47|6919
1708722000000|2024-02-23 21:00:00|1829.77|1814.77|1816.47|1801.47|1831.3|1816.3|1816.06|1801.06|6328
1708761600000|2024-02-24 08:00:00|1851.96|1836.96|1844.27|1829.27|1855.69|1840.69|1842.79|1827.79|7749
1708765200000|2024-02-24 09:00:00|1844.26|1829.26|1847.66|1832.66|1851.85|1836.85|1842.79|1827.79|6908
1708768800000|2024-02-24 10:00:00|1847.67|1832.67|1846.99|1831.99|1855.17|1840.17|1845.34|1830.34|6390
1708772400000|2024-02-24 11:00:00|1846.97|1831.97|1845.55|1830.55|1849.13|1834.13|1840.23|1825.23|6574
1708776000000|2024-02-24 12:00:00|1845.54|1830.54|1839.66|1824.66|1845.57|1830.57|1833.22|1818.22|6207
1708779600000|2024-02-24 13:00:00|1839.65|1824.65|1843.75|1828.75|1844.18|1829.18|1830.39|1815.39|6617
1708783200000|2024-02-24 14:00:00|1843.84|1828.84|1838.71|1823.71|1845.45|1830.45|1832.11|1817.11|6727
1708786800000|2024-02-24 15:00:00|1838.73|1823.73|1830.56|1815.56|1840.32|1825.32|1828.63|1813.63|6612
1708790400000|2024-02-24 16:00:00|1830.62|1815.62|1837.8|1822.8|1838.73|1823.73|1829.86|1814.86|7534
1708794000000|2024-02-24 17:00:00|1837.85|1822.85|1855.06|1840.06|1858.48|1843.48|1837.34|1822.34|9116
1708797600000|2024-02-24 18:00:00|1855.12|1840.12|1850.15|1835.15|1857.07|1842.07|1848.22|1833.22|8586
1708801200000|2024-02-24 19:00:00|1850.14|1835.14|1855.25|1840.25|1855.89|1840.89|1849.11|1834.11|5793
1708804800000|2024-02-24 20:00:00|1855.26|1840.26|1850.91|1835.91|1857.3|1842.3|1849.23|1834.23|5744
1708808400000|2024-02-24 21:00:00|1850.95|1835.95|1861.25|1846.25|1864.04|1849.04|1847.63|1832.63|6333
1708812000000|2024-02-24 22:00:00|1861.24|1846.24|1856.38|1841.38|1864.28|1849.28|1855.49|1840.49|5967
1708815600000|2024-02-24 23:00:00|1856.43|1841.43|1861|1846|1861.93|1846.93|1854.96|1839.96|4772
1708819200000|2024-02-25 00:00:00|1861.03|1846.03|1866.84|1851.84|1867.32|1852.32|1853.85|1838.85|5923
1708822800000|2024-02-25 01:00:00|1866.81|1851.81|1868.71|1853.71|1868.89|1853.89|1857.22|1842.22|6030
1708826400000|2024-02-25 02:00:00|1868.65|1853.65|1863.2|1848.2|1875.77|1860.77|1862.11|1847.11|9028
1708830000000|2024-02-25 03:00:00|1863.19|1848.19|1860.76|1845.76|1863.45|1848.45|1848.04|1833.04|7755
1708833600000|2024-02-25 04:00:00|1860.78|1845.78|1858.73|1843.73|1864.65|1849.65|1851.69|1836.69|7223
1708837200000|2024-02-25 05:00:00|1858.72|1843.72|1865.7|1850.7|1866.49|1851.49|1854.11|1839.11|5260
1708840800000|2024-02-25 06:00:00|1865.67|1850.67|1867.04|1852.04|1872.26|1857.26|1861.11|1846.11|6753
1708844400000|2024-02-25 07:00:00|1867.03|1852.03|1863.45|1848.45|1869.14|1854.14|1862.26|1847.26|5842
1708848000000|2024-02-25 08:00:00|1863.48|1848.48|1850.47|1835.47|1863.48|1848.48|1848.99|1833.99|5914
1708851600000|2024-02-25 09:00:00|1850.44|1835.44|1855.11|1840.11|1855.63|1840.63|1844.96|1829.96|5882
1708855200000|2024-02-25 10:00:00|1854.98|1839.98|1857.05|1842.05|1861.52|1846.52|1854.37|1839.37|5110
1708858800000|2024-02-25 11:00:00|1857.08|1842.08|1863.57|1848.57|1863.7|1848.7|1853.38|1838.38|5563
1708862400000|2024-02-25 12:00:00|1863.58|1848.58|1879.39|1864.39|1880.92|1865.92|1861.21|1846.21|5331
1708866000000|2024-02-25 13:00:00|1879.42|1864.42|1872.6|1857.6|1885.2|1870.2|1872.26|1857.26|8537
1708869600000|2024-02-25 14:00:00|1872.52|1857.52|1880.8|1865.8|1888.87|1873.87|1872.36|1857.36|9203
1708873200000|2024-02-25 15:00:00|1880.78|1865.78|1869.21|1854.21|1885.03|1870.03|1866.01|1851.01|9021
1708876800000|2024-02-25 16:00:00|1869.14|1854.14|1862.64|1847.64|1876.84|1861.84|1859.92|1844.92|9648
1708880400000|2024-02-25 17:00:00|1862.55|1847.55|1863.73|1848.73|1866.53|1851.53|1858.12|1843.12|6481
1708884000000|2024-02-25 18:00:00|1863.71|1848.71|1873.02|1858.02|1873.89|1858.89|1857.58|1842.58|6074
1708887600000|2024-02-25 19:00:00|1872.95|1857.95|1880.56|1865.56|1886.22|1871.22|1869|1854|7418
1708891200000|2024-02-25 20:00:00|1880.55|1865.55|1883.95|1859.95|1893.27|1878.27|1880.41|1859.05|9086
1708894800000|2024-02-25 21:00:00|1883.97|1859.97|1875.71|1860.71|1885.34|1862.85|1872.9|1853.77|6357
1708898400000|2024-02-25 22:00:00|1875.73|1860.73|1874.98|1859.98|1885.21|1870.21|1872.64|1857.64|5258
1708902000000|2024-02-25 23:00:00|1874.99|1859.99|1879.45|1864.45|1880.38|1865.38|1872.4|1857.4|7729
1708905600000|2024-02-26 00:00:00|1879.42|1864.42|1887.06|1872.06|1892.39|1877.39|1876.31|1861.31|8032
1708909200000|2024-02-26 01:00:00|1887.03|1872.03|1874.47|1859.47|1889.57|1874.57|1872.9|1857.9|7826
1708912800000|2024-02-26 02:00:00|1874.5|1859.5|1868.29|1853.29|1876.15|1861.15|1864.9|1849.9|6094
1708916400000|2024-02-26 03:00:00|1868.28|1853.28|1874.61|1859.61|1874.9|1859.9|1863.25|1848.25|6261
1708920000000|2024-02-26 04:00:00|1874.6|1859.6|1863.49|1848.49|1874.94|1859.94|1861.25|1846.25|5261
1708923600000|2024-02-26 05:00:00|1863.47|1848.47|1865.4|1850.4|1868.19|1853.19|1856.46|1841.46|5932
1708927200000|2024-02-26 06:00:00|1865.53|1850.53|1871.21|1856.21|1873.72|1858.72|1859.64|1844.64|5662
1708930800000|2024-02-26 07:00:00|1871.18|1856.18|1853.53|1838.53|1872.01|1857.01|1851.48|1836.48|8752
1708934400000|2024-02-26 08:00:00|1853.55|1838.55|1853.91|1838.91|1862.74|1847.74|1850.2|1835.2|8101
1708938000000|2024-02-26 09:00:00|1853.92|1838.92|1825.65|1810.65|1856.15|1841.15|1820.91|1805.91|10327
1708941600000|2024-02-26 10:00:00|1825.62|1810.62|1832.72|1817.72|1839|1824|1824.73|1809.73|9788
1708945200000|2024-02-26 11:00:00|1832.7|1817.7|1831.08|1816.08|1836.38|1821.38|1825.04|1810.04|8695
1708948800000|2024-02-26 12:00:00|1831.1|1816.1|1836.71|1821.71|1838.02|1823.02|1821.86|1806.86|8665
1708952400000|2024-02-26 13:00:00|1836.79|1821.79|1856.61|1841.61|1861.92|1846.92|1832.98|1817.98|8138
1708956000000|2024-02-26 14:00:00|1856.64|1841.64|1870.42|1855.42|1887.97|1872.97|1856.63|1841.63|9189
1708959600000|2024-02-26 15:00:00|1870.44|1855.44|1894.66|1879.66|1897.84|1882.84|1866.49|1851.49|11993
1708963200000|2024-02-26 16:00:00|1894.79|1879.79|1903.77|1888.77|1910.23|1895.23|1886.99|1871.99|12034
1708966800000|2024-02-26 17:00:00|1903.75|1888.75|1914.48|1899.48|1919.15|1904.15|1900.03|1885.03|9877
1708970400000|2024-02-26 18:00:00|1914.51|1899.51|1903.9|1888.9|1920.13|1905.13|1901.15|1886.15|9627
1708974000000|2024-02-26 19:00:00|1903.91|1888.91|1928.24|1913.24|1928.56|1913.56|1895.75|1880.75|10706
1708977600000|2024-02-26 20:00:00|1928.18|1913.18|1917.87|1902.87|1933.84|1918.84|1914.9|1899.9|10298
1708981200000|2024-02-26 21:00:00|1917.78|1902.78|1910.07|1895.07|1918.65|1903.65|1907.95|1892.95|7051
1708984800000|2024-02-26 22:00:00|1910.04|1895.04|1920.99|1905.99|1921.02|1906.02|1909.47|1894.47|6118
1708988400000|2024-02-26 23:00:00|1920.96|1905.96|1916.3|1901.3|1921.03|1906.03|1913.5|1898.5|5269
1708992000000|2024-02-27 00:00:00|1917|1902|1904.28|1889.28|1920.3|1905.3|1901.5|1886.5|6949
1708995600000|2024-02-27 01:00:00|1904.15|1889.15|1920.62|1905.62|1929.81|1914.81|1902.9|1887.9|8313
1708999200000|2024-02-27 02:00:00|1920.59|1905.59|1930.36|1915.36|1940.68|1925.68|1915.4|1900.4|10690
1709002800000|2024-02-27 03:00:00|1930.38|1915.38|1909.56|1894.56|1935.37|1920.37|1905.83|1890.83|8589
1709006400000|2024-02-27 04:00:00|1909.53|1894.53|1913.37|1898.37|1920.79|1905.79|1907.3|1892.3|7253
1709010000000|2024-02-27 05:00:00|1913.43|1898.43|1917.07|1902.07|1921.25|1906.25|1907.85|1892.85|6079
1709013600000|2024-02-27 06:00:00|1917.16|1902.16|1916.55|1901.55|1922.65|1907.65|1914.96|1899.96|5622
1709017200000|2024-02-27 07:00:00|1916.61|1901.61|1906.75|1891.75|1918.46|1903.46|1902.95|1887.95|7102
1709020800000|2024-02-27 08:00:00|1906.55|1891.55|1912|1897|1919.31|1904.31|1906.11|1891.11|7879
1709024400000|2024-02-27 09:00:00|1912.01|1897.01|1932.01|1917.01|1933.81|1918.81|1911.88|1896.88|8085
1709028000000|2024-02-27 10:00:00|1931.95|1916.95|1937.84|1922.84|1943.6|1928.6|1925.8|1910.8|8688
1709031600000|2024-02-27 11:00:00|1937.81|1922.81|1934.4|1919.4|1940.1|1925.1|1925.85|1910.85|6408
1709035200000|2024-02-27 12:00:00|1934.38|1919.38|1920.95|1905.95|1941.16|1926.16|1917.25|1902.25|9055
1709038800000|2024-02-27 13:00:00|1920.9|1905.9|1919.11|1904.11|1925.61|1910.61|1902.68|1887.68|11632
1709042400000|2024-02-27 14:00:00|1919.1|1904.1|1913.48|1898.48|1923.15|1908.15|1904.15|1889.15|11600
1709046000000|2024-02-27 15:00:00|1913.49|1898.49|1892.28|1877.28|1922.8|1907.8|1885.75|1870.75|10459
1709049600000|2024-02-27 16:00:00|1892.33|1877.33|1896.22|1881.22|1904.13|1889.13|1874.78|1859.78|11264
1709053200000|2024-02-27 17:00:00|1896.24|1881.24|1901.28|1886.28|1902.31|1887.31|1890.43|1875.43|9933
1709056800000|2024-02-27 18:00:00|1901.36|1886.36|1916.14|1901.14|1922.35|1907.35|1900.76|1885.76|8940
1709060400000|2024-02-27 19:00:00|1916.25|1901.25|1918.29|1903.29|1925.3|1910.3|1910.98|1895.98|9913
1709064000000|2024-02-27 20:00:00|1918.27|1903.27|1923.72|1908.72|1923.95|1908.95|1908.44|1893.44|10450
1709067600000|2024-02-27 21:00:00|1923.69|1908.69|1917.98|1902.98|1925.91|1910.91|1912.58|1897.58|7961
1709071200000|2024-02-27 22:00:00|1918.11|1903.11|1921.68|1906.68|1930.34|1915.34|1917.01|1902.01|5135
1709074800000|2024-02-27 23:00:00|1921.73|1906.73|1910.21|1895.21|1924.01|1909.01|1909.35|1894.35|6018
1709078400000|2024-02-28 00:00:00|1910.26|1895.26|1914.05|1899.05|1917.96|1902.96|1900.75|1885.75|6050
1709082000000|2024-02-28 01:00:00|1914.11|1899.11|1898.48|1883.48|1914.56|1899.56|1893.85|1878.85|7214
1709085600000|2024-02-28 02:00:00|1898.47|1883.47|1896.95|1881.95|1901.45|1886.45|1894.1|1879.1|6484
1709089200000|2024-02-28 03:00:00|1897.35|1882.35|1897.06|1882.06|1899.44|1884.44|1888.45|1873.45|4986
1709092800000|2024-02-28 04:00:00|1897.11|1882.11|1907.68|1892.68|1910.95|1895.95|1896.29|1881.29|5563
1709096400000|2024-02-28 05:00:00|1907.73|1892.73|1904.26|1889.26|1910.1|1895.1|1903.43|1888.43|5975
1709100000000|2024-02-28 06:00:00|1904.3|1889.3|1902.76|1887.76|1905.75|1890.75|1898.96|1883.96|6336
1709103600000|2024-02-28 07:00:00|1902.79|1887.79|1920.87|1905.87|1922.95|1907.95|1898.19|1883.19|7294
1709107200000|2024-02-28 08:00:00|1920.89|1905.89|1947.06|1932.06|1953.8|1938.8|1914.72|1899.72|11388
1709110800000|2024-02-28 09:00:00|1946.6|1931.6|1961.39|1946.39|1963.36|1948.36|1928.44|1913.44|11006
1709114400000|2024-02-28 10:00:00|1961.27|1946.27|1963.7|1948.7|1963.86|1948.86|1944.68|1929.68|9587
1709118000000|2024-02-28 11:00:00|1963.72|1948.72|1930.91|1915.91|1969.37|1954.37|1913.02|1898.02|10478
1709121600000|2024-02-28 12:00:00|1931.44|1916.44|1926.25|1911.25|1945.48|1930.48|1923.63|1908.63|11801
1709125200000|2024-02-28 13:00:00|1926.18|1911.18|1945.94|1930.94|1953.41|1938.41|1920.4|1905.4|12157
1709128800000|2024-02-28 14:00:00|1945.91|1930.91|1995.52|1980.52|2084|2069|1945.66|1930.66|12871
1709132400000|2024-02-28 15:00:00|1995.71|1980.71|1983.91|1968.91|2018.42|2003.42|1982.45|1967.45|12196
1709136000000|2024-02-28 16:00:00|1983.93|1968.93|2020.54|2005.54|2028.4|2013.4|1983|1968|12278
1709139600000|2024-02-28 17:00:00|2020.51|2005.51|1929.25|1914.25|2034.93|2019.93|1810.35|1795.35|13839
1709143200000|2024-02-28 18:00:00|1929.15|1914.15|1909.83|1894.83|1934.63|1919.63|1842.9|1827.9|12732
1709146800000|2024-02-28 19:00:00|1910.11|1895.11|1895.16|1880.16|1914.24|1899.24|1886.95|1871.95|12056
1709150400000|2024-02-28 20:00:00|1895.14|1880.14|1910.91|1895.91|1911.48|1896.48|1881.9|1866.9|11669
1709154000000|2024-02-28 21:00:00|1910.72|1895.72|1922.7|1907.7|1928.24|1913.24|1893.33|1878.33|9876
1709157600000|2024-02-28 22:00:00|1922.68|1907.68|1927.39|1912.39|1938.23|1923.23|1917.65|1902.65|8028
1709161200000|2024-02-28 23:00:00|1927.34|1912.34|1950.97|1935.97|1952.4|1937.4|1927.34|1912.34|9576
1709164800000|2024-02-29 00:00:00|1951.09|1936.09|1982.05|1967.05|1983.13|1968.13|1933.02|1918.02|11408
1709168400000|2024-02-29 01:00:00|1981.47|1966.47|1968.27|1953.27|1983.3|1968.3|1960.35|1945.35|10437
1709172000000|2024-02-29 02:00:00|1968.13|1953.13|1953.06|1938.06|1979.7|1964.7|1949.48|1934.48|8727
1709175600000|2024-02-29 03:00:00|1953.05|1938.05|1954.6|1939.6|1963.25|1948.25|1950.15|1935.15|8041
1709179200000|2024-02-29 04:00:00|1954.62|1939.62|1980.93|1965.93|1981.87|1966.87|1947.55|1932.55|9665
1709182800000|2024-02-29 05:00:00|1980.97|1965.97|1988.67|1973.67|2000.1|1985.1|1978.21|1963.21|10414
1709186400000|2024-02-29 06:00:00|1988.69|1973.69|2019.18|2004.18|2021.35|2006.35|1985.95|1970.95|11340
1709190000000|2024-02-29 07:00:00|2019.26|2004.26|2014.39|1999.39|2020.35|2005.35|1994.78|1979.78|10034
1709193600000|2024-02-29 08:00:00|2014.4|1999.4|2041.05|2026.05|2041.12|2026.12|2000.5|1985.5|11330
1709197200000|2024-02-29 09:00:00|2040.99|2025.99|2026.95|2011.95|2052.95|2037.95|2022.32|2007.32|10772
1709200800000|2024-02-29 10:00:00|2027.03|2012.03|2036.42|2021.42|2038.43|2023.43|2011.39|1996.39|9946
1709204400000|2024-02-29 11:00:00|2036.4|2021.4|2017.42|2002.42|2043.06|2028.06|2017.24|2002.24|11250
1709208000000|2024-02-29 12:00:00|2017.36|2002.36|2006.42|1991.42|2019.35|2004.35|1995.65|1980.65|10400
1709211600000|2024-02-29 13:00:00|2006.4|1991.4|2028|2013|2044.68|2029.68|2000.2|1985.2|10493
1709215200000|2024-02-29 14:00:00|2027.97|2012.97|2021.35|2006.35|2048.57|2033.57|2012.26|1997.26|11754
1709218800000|2024-02-29 15:00:00|2021.37|2006.37|2021.34|2006.34|2030.43|2015.43|2014|1999|11319
1709222400000|2024-02-29 16:00:00|2021.52|2006.52|2004.89|1984.79|2023.74|2008.74|1974.11|1954.01|11576
1709226000000|2024-02-29 17:00:00|2004.88|1984.78|1972.46|1952.36|2013.88|1993.78|1954.99|1934.89|13037
1709229600000|2024-02-29 18:00:00|1972.51|1952.41|1963.34|1943.24|1984.6|1964.5|1953.46|1933.36|12361
1709233200000|2024-02-29 19:00:00|1962.96|1942.86|1984.6|1964.5|1985.55|1965.45|1957.24|1937.14|10196
1709236800000|2024-02-29 20:00:00|1984.54|1964.44|1985.33|1965.23|1990.97|1970.87|1981.11|1961.01|10389
1709240400000|2024-02-29 21:00:00|1985.38|1965.28|1949.44|1929.34|1988.72|1968.62|1923.5|1903.4|12315
1709244000000|2024-02-29 22:00:00|1949.39|1929.29|1913.53|1893.43|1952.34|1932.24|1891.14|1871.04|11163
1709247600000|2024-02-29 23:00:00|1913.43|1893.33|1938.06|1917.96|1944.05|1923.95|1912.31|1892.21|8334
1709251200000|2024-03-01 00:00:00|1937.99|1917.89|1960.65|1940.55|1961.9|1941.8|1937.25|1917.15|8828
1709254800000|2024-03-01 01:00:00|1960.58|1940.48|1987.46|1967.36|1987.73|1967.63|1950.66|1930.56|10275
1709258400000|2024-03-01 02:00:00|1987.44|1967.34|1967.66|1947.56|1988.18|1968.08|1955.2|1935.1|9566
1709262000000|2024-03-01 03:00:00|1967.62|1947.52|1963.58|1943.48|1980.64|1960.54|1959.73|1939.63|9647
1709265600000|2024-03-01 04:00:00|1963.66|1943.56|1983.98|1963.88|1986.31|1966.21|1963.12|1943.02|8468
1709269200000|2024-03-01 05:00:00|1983.96|1963.86|1977.25|1957.15|1989.25|1969.15|1975.33|1955.23|8980
1709272800000|2024-03-01 06:00:00|1977.26|1957.16|1988.78|1968.68|1993.33|1973.23|1976.76|1956.66|8765
1709276400000|2024-03-01 07:00:00|1988.8|1968.7|1981.72|1961.62|1993.84|1973.74|1976.25|1956.15|9583
1709280000000|2024-03-01 08:00:00|1981.79|1961.69|2005.96|1985.86|2007.5|1987.4|1977.41|1957.31|9566
1709283600000|2024-03-01 09:00:00|2005.93|1985.83|2003.29|1983.19|2015.54|1995.44|1999.99|1979.89|9440
1709287200000|2024-03-01 10:00:00|2003.38|1983.28|1996.77|1976.67|2004.09|1983.99|1992.56|1972.46|8199
1709290800000|2024-03-01 11:00:00|1996.8|1976.7|1998.15|1978.05|2005.77|1985.67|1990.29|1970.19|9588
1709294400000|2024-03-01 12:00:00|1998.18|1978.08|1999.88|1979.78|2009.82|1989.72|1995.43|1975.33|8740
1709298000000|2024-03-01 13:00:00|1999.9|1979.8|2009.47|1989.37|2011.07|1990.97|1997.77|1977.67|10619
1709301600000|2024-03-01 14:00:00|2009.49|1989.39|1993.37|1973.27|2011.64|1991.54|1978.4|1958.3|11868
1709305200000|2024-03-01 15:00:00|1993.43|1973.33|1978.86|1958.76|1997.32|1977.22|1968.62|1948.52|12483
1709308800000|2024-03-01 16:00:00|1978.9|1958.8|1978.28|1958.18|1989.35|1969.25|1974.55|1954.45|11741
1709312400000|2024-03-01 17:00:00|1978.18|1958.08|2000.4|1980.3|2009.96|1989.86|1978.1|1958|10206
1709316000000|2024-03-01 18:00:00|2000.36|1980.26|1996.7|1976.6|2002.22|1982.12|1990.31|1970.21|10799
1709319600000|2024-03-01 19:00:00|1996.74|1976.64|1995.94|1975.84|2000.24|1980.14|1988.48|1968.38|8691
1709323200000|2024-03-01 20:00:00|1995.92|1975.82|1997.55|1977.45|2000.62|1980.52|1986.3|1966.2|8947
1709326800000|2024-03-01 21:00:00|1997.6|1977.5|1994.97|1974.87|1999.3|1979.2|1984.8|1964.7|9849
1709366400000|2024-03-02 08:00:00|2133.17|2113.07|2125.64|2105.54|2138.23|2118.13|2099.28|2079.18|10985
1709370000000|2024-03-02 09:00:00|2125.69|2105.59|2089.61|2069.51|2129.47|2109.37|2079.75|2059.65|11678
1709373600000|2024-03-02 10:00:00|2089.57|2069.47|2081.81|2061.71|2095.39|2075.29|2075.41|2055.31|9104
1709377200000|2024-03-02 11:00:00|2081.66|2061.56|2085.85|2065.75|2096.56|2076.46|2080.58|2060.48|10083
1709380800000|2024-03-02 12:00:00|2085.74|2065.64|2120.64|2100.54|2120.71|2100.61|2083.77|2063.67|9631
1709384400000|2024-03-02 13:00:00|2120.61|2100.51|2120.32|2100.22|2142.11|2122.01|2119.58|2099.48|11165
1709388000000|2024-03-02 14:00:00|2120.31|2100.21|2125.86|2105.76|2140.73|2120.63|2105.85|2085.75|13031
1709391600000|2024-03-02 15:00:00|2125.89|2105.79|2123.37|2103.27|2139.94|2119.84|2112.87|2092.77|10632
1709395200000|2024-03-02 16:00:00|2123.42|2103.32|2167.47|2147.37|2173.37|2153.27|2122.66|2102.56|10451
1709398800000|2024-03-02 17:00:00|2167.45|2147.35|2138.28|2118.18|2179.69|2159.59|2137.13|2117.03|10465
1709402400000|2024-03-02 18:00:00|2138.29|2118.19|2152.57|2132.47|2155.16|2135.06|2136.95|2116.85|8728
1709406000000|2024-03-02 19:00:00|2152.52|2132.42|2147.51|2127.41|2156.51|2136.41|2140.1|2120|8233
1709409600000|2024-03-02 20:00:00|2147.5|2127.4|2135.17|2115.07|2154.48|2134.38|2123.33|2103.23|9827
1709413200000|2024-03-02 21:00:00|2135.2|2115.1|2142.35|2122.25|2142.72|2122.62|2127.81|2107.71|6883
1709416800000|2024-03-02 22:00:00|2142.33|2122.23|2138.94|2118.84|2151.39|2131.29|2138.57|2118.47|5165
1709420400000|2024-03-02 23:00:00|2138.93|2118.83|2151.06|2130.96|2157.02|2136.92|2138.9|2118.8|8211
1709424000000|2024-03-03 00:00:00|2150.46|2130.36|2145.87|2125.77|2163.8|2143.7|2132.99|2112.89|11701
1709427600000|2024-03-03 01:00:00|2145.86|2125.76|2148.57|2128.47|2163.2|2143.1|2136.84|2116.74|10774
1709431200000|2024-03-03 02:00:00|2148.56|2128.46|2134.54|2114.44|2149.11|2129.01|2115.09|2094.99|9786
1709434800000|2024-03-03 03:00:00|2134.55|2114.45|2137.24|2117.14|2142.51|2122.41|2128.55|2108.45|8921
1709438400000|2024-03-03 04:00:00|2137.22|2117.12|2142.65|2122.55|2144.8|2124.7|2130.78|2110.68|8365
1709442000000|2024-03-03 05:00:00|2142.96|2122.86|2116.4|2096.3|2144.86|2124.76|2116.01|2095.91|9676
1709445600000|2024-03-03 06:00:00|2116.35|2096.25|2102.99|2082.89|2120.27|2100.17|2098.53|2078.43|11211
1709449200000|2024-03-03 07:00:00|2103.1|2083|2034.25|2014.15|2105.6|2085.5|1945.99|1937.43|12505
1709452800000|2024-03-03 08:00:00|2034.35|2014.25|2034.91|2014.81|2045.71|2025.61|2011.53|1991.43|12746
1709456400000|2024-03-03 09:00:00|2034.89|2014.79|2050.65|2030.55|2059.42|2039.32|2031.47|2011.37|11647
1709460000000|2024-03-03 10:00:00|2050.63|2030.53|2043.79|2023.69|2052.81|2032.71|2036.64|2016.54|11002
1709463600000|2024-03-03 11:00:00|2043.8|2023.7|2061.23|2041.13|2061.82|2041.72|2037.05|2016.95|9208
1709467200000|2024-03-03 12:00:00|2061.15|2041.05|2062.12|2042.02|2080.34|2060.24|2059.23|2039.13|11622
1709470800000|2024-03-03 13:00:00|2062.11|2042.01|2057.53|2037.43|2069.9|2049.8|2048.9|2028.8|10111
1709474400000|2024-03-03 14:00:00|2057.61|2037.51|2048.57|2028.47|2062.34|2042.24|2046.3|2026.2|10822
1709478000000|2024-03-03 15:00:00|2048.48|2028.38|2065.69|2045.59|2066.62|2046.52|2047.96|2027.86|9881
1709481600000|2024-03-03 16:00:00|2065.72|2045.62|2075.12|2055.02|2075.78|2055.68|2054.48|2034.38|10051
1709485200000|2024-03-03 17:00:00|2075.02|2054.92|2060.36|2040.26|2077.88|2057.78|2058.32|2038.22|9210
1709488800000|2024-03-03 18:00:00|2060.38|2040.28|2062.91|2042.81|2067.62|2047.52|2053.46|2033.36|8808
1709492400000|2024-03-03 19:00:00|2062.92|2042.82|2067.31|2047.21|2069.9|2049.8|2058.69|2038.59|8933
1709496000000|2024-03-03 20:00:00|2067.3|2047.2|2065.17|2036.07|2075.33|2050.74|2061.99|2032.89|7785
1709499600000|2024-03-03 21:00:00|2065.27|2036.17|2067.89|2047.79|2075.08|2049.27|2064.63|2035.87|7738
1709503200000|2024-03-03 22:00:00|2067.93|2047.83|2065.5|2045.4|2079.63|2059.53|2056.15|2036.05|7670
1709506800000|2024-03-03 23:00:00|2065.52|2045.42|2061.15|2041.05|2069.46|2049.36|2052|2031.9|9668
1709510400000|2024-03-04 00:00:00|2061|2040.9|2069.42|2049.32|2100|2079.9|2031.55|2011.45|12280
1709514000000|2024-03-04 01:00:00|2069.51|2049.41|2056.38|2036.28|2077|2056.9|2052.65|2032.55|11542
1709517600000|2024-03-04 02:00:00|2056.55|2036.45|2050.02|2029.92|2057.67|2037.57|2033.66|2013.56|10573
1709521200000|2024-03-04 03:00:00|2049.75|2029.65|2035.33|2015.23|2051.07|2030.97|2027.09|2006.99|10768
1709524800000|2024-03-04 04:00:00|2035.44|2015.34|2041.44|2021.34|2042.9|2022.8|2024.75|2004.65|8488
1709528400000|2024-03-04 05:00:00|2040.91|2020.81|2043|2022.9|2045.55|2025.45|2032.02|2011.92|7785
1709532000000|2024-03-04 06:00:00|2043.03|2022.93|2047.38|2027.28|2048.44|2028.34|2028.6|2008.5|8799
1709535600000|2024-03-04 07:00:00|2047.39|2027.29|2047.32|2027.22|2054.47|2034.37|2042.85|2022.75|8492
1709539200000|2024-03-04 08:00:00|2047.61|2027.51|2084.74|2064.64|2090.98|2070.88|2046.4|2026.3|11789
1709542800000|2024-03-04 09:00:00|2084.43|2064.33|2087.04|2066.94|2090.62|2070.52|2058.85|2038.75|11042
1709546400000|2024-03-04 10:00:00|2087.43|2067.33|2049.05|2028.95|2087.96|2067.86|2040.03|2019.93|11372
1709550000000|2024-03-04 11:00:00|2048|2027.9|2058.61|2038.51|2059.2|2039.1|2038.48|2018.38|8891
1709553600000|2024-03-04 12:00:00|2058.6|2038.5|2078.45|2058.35|2081.05|2060.95|2052.9|2032.8|8041
1709557200000|2024-03-04 13:00:00|2078.74|2058.64|2044.31|2018.51|2086.6|2066.5|2043.4|2017.6|9978
1709560800000|2024-03-04 14:00:00|2044.36|2018.56|2065.18|2054.98|2073.35|2063.15|2026.8|2001|12265
1709564400000|2024-03-04 15:00:00|2065.45|2055.25|2054.91|2044.71|2076.15|2065.95|2051.68|2041.48|11017
1709568000000|2024-03-04 16:00:00|2054.95|2044.75|2032.55|2022.35|2060.14|2049.94|2030.35|2020.15|11834
1709571600000|2024-03-04 17:00:00|2032.33|2022.13|1997.18|1986.98|2040.3|2030.1|1996.75|1986.55|12532
1709575200000|2024-03-04 18:00:00|1997.76|1987.56|2033.73|2023.53|2034|2023.8|1989.54|1979.34|11562
1709578800000|2024-03-04 19:00:00|2033.77|2023.57|2039.88|2029.68|2043.63|2033.43|2022.26|2012.06|9893
1709582400000|2024-03-04 20:00:00|2040.19|2029.99|2047.54|2037.34|2054.22|2044.02|2035.57|2025.37|10329
1709586000000|2024-03-04 21:00:00|2047.62|2037.42|2055.23|2045.03|2055.56|2045.36|2029.14|2018.94|9352
1709589600000|2024-03-04 22:00:00|2055.31|2045.11|2055.43|2045.23|2057.44|2047.24|2044.24|2034.04|7522
1709593200000|2024-03-04 23:00:00|2055.29|2045.09|2048.2|2038|2066.31|2056.11|2039.77|2029.57|10523
1709596800000|2024-03-05 00:00:00|2048.13|2037.93|2023.47|2013.27|2049.91|2039.71|2022.55|2012.35|10460
1709600400000|2024-03-05 01:00:00|2023.8|2013.6|2028.3|2018.1|2039.28|2029.08|2016.57|2006.37|10618
1709604000000|2024-03-05 02:00:00|2028.59|2018.39|2013.87|2003.67|2029.48|2019.28|2000.9|1990.7|10031
1709607600000|2024-03-05 03:00:00|2013.83|2003.63|2017.21|2007.01|2020.27|2010.07|2003.83|1993.63|9207
1709611200000|2024-03-05 04:00:00|2017.23|2007.03|2063.65|2053.45|2080.48|2070.28|2015.3|2005.1|12876
1709614800000|2024-03-05 05:00:00|2063.84|2053.64|2102.33|2092.13|2109.79|2099.59|2009.52|1999.32|13257
1709618400000|2024-03-05 06:00:00|2102.17|2091.97|2090.98|2080.78|2103.65|2093.45|2076.87|2066.67|12719
1709622000000|2024-03-05 07:00:00|2091.03|2080.83|2046.62|2036.42|2095.24|2085.04|2046.38|2036.18|13016
1709625600000|2024-03-05 08:00:00|2046.33|2036.13|2057.28|2047.08|2062.48|2052.28|2028.1|2017.9|12358
1709629200000|2024-03-05 09:00:00|2057.24|2047.04|2071.19|2060.99|2072.7|2062.5|2048.4|2038.2|11087
1709632800000|2024-03-05 10:00:00|2071.21|2061.01|2080.33|2070.13|2093.79|2083.59|2071.01|2060.81|8168
1709636400000|2024-03-05 11:00:00|2080.35|2070.15|2076.5|2066.3|2094.34|2084.14|2074.9|2064.7|8316
1709640000000|2024-03-05 12:00:00|2076.85|2066.65|2071.71|2061.51|2085.95|2075.75|2068.08|2057.88|8237
1709643600000|2024-03-05 13:00:00|2071.73|2061.53|2061.94|2051.74|2084.65|2074.45|2060.52|2050.32|10511
1709647200000|2024-03-05 14:00:00|2061.85|2051.65|2054.4|2044.2|2066.93|2056.73|2035.81|2025.61|12059
1709650800000|2024-03-05 15:00:00|2054.68|2044.48|2053.45|2043.25|2084.75|2074.55|2030.7|2020.5|13764
1709654400000|2024-03-05 16:00:00|2053.48|2043.28|2015.69|2005.49|2066.09|2055.89|1974.65|1964.45|13586
1709658000000|2024-03-05 17:00:00|2015.91|2005.71|2019.72|2009.52|2023.24|2013.04|1958.82|1948.62|13095
1709661600000|2024-03-05 18:00:00|2019.57|2009.37|1988.65|1978.45|2019.68|2009.48|1979.01|1968.81|13166
1709665200000|2024-03-05 19:00:00|1988.84|1978.64|1779.83|1769.63|1999.15|1988.95|1680.39|1670.19|13733
1709668800000|2024-03-05 20:00:00|1779.93|1769.73|1802.19|1791.99|1845|1834.8|1769.2|1759|13825
1709672400000|2024-03-05 21:00:00|1804.9|1794.7|1882.15|1871.95|1884.6|1874.4|1801.5|1791.3|13268
1709676000000|2024-03-05 22:00:00|1882.23|1872.03|1878.35|1868.15|1884.24|1874.04|1853.49|1843.29|10925
1709679600000|2024-03-05 23:00:00|1878.5|1868.3|1902.9|1892.7|1911.54|1901.34|1874.3|1864.1|10369
1709683200000|2024-03-06 00:00:00|1904.07|1893.87|1892.95|1882.75|1918.74|1908.54|1889.15|1878.95|11830
1709686800000|2024-03-06 01:00:00|1893.35|1883.15|1874.09|1863.89|1905.29|1895.09|1869.9|1859.7|11122
1709690400000|2024-03-06 02:00:00|1874.08|1863.88|1845.05|1834.85|1878.49|1868.29|1844.65|1834.45|10277
1709694000000|2024-03-06 03:00:00|1846.64|1836.44|1866.92|1856.72|1870.95|1860.75|1845.25|1835.05|10125
1709697600000|2024-03-06 04:00:00|1866.86|1856.66|1910.25|1900.05|1910.7|1900.5|1862.83|1852.63|10090
1709701200000|2024-03-06 05:00:00|1910.05|1899.85|1943.68|1933.48|1953.99|1943.79|1904.18|1893.98|12781
1709704800000|2024-03-06 06:00:00|1943.69|1933.49|1948.22|1938.02|1952.14|1941.94|1935.6|1925.4|11098
1709708400000|2024-03-06 07:00:00|1948.08|1937.88|1956.79|1946.59|1958.42|1948.22|1933.82|1923.62|10301
1709712000000|2024-03-06 08:00:00|1956.87|1946.67|1957.52|1947.32|1984.7|1974.5|1951.21|1941.01|12899
1709715600000|2024-03-06 09:00:00|1957.5|1947.3|1945.47|1935.27|1977.94|1967.74|1942.75|1932.55|12134
1709719200000|2024-03-06 10:00:00|1945.34|1935.14|1963.45|1953.25|1968.35|1958.15|1945.07|1934.87|12175
1709722800000|2024-03-06 11:00:00|1963.52|1953.32|1963.73|1953.53|1979.32|1969.12|1959.19|1948.99|11812
1709726400000|2024-03-06 12:00:00|1963.87|1953.67|1939.07|1928.87|1974.75|1964.55|1915.15|1904.95|11728
1709730000000|2024-03-06 13:00:00|1938.96|1928.76|1947.24|1937.04|1953.6|1943.4|1919.37|1909.17|13199
1709733600000|2024-03-06 14:00:00|1947.25|1937.05|1931.53|1921.33|1961.12|1950.92|1922.21|1912.01|12802
1709737200000|2024-03-06 15:00:00|1931.45|1921.25|1943.37|1933.17|1946.12|1935.92|1904.8|1894.6|12787
1709740800000|2024-03-06 16:00:00|1943.34|1933.14|1961.87|1951.67|1964.04|1953.84|1941.02|1930.82|12379
1709744400000|2024-03-06 17:00:00|1961.72|1951.52|1982.25|1972.05|1982.55|1972.35|1952.05|1941.85|11083
1709748000000|2024-03-06 18:00:00|1982.24|1972.04|1994.54|1984.34|1998.1|1987.9|1975.65|1965.45|10980
1709751600000|2024-03-06 19:00:00|1994.52|1984.32|2001.93|1991.73|2015.79|2005.59|1982.28|1972.08|8696
1709755200000|2024-03-06 20:00:00|2002.24|1992.04|2002.35|1992.15|2008.49|1998.29|1991.75|1981.55|7568
1709758800000|2024-03-06 21:00:00|2002.3|1992.1|2019.39|2009.19|2020.31|2010.11|1998.75|1988.55|9600
1709762400000|2024-03-06 22:00:00|2019.43|2009.23|1999.52|1989.32|2021.07|2010.87|1996.75|1986.55|7980
1709766000000|2024-03-06 23:00:00|1999.63|1989.43|2014.13|2003.93|2019.55|2009.35|1996.9|1986.7|9570
1709769600000|2024-03-07 00:00:00|2014.15|2003.95|2039.41|2029.21|2039.55|2029.35|2004.63|1994.43|10783
1709773200000|2024-03-07 01:00:00|2039.06|2028.86|2036.9|2026.7|2046.02|2035.82|2007.73|1997.53|11739
1709776800000|2024-03-07 02:00:00|2037|2026.8|2022.86|2012.66|2037.6|2027.4|2005.45|1995.25|11607
1709780400000|2024-03-07 03:00:00|2022.84|2012.64|2003.04|1992.84|2031.36|2021.16|1995.65|1985.45|11763
1709784000000|2024-03-07 04:00:00|2002.98|1992.78|1996.08|1985.88|2012.07|2001.87|1989.68|1979.48|12022
1709787600000|2024-03-07 05:00:00|1996.17|1985.97|1974.29|1964.09|2002.72|1992.52|1965.15|1954.95|12159
1709791200000|2024-03-07 06:00:00|1974.19|1963.99|1984.58|1974.38|1988.13|1977.93|1964.63|1954.43|11720
1709794800000|2024-03-07 07:00:00|1984.62|1974.42|1999.7|1989.5|2007.85|1997.65|1979.57|1969.37|10723
1709798400000|2024-03-07 08:00:00|1999.75|1989.55|2000.69|1990.49|2008.9|1998.7|1997.38|1987.18|11112
1709802000000|2024-03-07 09:00:00|2000.71|1990.51|1996.38|1986.18|2006.97|1996.77|1993.26|1983.06|9152
1709805600000|2024-03-07 10:00:00|1996.34|1986.14|1994.49|1984.29|2003.16|1992.96|1989.49|1979.29|9304
1709809200000|2024-03-07 11:00:00|1994.47|1984.27|1997.75|1987.55|2005.99|1995.79|1985.4|1975.2|12145
1709812800000|2024-03-07 12:00:00|1997.76|1987.56|1991.55|1981.35|2003.79|1993.59|1986.41|1976.21|11221
1709816400000|2024-03-07 13:00:00|1991.53|1981.33|1996.71|1986.51|1999.92|1989.72|1975.98|1965.78|11019
1709820000000|2024-03-07 14:00:00|1996.74|1986.54|2003.55|1993.35|2024.75|2014.55|1974.25|1964.05|12726
1709823600000|2024-03-07 15:00:00|2003.66|1993.46|2013.4|2003.2|2016.15|2005.95|1991.1|1980.9|12872
1709827200000|2024-03-07 16:00:00|2014|2003.8|2018.54|2008.34|2024.23|2014.03|2003.58|1993.38|11051
1709830800000|2024-03-07 17:00:00|2018.62|2008.42|2019.85|2009.65|2024.46|2014.26|2013.87|2003.67|11017
1709834400000|2024-03-07 18:00:00|2019.96|2009.76|2024.26|2014.06|2025.23|2015.03|2005.35|1995.15|8302
1709838000000|2024-03-07 19:00:00|2024.23|2014.03|2016.62|2006.42|2026.6|2016.4|2006.13|1995.93|8095
1709841600000|2024-03-07 20:00:00|2015.77|2005.57|2017.4|2007.2|2026.65|2016.45|2010.4|2000.2|8937
1709845200000|2024-03-07 21:00:00|2017.56|2007.36|2010.93|2000.73|2020.1|2009.9|2007.5|1997.3|9653
1709848800000|2024-03-07 22:00:00|2010.91|2000.71|2007.25|1997.05|2020.12|2009.92|2002.17|1991.97|6775
1709852400000|2024-03-07 23:00:00|2007.31|1997.11|2015.25|2005.05|2021.71|2011.51|2005.65|1995.45|7995
1709856000000|2024-03-08 00:00:00|2015.29|2005.09|2032.04|2021.84|2033.32|2023.12|2013.95|2003.75|6721
1709859600000|2024-03-08 01:00:00|2032.01|2021.81|2014.18|2003.98|2045.1|2034.9|2012.98|2002.78|10130
1709863200000|2024-03-08 02:00:00|2014.2|2004|2000.48|1990.28|2020.24|2010.04|1999.65|1989.45|7748
1709866800000|2024-03-08 03:00:00|2000.68|1990.48|2004.2|1994|2007.74|1997.54|1995.75|1985.55|7805
1709870400000|2024-03-08 04:00:00|2004.21|1994.01|1994.18|1983.98|2008.17|1997.97|1988.9|1978.7|7170
1709874000000|2024-03-08 05:00:00|1994.25|1984.05|1982.76|1972.56|1998.51|1988.31|1978.13|1967.93|6775
1709877600000|2024-03-08 06:00:00|1982.44|1972.24|1995.8|1985.6|1996.29|1986.09|1976.25|1966.05|7151
1709881200000|2024-03-08 07:00:00|1995.74|1985.54|1985.79|1975.59|1999.75|1989.55|1984.4|1974.2|8046
1709884800000|2024-03-08 08:00:00|1985.75|1975.55|1990.55|1980.35|1993.43|1983.23|1979.41|1969.21|5946
1709888400000|2024-03-08 09:00:00|1990.45|1980.25|1987.15|1976.95|1994.46|1984.26|1985.62|1975.42|5936
1709892000000|2024-03-08 10:00:00|1987.12|1976.92|1993.22|1983.02|1998.09|1987.89|1986.7|1976.5|7006
1709895600000|2024-03-08 11:00:00|1993.19|1982.99|2005.38|1995.18|2008.2|1998|1985.13|1974.93|8130
1709899200000|2024-03-08 12:00:00|2005.31|1995.11|2012.55|2002.35|2017.1|2006.9|1997.46|1987.26|6878
1709902800000|2024-03-08 13:00:00|2011.9|2001.7|2005.57|1995.37|2022.41|2012.21|1999.96|1989.76|9359
1709906400000|2024-03-08 14:00:00|2005.48|1995.28|2015.34|2005.14|2024.31|2014.11|1992.53|1982.33|10744
1709910000000|2024-03-08 15:00:00|2016.96|2006.76|1974.05|1963.85|2022.04|2011.84|1929.95|1919.75|13514
1709913600000|2024-03-08 16:00:00|1974.02|1963.82|1997.07|1986.87|1997.79|1987.59|1927.93|1917.73|13402
1709917200000|2024-03-08 17:00:00|1996.95|1986.75|1988.55|1978.35|2003.76|1993.56|1976.63|1966.43|11587
1709920800000|2024-03-08 18:00:00|1988.6|1978.4|1977.39|1967.19|1991.75|1981.55|1971.55|1961.35|9269
1709924400000|2024-03-08 19:00:00|1977.42|1967.22|1980.94|1970.74|1984.6|1974.4|1963.5|1953.3|9734
1709928000000|2024-03-08 20:00:00|1980.91|1970.71|1974.57|1964.37|1991.43|1981.23|1968.23|1958.03|11152
1709931600000|2024-03-08 21:00:00|1974.21|1964.01|1963.84|1953.64|1980.79|1970.59|1960.25|1950.05|9023
1709971200000|2024-03-09 08:00:00|2002.28|1992.08|1995.26|1985.06|2011.39|2001.19|1993.84|1983.64|6182
1709974800000|2024-03-09 09:00:00|1995.28|1985.08|1995.67|1985.47|2003.15|1992.95|1989.46|1979.26|6422
1709978400000|2024-03-09 10:00:00|1995.7|1985.5|1986.86|1976.66|1998.12|1987.92|1972.36|1962.16|8813
1709982000000|2024-03-09 11:00:00|1986.85|1976.65|2001.48|1991.28|2001.99|1991.79|1983.57|1973.37|6749
1709985600000|2024-03-09 12:00:00|2001.15|1990.95|2011.93|2001.73|2020.9|2010.7|2000.39|1990.19|8795
1709989200000|2024-03-09 13:00:00|2011.88|2001.68|2015.77|2005.57|2021.67|2011.47|2002.29|1992.09|6747
1709992800000|2024-03-09 14:00:00|2015.47|2005.27|2011.26|2001.06|2022.65|2012.45|2009.94|1999.74|8005
1709996400000|2024-03-09 15:00:00|2011.27|2001.07|2027.74|2017.54|2034.86|2024.66|2011.25|2001.05|8107
1710000000000|2024-03-09 16:00:00|2027.75|2017.55|2025.62|2015.42|2038.74|2028.54|2020.13|2009.93|10772
1710003600000|2024-03-09 17:00:00|2025.86|2015.66|1991.63|1981.43|2032.44|2022.24|1987.44|1977.24|10673
1710007200000|2024-03-09 18:00:00|1991.58|1981.38|1995.26|1985.06|2007.5|1997.3|1989.12|1978.92|8966
1710010800000|2024-03-09 19:00:00|1995.29|1985.09|1997.75|1987.55|2005.82|1995.62|1993.74|1983.54|7752
1710014400000|2024-03-09 20:00:00|1997.77|1987.57|2005.88|1995.68|2008.8|1998.6|1995.94|1985.74|7116
1710018000000|2024-03-09 21:00:00|2005.9|1995.7|2002.84|1992.64|2009.82|1999.62|1997.33|1987.13|7081
1710021600000|2024-03-09 22:00:00|2002.8|1992.6|2005.94|1995.74|2011.41|2001.21|2000.12|1989.92|4547
1710025200000|2024-03-09 23:00:00|2006.08|1995.88|2003.11|1992.91|2015.22|2005.02|1999.56|1989.36|6092
1710028800000|2024-03-10 00:00:00|2003.09|1992.89|2005.18|1994.98|2012.67|2002.47|1995.93|1985.73|9338
1710032400000|2024-03-10 01:00:00|2005.16|1994.96|2007.79|1997.59|2012.34|2002.14|1989.07|1978.87|10888
1710036000000|2024-03-10 02:00:00|2007.78|1997.58|2001.94|1991.74|2009.9|1999.7|1999.51|1989.31|8286
1710039600000|2024-03-10 03:00:00|2001.95|1991.75|1995.47|1985.27|2006.57|1996.37|1993.57|1983.37|6639
1710043200000|2024-03-10 04:00:00|1995.49|1985.29|1997.15|1986.95|2001.82|1991.62|1993.45|1983.25|7943
1710046800000|2024-03-10 05:00:00|1997.13|1986.93|1990.29|1980.09|1998.41|1988.21|1988.89|1978.69|6528
1710050400000|2024-03-10 06:00:00|1990.5|1980.3|1996.54|1986.34|1999.33|1989.13|1990.06|1979.86|6029
1710054000000|2024-03-10 07:00:00|1996.63|1986.43|2010.01|1999.81|2010.76|2000.56|1994.08|1983.88|4759
1710057600000|2024-03-10 08:00:00|2009.93|1999.73|2009.78|1999.58|2015.38|2005.18|2003.63|1993.43|5900
1710061200000|2024-03-10 09:00:00|2009.75|1999.55|1985.77|1975.57|2010.25|2000.05|1968.35|1958.15|10951
1710064800000|2024-03-10 10:00:00|1986.59|1976.39|2000.29|1990.09|2001.49|1991.29|1984.92|1974.72|8808
1710068400000|2024-03-10 11:00:00|2000.45|1990.25|1991.61|1981.41|2002.82|1992.62|1984.21|1974.01|8235
1710072000000|2024-03-10 12:00:00|1991.63|1981.43|1991.66|1981.46|1994.97|1984.77|1970.14|1959.94|9651
1710075600000|2024-03-10 13:00:00|1991.58|1981.38|1983.22|1973.02|2006.25|1996.05|1972.71|1962.51|9351
1710079200000|2024-03-10 14:00:00|1983.02|1972.82|1975.25|1965.05|1986.53|1976.33|1945.21|1935.01|11667
1710082800000|2024-03-10 15:00:00|1974.76|1964.56|1964.78|1954.58|1978.29|1968.09|1961.76|1951.56|10539
1710086400000|2024-03-10 16:00:00|1964.77|1954.57|1982.18|1971.98|1990.56|1980.36|1959.86|1949.66|8672
1710090000000|2024-03-10 17:00:00|1982.2|1972|1983.89|1973.69|1991|1980.8|1977.44|1967.24|7463
1710093600000|2024-03-10 18:00:00|1983.87|1973.67|1982.74|1972.54|1987.53|1977.33|1975.37|1965.17|7101
1710097200000|2024-03-10 19:00:00|1982.85|1972.65|1991.09|1980.89|1991.1|1980.9|1978.7|1968.5|6211
1710100800000|2024-03-10 20:00:00|1991.08|1980.88|1987.92|1968.72|1992.18|1981.98|1981.98|1964.72|5384
1710104400000|2024-03-10 21:00:00|1987.9|1968.7|2023.5|2013.3|2046.39|2036.19|1978.72|1959.52|6176
1710108000000|2024-03-10 22:00:00|2023.6|2013.4|2071.97|2061.77|2087.07|2076.87|2010.74|2000.54|12428
1710111600000|2024-03-10 23:00:00|2071.53|2061.33|2173.68|2163.48|2201.03|2190.83|2070.15|2059.95|12806
1710115200000|2024-03-11 00:00:00|2174.54|2164.34|2155.41|2145.21|2291.22|2281.02|2084.11|2073.91|13521
1710118800000|2024-03-11 01:00:00|2156.26|2146.06|2145.68|2135.48|2188.21|2178.01|2109.15|2098.95|13614
1710122400000|2024-03-11 02:00:00|2145.71|2135.51|2170.15|2159.95|2188.26|2178.06|2142.89|2132.69|12732
1710126000000|2024-03-11 03:00:00|2170.06|2159.86|2128.67|2118.47|2180.59|2170.39|2124.8|2114.6|11581
1710129600000|2024-03-11 04:00:00|2128.59|2118.39|2132.37|2122.17|2140.07|2129.87|2120.25|2110.05|9994
1710133200000|2024-03-11 05:00:00|2132.1|2121.9|2139.71|2129.51|2156.8|2146.6|2131|2120.8|10196
1710136800000|2024-03-11 06:00:00|2139.75|2129.55|2133.53|2123.33|2141.9|2131.7|2105.35|2095.15|10762
1710140400000|2024-03-11 07:00:00|2133.71|2123.51|2138.3|2128.1|2151.29|2141.09|2120.67|2110.47|13274
1710144000000|2024-03-11 08:00:00|2138.33|2128.13|2150.84|2140.64|2158.17|2147.97|2111.7|2101.5|11551
1710147600000|2024-03-11 09:00:00|2150.86|2140.66|2156.71|2146.51|2159.25|2149.05|2133.42|2123.22|11253
1710151200000|2024-03-11 10:00:00|2156.67|2146.47|2140.62|2130.42|2158.31|2148.11|2140.62|2130.42|10106
1710154800000|2024-03-11 11:00:00|2140.68|2130.48|2140.43|2130.23|2164.85|2154.65|2133.15|2122.95|10188
1710158400000|2024-03-11 12:00:00|2140.56|2130.36|2161.47|2151.27|2166.13|2155.93|2134.94|2124.74|10630
1710162000000|2024-03-11 13:00:00|2161.5|2151.3|2114.8|2104.6|2161.56|2151.36|2109.19|2098.99|11482
1710165600000|2024-03-11 14:00:00|2114.81|2104.61|2118.16|2107.96|2133.54|2123.34|2112.39|2102.19|11369
1710169200000|2024-03-11 15:00:00|2118.18|2107.98|2122.75|2112.55|2139.6|2129.4|2113.76|2103.56|9485
1710172800000|2024-03-11 16:00:00|2122.79|2112.59|2118.7|2108.5|2133.36|2123.16|2096.6|2086.4|11834
1710176400000|2024-03-11 17:00:00|2118.72|2108.52|2117.25|2107.05|2120.88|2110.68|2108.07|2097.87|10145
1710180000000|2024-03-11 18:00:00|2117.2|2107|2141.8|2131.6|2148.98|2138.78|2113.64|2103.44|9965
1710183600000|2024-03-11 19:00:00|2142.01|2131.81|2119|2108.8|2142.74|2132.54|2114.9|2104.7|9068
1710187200000|2024-03-11 20:00:00|2118.95|2108.75|2129.94|2119.74|2132.18|2121.98|2117.49|2107.29|5644
1710190800000|2024-03-11 21:00:00|2129.93|2119.73|2142.67|2132.47|2142.9|2132.7|2126.98|2116.78|4818
1710194400000|2024-03-11 22:00:00|2142.63|2132.43|2150.37|2140.17|2150.48|2140.28|2134.12|2123.92|7545
1710198000000|2024-03-11 23:00:00|2150.99|2140.79|2132.93|2122.73|2151.4|2141.2|2130.06|2119.86|7614
1710201600000|2024-03-12 00:00:00|2132.94|2122.74|2117.05|2106.85|2139.03|2128.83|2117.01|2106.81|8522
1710205200000|2024-03-12 01:00:00|2117.01|2106.81|2112.45|2102.25|2120.87|2110.67|2107.79|2097.59|8779
1710208800000|2024-03-12 02:00:00|2112.43|2102.23|2118.52|2108.32|2122.08|2111.88|2109.75|2099.55|7858
1710212400000|2024-03-12 03:00:00|2118.66|2108.46|2087.76|2077.56|2123.11|2112.91|2082.16|2071.96|10083
1710216000000|2024-03-12 04:00:00|2087.24|2077.04|2077.74|2067.54|2092.19|2081.99|2061.8|2051.6|9774
1710219600000|2024-03-12 05:00:00|2077.71|2067.51|2085.01|2074.81|2085.35|2075.15|2069.58|2059.38|5468
1710223200000|2024-03-12 06:00:00|2084.97|2074.77|2067.97|2057.77|2085.43|2075.23|2046.7|2036.5|10563
1710226800000|2024-03-12 07:00:00|2068.01|2057.81|2063.22|2053.02|2069.34|2059.14|2054.47|2044.27|7905
1710230400000|2024-03-12 08:00:00|2063.16|2052.96|2032.62|2022.42|2064.61|2054.41|2012.54|2002.34|12211
1710234000000|2024-03-12 09:00:00|2032.38|2022.18|2055.39|2045.19|2057.37|2047.17|2032.18|2021.98|7404
1710237600000|2024-03-12 10:00:00|2055.34|2045.14|2058.59|2048.39|2065.68|2055.48|2046.1|2035.9|6414
1710241200000|2024-03-12 11:00:00|2058.69|2048.49|2054.2|2044|2076.58|2066.38|2052.05|2041.85|8433
1710244800000|2024-03-12 12:00:00|2054.17|2043.97|2060|2049.8|2062.46|2052.26|2022.27|2012.07|11427
1710248400000|2024-03-12 13:00:00|2060.02|2049.82|2065.82|2055.62|2073.3|2063.1|2052.97|2042.77|10650
1710252000000|2024-03-12 14:00:00|2065.81|2055.61|2035.73|2025.53|2085.42|2075.22|2033.96|2023.76|11767
1710255600000|2024-03-12 15:00:00|2036.04|2025.84|2056.27|2046.07|2064.17|2053.97|2020.4|2010.2|8045
1710259200000|2024-03-12 16:00:00|2056.67|2046.47|2012.75|2002.55|2063.3|2053.1|2002.98|1992.78|10308
1710262800000|2024-03-12 17:00:00|2012.55|2002.35|2038.78|2028.58|2038.78|2028.58|1957.74|1947.54|11718
1710266400000|2024-03-12 18:00:00|2038.28|2028.08|2049.6|2039.4|2051.14|2040.94|2029.1|2018.9|8295
1710270000000|2024-03-12 19:00:00|2049.53|2039.33|2075.45|2065.25|2076.95|2066.75|2048.6|2038.4|8048
1710273600000|2024-03-12 20:00:00|2075.43|2065.23|2059.55|2049.35|2078.55|2068.35|2050.33|2040.13|9061
1710277200000|2024-03-12 21:00:00|2059.49|2049.29|2051.32|2041.12|2065.46|2055.26|2048.8|2038.6|6511
1710280800000|2024-03-12 22:00:00|2051.38|2041.18|2057.7|2047.5|2064.53|2054.33|2049.03|2038.83|5944
1710284400000|2024-03-12 23:00:00|2057.75|2047.55|2075.5|2065.3|2075.55|2065.35|2051.57|2041.37|5285
1710288000000|2024-03-13 00:00:00|2075.43|2065.23|2056.58|2046.38|2078.6|2068.4|2053.7|2043.5|9054
1710291600000|2024-03-13 01:00:00|2056.59|2046.39|2081.51|2071.31|2081.8|2071.6|2054.86|2044.66|8574
1710295200000|2024-03-13 02:00:00|2081.5|2071.3|2086.64|2076.44|2096.3|2086.1|2073.35|2063.15|7025
1710298800000|2024-03-13 03:00:00|2086.61|2076.41|2075.05|2064.85|2090.69|2080.49|2074.55|2064.35|7405
1710302400000|2024-03-13 04:00:00|2075|2064.8|2066.05|2055.85|2076.72|2066.52|2057.1|2046.9|6184
1710306000000|2024-03-13 05:00:00|2066.04|2055.84|2069.78|2059.58|2071.15|2060.95|2056.03|2045.83|6750
1710309600000|2024-03-13 06:00:00|2069.82|2059.62|2088.46|2078.26|2089.62|2079.42|2068.46|2058.26|6878
1710313200000|2024-03-13 07:00:00|2088.3|2078.1|2084.53|2074.33|2100.94|2090.74|2081.95|2071.75|9175
1710316800000|2024-03-13 08:00:00|2084.51|2074.31|2090.09|2079.89|2097.21|2087.01|2081.95|2071.75|8722
1710320400000|2024-03-13 09:00:00|2090.12|2079.92|2091.38|2081.18|2101.41|2091.21|2085.96|2075.76|7653
1710324000000|2024-03-13 10:00:00|2091.39|2081.19|2092.75|2082.55|2092.99|2082.79|2075.38|2065.18|7974
1710327600000|2024-03-13 11:00:00|2092.97|2082.77|2077.22|2067.02|2093.31|2083.11|2074|2063.8|6111
1710331200000|2024-03-13 12:00:00|2077.26|2067.06|2067.47|2057.27|2079.7|2069.5|2062.3|2052.1|8280
1710334800000|2024-03-13 13:00:00|2067.33|2057.13|2045.54|2035.34|2080.04|2069.84|2025.17|2014.97|11373
1710338400000|2024-03-13 14:00:00|2045.45|2035.25|2035.53|2025.33|2060.31|2050.11|2027|2016.8|12028
1710342000000|2024-03-13 15:00:00|2035.56|2025.36|2045.65|2035.45|2054.42|2044.22|2026.63|2016.43|9980
1710345600000|2024-03-13 16:00:00|2045.66|2035.46|2044.3|2034.1|2052.1|2041.9|2032.85|2022.65|7831
1710349200000|2024-03-13 17:00:00|2044.25|2034.05|2037.96|2027.76|2052.57|2042.37|2034.15|2023.95|6903
1710352800000|2024-03-13 18:00:00|2037.92|2027.72|2050.83|2040.63|2053.96|2043.76|2033.26|2023.06|8415
1710356400000|2024-03-13 19:00:00|2050.84|2040.64|2048.26|2038.06|2053.71|2043.51|2036.61|2026.41|6679
1710360000000|2024-03-13 20:00:00|2048.32|2038.12|2035.44|2025.24|2051.68|2041.48|2030.55|2020.35|7076
1710363600000|2024-03-13 21:00:00|2035.15|2024.95|2057.15|2046.95|2057.2|2047|2034.54|2024.34|5480
1710367200000|2024-03-13 22:00:00|2057.04|2046.84|2060.92|2050.72|2066.87|2056.67|2053.4|2043.2|7071
1710370800000|2024-03-13 23:00:00|2060.95|2050.75|2080.65|2070.45|2086.62|2076.42|2060.7|2050.5|9640
1710374400000|2024-03-14 00:00:00|2080.68|2070.48|2066.59|2056.39|2085.58|2075.38|2065.45|2055.25|9189
1710378000000|2024-03-14 01:00:00|2066.58|2056.38|2085.76|2075.56|2087.16|2076.96|2058.7|2048.5|9140
1710381600000|2024-03-14 02:00:00|2085.4|2075.2|2070.43|2060.23|2086.78|2076.58|2067.45|2057.25|6413
1710385200000|2024-03-14 03:00:00|2070.31|2060.11|2067.09|2056.89|2073.17|2062.97|2060.8|2050.6|7223
1710388800000|2024-03-14 04:00:00|2066.93|2056.73|2041.08|2030.88|2068.65|2058.45|2036.29|2026.09|9989
1710392400000|2024-03-14 05:00:00|2041.14|2030.94|2051.32|2041.12|2055.87|2045.67|2036.55|2026.35|8313
1710396000000|2024-03-14 06:00:00|2051.42|2041.22|2049.04|2038.84|2058.73|2048.53|2042.74|2032.54|7084
1710399600000|2024-03-14 07:00:00|2049.19|2038.99|2050|2039.8|2055.95|2045.75|2040.04|2029.84|7594
1710403200000|2024-03-14 08:00:00|2050.1|2039.9|2079|2068.8|2093.26|2083.06|2049.25|2039.05|6652
1710406800000|2024-03-14 09:00:00|2079.01|2068.81|2116.34|2106.14|2122.6|2112.4|2078.99|2068.79|9198
1710410400000|2024-03-14 10:00:00|2116.31|2106.11|2132.17|2121.97|2167.8|2157.6|2115.53|2105.33|11990
1710414000000|2024-03-14 11:00:00|2132.24|2122.04|2166.69|2156.49|2168.97|2158.77|2098.87|2088.67|11683
1710417600000|2024-03-14 12:00:00|2166.77|2156.57|2164.64|2154.44|2199.94|2189.74|2152|2141.8|12282
1710421200000|2024-03-14 13:00:00|2164.73|2154.53|2103.37|2093.17|2167.65|2157.45|2080.18|2069.98|12907
1710424800000|2024-03-14 14:00:00|2103.55|2093.35|2093.05|2082.85|2136.47|2126.27|2086.1|2075.9|13051
1710428400000|2024-03-14 15:00:00|2093.3|2083.1|2061.5|2051.3|2107.61|2097.41|2048.04|2037.84|12283
1710432000000|2024-03-14 16:00:00|2061.43|2051.23|2112.84|2102.64|2112.84|2102.64|2043.19|2032.99|12283
1710435600000|2024-03-14 17:00:00|2112.94|2102.74|2141.07|2130.87|2151.58|2141.38|2097.82|2087.62|12116
1710439200000|2024-03-14 18:00:00|2141.09|2130.89|2073.31|2063.11|2141.51|2131.31|2054.24|2044.04|12371
1710442800000|2024-03-14 19:00:00|2073.29|2063.09|2029.69|2019.49|2078.11|2067.91|1992.07|1981.87|13315
1710446400000|2024-03-14 20:00:00|2029.76|2019.56|2113.58|2103.38|2117.25|2107.05|2026.43|2016.23|11436
1710450000000|2024-03-14 21:00:00|2113.71|2103.51|2122.98|2112.78|2133.63|2123.43|2090.64|2080.44|9188
1710453600000|2024-03-14 22:00:00|2123.02|2112.82|2118.03|2107.83|2134.55|2124.35|2117.3|2107.1|8072
1710457200000|2024-03-14 23:00:00|2118.02|2107.82|2093.18|2082.98|2118.02|2107.82|2092|2081.8|7996
1710460800000|2024-03-15 00:00:00|2093.23|2083.03|2081.64|2071.44|2104.45|2094.25|2076.13|2065.93|9121
1710464400000|2024-03-15 01:00:00|2081.67|2071.47|2066.4|2056.2|2083.93|2073.73|2065.4|2055.2|9954
1710468000000|2024-03-15 02:00:00|2066.39|2056.19|1983.89|1973.69|2066.39|2056.19|1956.43|1946.23|11765
1710471600000|2024-03-15 03:00:00|1983.57|1973.37|1962.39|1952.19|1998.69|1988.49|1884.25|1874.05|13764
1710475200000|2024-03-15 04:00:00|1962.01|1951.81|1927.29|1917.09|1966.6|1956.4|1916.4|1906.2|13404
1710478800000|2024-03-15 05:00:00|1927.28|1917.08|1928.5|1918.3|1952.25|1942.05|1920.39|1910.19|12588
1710482400000|2024-03-15 06:00:00|1928.42|1918.22|1965.25|1955.05|1968.25|1958.05|1927.22|1917.02|12008
1710486000000|2024-03-15 07:00:00|1965.24|1955.04|1962.56|1952.36|1976.64|1966.44|1951|1940.8|10274
1710489600000|2024-03-15 08:00:00|1962.53|1952.33|1895.43|1885.23|1963.6|1953.4|1893.61|1883.41|12106
1710493200000|2024-03-15 09:00:00|1895.3|1885.1|1940.79|1930.59|1941.3|1931.1|1850.6|1840.4|13170
1710496800000|2024-03-15 10:00:00|1940.7|1930.5|1922.89|1912.69|1944.95|1934.75|1922.41|1912.21|11974
1710500400000|2024-03-15 11:00:00|1922.92|1912.72|1930.4|1920.2|1936.35|1926.15|1889.19|1878.99|12361
1710504000000|2024-03-15 12:00:00|1930.29|1920.09|1936.22|1926.02|1943.6|1933.4|1918.65|1908.45|12295
1710507600000|2024-03-15 13:00:00|1936.24|1926.04|1956.8|1946.6|1962.25|1952.05|1923.1|1912.9|12549
1710511200000|2024-03-15 14:00:00|1956.82|1946.62|1963.24|1953.04|1963.7|1953.5|1936.63|1926.43|12379
1710514800000|2024-03-15 15:00:00|1963.41|1953.21|1944.99|1934.79|1965.54|1955.34|1939.57|1929.37|11008
1710518400000|2024-03-15 16:00:00|1944.95|1934.75|1937.02|1926.82|1955.95|1945.75|1926.3|1916.1|11589
1710522000000|2024-03-15 17:00:00|1937|1926.8|1939.05|1928.85|1940.63|1930.43|1924.45|1914.25|10611
1710525600000|2024-03-15 18:00:00|1939.19|1928.99|1981.68|1971.48|1983.53|1973.33|1936.27|1926.07|11004
1710529200000|2024-03-15 19:00:00|1981.63|1971.43|1942.86|1932.66|1990.5|1980.3|1930.89|1920.69|13063
1710532800000|2024-03-15 20:00:00|1942.9|1932.7|1908.71|1898.51|1943.88|1933.68|1903.84|1893.64|12855
1710576000000|2024-03-16 08:00:00|1966.68|1956.48|1956.34|1946.14|1969.62|1959.42|1954.83|1944.63|9379
1710579600000|2024-03-16 09:00:00|1956.31|1946.11|1950.17|1939.97|1964|1953.8|1944.76|1934.56|9866
1710583200000|2024-03-16 10:00:00|1950.15|1939.95|1950.48|1940.28|1958.58|1948.38|1941.59|1931.39|10591
1710586800000|2024-03-16 11:00:00|1950.49|1940.29|1935.34|1925.14|1956.24|1946.04|1917.4|1907.2|10208
1710590400000|2024-03-16 12:00:00|1935.3|1925.1|1905.26|1895.06|1941.61|1931.41|1904.75|1894.55|11491
1710594000000|2024-03-16 13:00:00|1905.29|1895.09|1878.22|1868.02|1919.59|1909.39|1876.93|1866.73|12391
1710597600000|2024-03-16 14:00:00|1878.25|1868.05|1894.69|1884.49|1896.65|1886.45|1870.87|1860.67|11938
1710601200000|2024-03-16 15:00:00|1894.67|1884.47|1906.23|1896.03|1906.94|1896.74|1878.32|1868.12|10514
1710604800000|2024-03-16 16:00:00|1906.25|1896.05|1893.2|1883|1906.35|1896.15|1886.73|1876.53|10758
1710608400000|2024-03-16 17:00:00|1893.23|1883.03|1857.05|1846.85|1899.18|1888.98|1852.44|1842.24|12502
1710612000000|2024-03-16 18:00:00|1857.08|1846.88|1826.23|1816.03|1862.57|1852.37|1808.51|1798.31|13466
1710615600000|2024-03-16 19:00:00|1826.25|1816.05|1824.56|1814.36|1857.47|1847.27|1821.49|1811.29|12192
1710619200000|2024-03-16 20:00:00|1824.53|1814.33|1840.26|1830.06|1853.15|1842.95|1812.06|1801.86|11711
1710622800000|2024-03-16 21:00:00|1840.25|1830.05|1823.8|1813.6|1846.75|1836.55|1804.64|1794.44|9252
1710626400000|2024-03-16 22:00:00|1823.76|1813.56|1830.29|1820.09|1839.61|1829.41|1806.63|1796.43|10377
1710630000000|2024-03-16 23:00:00|1829.96|1819.76|1815.99|1805.79|1829.96|1819.76|1786.03|1775.83|12424
1710633600000|2024-03-17 00:00:00|1816|1805.8|1793.7|1783.5|1842.79|1832.59|1792.82|1782.62|11228
1710637200000|2024-03-17 01:00:00|1793.66|1783.46|1825.58|1815.38|1825.91|1815.71|1793.66|1783.46|11264
1710640800000|2024-03-17 02:00:00|1825.45|1815.25|1834.11|1823.91|1842.24|1832.04|1820.02|1809.82|10505
1710644400000|2024-03-17 03:00:00|1834.15|1823.95|1844.35|1834.15|1844.89|1834.69|1827.78|1817.58|9473
1710648000000|2024-03-17 04:00:00|1844.64|1834.44|1838.02|1827.82|1846.74|1836.54|1832.79|1822.59|8746
1710651600000|2024-03-17 05:00:00|1837.97|1827.77|1823.14|1812.94|1840.67|1830.47|1816.33|1806.13|9264
1710655200000|2024-03-17 06:00:00|1823.17|1812.97|1780.19|1769.99|1828.08|1817.88|1779.68|1769.48|10553
1710658800000|2024-03-17 07:00:00|1780.2|1770|1772.16|1761.96|1791.64|1781.44|1743.22|1733.02|12981
1710662400000|2024-03-17 08:00:00|1772.1|1761.9|1819.95|1809.75|1828.58|1818.38|1759.73|1749.53|11337
1710666000000|2024-03-17 09:00:00|1819.83|1809.63|1826.81|1816.61|1836.98|1826.78|1818.08|1807.88|11367
1710669600000|2024-03-17 10:00:00|1826.93|1816.73|1848.05|1837.85|1851.73|1841.53|1826.68|1816.48|10826
1710673200000|2024-03-17 11:00:00|1848.07|1837.87|1837.79|1827.59|1853.82|1843.62|1835.04|1824.84|10045
1710676800000|2024-03-17 12:00:00|1837.8|1827.6|1802.6|1792.4|1850.33|1840.13|1797.67|1787.47|10560
1710680400000|2024-03-17 13:00:00|1802.82|1792.62|1829.37|1819.17|1833.23|1823.03|1802.45|1792.25|11065
1710684000000|2024-03-17 14:00:00|1829.48|1819.28|1845.25|1835.05|1845.5|1835.3|1820.79|1810.59|10484
1710687600000|2024-03-17 15:00:00|1845.23|1835.03|1857.11|1846.91|1865.31|1855.11|1835.79|1825.59|10430
1710691200000|2024-03-17 16:00:00|1857.08|1846.88|1853.37|1843.17|1867.78|1857.58|1849.77|1839.57|10679
1710694800000|2024-03-17 17:00:00|1853.34|1843.14|1871.42|1861.22|1873.71|1863.51|1849.35|1839.15|9694
1710698400000|2024-03-17 18:00:00|1871.52|1861.32|1858.8|1848.6|1871.92|1861.72|1854.15|1843.95|9248
1710702000000|2024-03-17 19:00:00|1858.81|1848.61|1873.77|1863.57|1875.07|1864.87|1854.51|1844.31|6839
1710705600000|2024-03-17 20:00:00|1873.69|1863.49|1873.19|1853.99|1880.15|1869.51|1870.96|1851.76|6103
1710709200000|2024-03-17 21:00:00|1873.24|1854.04|1862.6|1852.4|1875.31|1856.11|1857.08|1846.88|3582
1710712800000|2024-03-17 22:00:00|1863.15|1852.95|1870.81|1860.61|1887.68|1877.48|1862.85|1852.65|6223
1710716400000|2024-03-17 23:00:00|1870.79|1860.59|1871.38|1861.18|1879.15|1868.95|1856.8|1846.6|8267
1710720000000|2024-03-18 00:00:00|1871.35|1861.15|1838.35|1828.15|1871.36|1861.16|1837.74|1827.54|11182
1710723600000|2024-03-18 01:00:00|1838.29|1828.09|1884.09|1873.89|1904.45|1894.25|1826.03|1815.83|12170
1710727200000|2024-03-18 02:00:00|1884.07|1873.87|1894.83|1884.63|1922.15|1911.95|1881.7|1871.5|9806
1710730800000|2024-03-18 03:00:00|1894.84|1884.64|1896.15|1885.95|1907.06|1896.86|1885.45|1875.25|8927
1710734400000|2024-03-18 04:00:00|1895.95|1885.75|1914.53|1904.33|1918.95|1908.75|1882.8|1872.6|9718
1710738000000|2024-03-18 05:00:00|1914.58|1904.38|1916.51|1906.31|1919.55|1909.35|1903.42|1893.22|9484
1710741600000|2024-03-18 06:00:00|1916.52|1906.32|1933.38|1923.18|1933.8|1923.6|1913.41|1903.21|8293
1710745200000|2024-03-18 07:00:00|1933.26|1923.06|1951.62|1941.42|1954.03|1943.83|1928.15|1917.95|10707
1710748800000|2024-03-18 08:00:00|1951.58|1941.38|1913.63|1903.43|1954.15|1943.95|1900.47|1890.27|11905
1710752400000|2024-03-18 09:00:00|1913.62|1903.42|1883.64|1873.44|1914.88|1904.68|1877|1866.8|10922
1710756000000|2024-03-18 10:00:00|1883.62|1873.42|1935.68|1925.48|1935.71|1925.51|1882.57|1872.37|10315
1710759600000|2024-03-18 11:00:00|1935.69|1925.49|1927.83|1917.63|1943.68|1933.48|1918.74|1908.54|9066
1710763200000|2024-03-18 12:00:00|1927.63|1917.43|1929.94|1919.74|1934.69|1924.49|1913.52|1903.32|10218
1710766800000|2024-03-18 13:00:00|1929.92|1919.72|1886.18|1875.98|1931.15|1920.95|1877.85|1867.65|11744
1710770400000|2024-03-18 14:00:00|1886.36|1876.16|1854.64|1844.44|1895.83|1885.63|1844.06|1833.86|12720
1710774000000|2024-03-18 15:00:00|1854.55|1844.35|1864.56|1854.36|1874.48|1864.28|1830.37|1820.17|11677
1710777600000|2024-03-18 16:00:00|1864.67|1854.47|1849|1838.8|1890.4|1880.2|1840.73|1830.53|11259
1710781200000|2024-03-18 17:00:00|1849.1|1838.9|1842.54|1832.34|1851.59|1841.39|1814.86|1804.66|13164
1710784800000|2024-03-18 18:00:00|1842.56|1832.36|1818.22|1808.02|1852.22|1842.02|1817.6|1807.4|11786
1710788400000|2024-03-18 19:00:00|1818.24|1808.04|1824.37|1814.17|1848.07|1837.87|1809.66|1799.46|10731
1710792000000|2024-03-18 20:00:00|1824.34|1814.14|1848.13|1837.93|1854.19|1843.99|1824.34|1814.14|9006
1710795600000|2024-03-18 21:00:00|1848.12|1837.92|1852.03|1841.83|1868.58|1858.38|1847.37|1837.17|5939
1710799200000|2024-03-18 22:00:00|1852.02|1841.82|1841.81|1831.61|1852.35|1842.15|1829.63|1819.43|9989
1710802800000|2024-03-18 23:00:00|1841.96|1831.76|1835.35|1825.15|1856.87|1846.67|1834.4|1824.2|8573
1710806400000|2024-03-19 00:00:00|1835.43|1825.23|1793.7|1783.5|1851.24|1841.04|1787.35|1777.15|12282
1710810000000|2024-03-19 01:00:00|1793.96|1783.76|1761.77|1751.57|1795.92|1785.72|1745.65|1735.45|13158
1710813600000|2024-03-19 02:00:00|1761.86|1751.66|1771.36|1761.16|1793.12|1782.92|1761.05|1750.85|11708
1710817200000|2024-03-19 03:00:00|1771.37|1761.17|1774.81|1764.61|1786.63|1776.43|1742.73|1732.53|13147
1710820800000|2024-03-19 04:00:00|1774.8|1764.6|1747.5|1737.3|1783.41|1773.21|1744.63|1734.43|12646
1710824400000|2024-03-19 05:00:00|1747.45|1737.25|1746.37|1736.17|1762.92|1752.72|1723.2|1713|12927
1710828000000|2024-03-19 06:00:00|1746.36|1736.16|1735.43|1725.23|1752.68|1742.48|1718.67|1708.47|12911
1710831600000|2024-03-19 07:00:00|1735.47|1725.27|1738.84|1728.64|1739|1728.8|1676.75|1666.55|12656
1710835200000|2024-03-19 08:00:00|1738.83|1728.63|1684.43|1674.23|1740.13|1729.93|1676.7|1666.5|12309
1710838800000|2024-03-19 09:00:00|1684.46|1674.26|1719.22|1709.02|1723.23|1713.03|1654.95|1644.75|13010
1710842400000|2024-03-19 10:00:00|1719.26|1709.06|1702.84|1692.64|1719.41|1709.21|1680.73|1670.53|12036
1710846000000|2024-03-19 11:00:00|1702.92|1692.72|1736.57|1726.37|1737.74|1727.54|1684.44|1674.24|12068
1710849600000|2024-03-19 12:00:00|1736.65|1726.45|1760.62|1750.42|1769.45|1759.25|1730.58|1720.38|12343
1710853200000|2024-03-19 13:00:00|1760.9|1750.7|1778.47|1768.27|1786.9|1776.7|1751.65|1741.45|11112
1710856800000|2024-03-19 14:00:00|1778.41|1768.21|1755.67|1745.47|1778.62|1768.42|1744.37|1734.17|11334
1710860400000|2024-03-19 15:00:00|1755.66|1745.46|1782.75|1772.55|1788.93|1778.73|1733.67|1723.47|11674
1710864000000|2024-03-19 16:00:00|1782.38|1772.18|1789.94|1779.74|1797.65|1787.45|1768.3|1758.1|12356
1710867600000|2024-03-19 17:00:00|1789.9|1779.7|1785.85|1775.65|1802.05|1791.85|1779.35|1769.15|10807
1710871200000|2024-03-19 18:00:00|1785.77|1775.57|1768.74|1758.54|1785.77|1775.57|1753.58|1743.38|9730
1710874800000|2024-03-19 19:00:00|1768.76|1758.56|1766.83|1756.63|1789.4|1779.2|1761.94|1751.74|8874
1710878400000|2024-03-19 20:00:00|1766.78|1756.58|1736.01|1725.81|1770.21|1760.01|1731.39|1721.19|11951
1710882000000|2024-03-19 21:00:00|1735.99|1725.79|1738.41|1728.21|1743.48|1733.28|1720.24|1710.04|7523
1710885600000|2024-03-19 22:00:00|1738.37|1728.17|1697.2|1687|1743.75|1733.55|1683.56|1673.36|12200
1710889200000|2024-03-19 23:00:00|1697.25|1687.05|1685.3|1675.1|1700.2|1690|1656.86|1646.66|11906
1710892800000|2024-03-20 00:00:00|1685.32|1675.12|1727.59|1717.39|1728.6|1718.4|1683.08|1672.88|11986
1710896400000|2024-03-20 01:00:00|1727.55|1717.35|1692.04|1681.84|1729.03|1718.83|1681.48|1671.28|12549
1710900000000|2024-03-20 02:00:00|1692.14|1681.94|1717.25|1707.05|1720.85|1710.65|1686.96|1676.76|10627
1710903600000|2024-03-20 03:00:00|1716.46|1706.26|1690.83|1680.63|1732.2|1722|1686.68|1676.48|10072
1710907200000|2024-03-20 04:00:00|1690.82|1680.62|1678.15|1667.95|1706.06|1695.86|1660.05|1649.85|12702
1710910800000|2024-03-20 05:00:00|1678.13|1667.93|1661.68|1651.48|1685.91|1675.71|1631.8|1621.6|12983
1710914400000|2024-03-20 06:00:00|1661.65|1651.45|1692.87|1682.67|1695.35|1685.15|1658.82|1648.62|10647
1710918000000|2024-03-20 07:00:00|1692.82|1682.62|1738.48|1728.28|1748.13|1737.93|1691.49|1681.29|10944
1710921600000|2024-03-20 08:00:00|1737.99|1727.79|1713.62|1703.42|1746.31|1736.11|1713.09|1702.89|10614
1710925200000|2024-03-20 09:00:00|1713.54|1703.34|1722.72|1712.52|1731.05|1720.85|1712.22|1702.02|11231
1710928800000|2024-03-20 10:00:00|1722.7|1712.5|1721.74|1711.54|1733.35|1723.15|1714.52|1704.32|9551
1710932400000|2024-03-20 11:00:00|1721.73|1711.53|1746.79|1736.59|1751.74|1741.54|1717.59|1707.39|10296
1710936000000|2024-03-20 12:00:00|1746.81|1736.61|1767.06|1756.86|1769.6|1759.4|1740.2|1730|10950
1710939600000|2024-03-20 13:00:00|1767.1|1756.9|1755.05|1744.85|1767.13|1756.93|1743.88|1733.68|11381
1710943200000|2024-03-20 14:00:00|1755.03|1744.83|1769.88|1759.68|1773.47|1763.27|1748.27|1738.07|11031
1710946800000|2024-03-20 15:00:00|1770.21|1760.01|1736.73|1726.53|1774.47|1764.27|1731.09|1720.89|12220
1710950400000|2024-03-20 16:00:00|1736.71|1726.51|1708.51|1698.31|1742.6|1732.4|1665.38|1655.18|12848
1710954000000|2024-03-20 17:00:00|1708.58|1698.38|1732.65|1722.45|1751.49|1741.29|1700.8|1690.6|12804
1710957600000|2024-03-20 18:00:00|1732.77|1722.57|1804.44|1794.24|1807.27|1797.07|1732.7|1722.5|13116
1710961200000|2024-03-20 19:00:00|1804.53|1794.33|1813.27|1803.07|1819.47|1809.27|1787.52|1777.32|12600
1710964800000|2024-03-20 20:00:00|1813.16|1802.96|1830.34|1820.14|1852.19|1841.99|1805.87|1795.67|11975
1710968400000|2024-03-20 21:00:00|1830.4|1820.2|1848.32|1838.12|1848.85|1838.65|1825.33|1815.13|8134
1710972000000|2024-03-20 22:00:00|1848.33|1838.13|1844.05|1833.85|1855.34|1845.14|1835.1|1824.9|8223
1710975600000|2024-03-20 23:00:00|1844.03|1833.83|1846.44|1836.24|1852.27|1842.07|1835.31|1825.11|9370
1710979200000|2024-03-21 00:00:00|1846.46|1836.26|1839.24|1829.04|1854|1843.8|1830.36|1820.16|11058
1710982800000|2024-03-21 01:00:00|1839.25|1829.05|1844.6|1834.4|1845.6|1835.4|1834.03|1823.83|8861
1710986400000|2024-03-21 02:00:00|1844.58|1834.38|1845.92|1835.72|1856.06|1845.86|1841.81|1831.61|7639
1710990000000|2024-03-21 03:00:00|1845.97|1835.77|1836.29|1826.09|1859.94|1849.74|1827.02|1816.82|8326
1710993600000|2024-03-21 04:00:00|1836.31|1826.11|1827|1816.8|1845.09|1834.89|1820.3|1810.1|10228
1710997200000|2024-03-21 05:00:00|1826.85|1816.65|1820.06|1809.86|1828.33|1818.13|1793.29|1783.09|10015
1711000800000|2024-03-21 06:00:00|1820.08|1809.88|1817.14|1806.94|1830.54|1820.34|1812.61|1802.41|9169
1711004400000|2024-03-21 07:00:00|1817.2|1807|1818.98|1808.78|1830.47|1820.27|1814.27|1804.07|7908
1711008000000|2024-03-21 08:00:00|1818.95|1808.75|1831.22|1821.02|1840.41|1830.21|1818.81|1808.61|9571
1711011600000|2024-03-21 09:00:00|1831.18|1820.98|1825.87|1815.67|1840.44|1830.24|1814.47|1804.27|9311
1711015200000|2024-03-21 10:00:00|1825.85|1815.65|1834.47|1824.27|1839.27|1829.07|1823.14|1812.94|8569
1711018800000|2024-03-21 11:00:00|1834.48|1824.28|1829.24|1819.04|1839.13|1828.93|1824.5|1814.3|8169
1711022400000|2024-03-21 12:00:00|1829.23|1819.03|1829.48|1819.28|1842.96|1832.76|1825|1814.8|8098
1711026000000|2024-03-21 13:00:00|1829.22|1819.02|1847.14|1836.94|1869.45|1859.25|1828.95|1818.75|11028
1711029600000|2024-03-21 14:00:00|1847.2|1837|1878.23|1868.03|1878.57|1868.37|1841.14|1830.94|10419
1711033200000|2024-03-21 15:00:00|1877.9|1867.7|1853.89|1843.69|1882.69|1872.49|1843.3|1833.1|12058
1711036800000|2024-03-21 16:00:00|1853.86|1843.66|1883.7|1873.5|1889.24|1879.04|1840.94|1830.74|11862
1711040400000|2024-03-21 17:00:00|1883.65|1873.45|1861.88|1851.68|1896.85|1886.65|1846.46|1836.26|11717
1711044000000|2024-03-21 18:00:00|1861.85|1851.65|1825.46|1815.26|1867.9|1857.7|1812.35|1802.15|12223
1711047600000|2024-03-21 19:00:00|1825.73|1815.53|1859.49|1849.29|1864.56|1854.36|1820.45|1810.25|10384
1711051200000|2024-03-21 20:00:00|1859.51|1849.31|1882.07|1871.87|1888|1877.8|1833.57|1823.37|12242
1711054800000|2024-03-21 21:00:00|1882.08|1871.88|1857.86|1847.66|1884.31|1874.11|1848.56|1838.36|6043
1711058400000|2024-03-21 22:00:00|1857.85|1847.65|1838.22|1828.02|1867.46|1857.26|1836.94|1826.74|7759
1711062000000|2024-03-21 23:00:00|1838.24|1828.04|1850.67|1840.47|1851.59|1841.39|1837.68|1827.48|7148
1711065600000|2024-03-22 00:00:00|1850.7|1840.5|1836.98|1826.78|1863.48|1853.28|1826.18|1815.98|10379
1711069200000|2024-03-22 01:00:00|1837|1826.8|1813.49|1803.29|1842.69|1832.49|1812.88|1802.68|10746
1711072800000|2024-03-22 02:00:00|1813.48|1803.28|1819.26|1809.06|1821.23|1811.03|1805.05|1794.85|10808
1711076400000|2024-03-22 03:00:00|1819.22|1809.02|1853.26|1843.06|1856.59|1846.39|1816.29|1806.09|9143
1711080000000|2024-03-22 04:00:00|1853.55|1843.35|1846.47|1836.27|1855.59|1845.39|1837.43|1827.23|8636
1711083600000|2024-03-22 05:00:00|1846.55|1836.35|1853.23|1843.03|1853.36|1843.16|1837.48|1827.28|7821
1711087200000|2024-03-22 06:00:00|1853.1|1842.9|1855.43|1845.23|1856.5|1846.3|1845.64|1835.44|9626
1711090800000|2024-03-22 07:00:00|1855.26|1845.06|1844.2|1834|1856.18|1845.98|1842.77|1832.57|8547
1711094400000|2024-03-22 08:00:00|1844.16|1833.96|1829.84|1819.64|1851.7|1841.5|1827.4|1817.2|7436
1711098000000|2024-03-22 09:00:00|1829.89|1819.69|1825.27|1815.07|1836.27|1826.07|1823.6|1813.4|6150
1711101600000|2024-03-22 10:00:00|1825.3|1815.1|1805.72|1795.52|1832.5|1822.3|1805.36|1795.16|8971
1711105200000|2024-03-22 11:00:00|1805.81|1795.61|1794.19|1783.99|1821.1|1810.9|1791.54|1781.34|9893
1711108800000|2024-03-22 12:00:00|1794.14|1783.94|1804.92|1794.72|1816.31|1806.11|1787.65|1777.45|11689
1711112400000|2024-03-22 13:00:00|1804.96|1794.76|1765.52|1755.32|1809.58|1799.38|1756.98|1746.78|12748
1711116000000|2024-03-22 14:00:00|1765.6|1755.4|1741.36|1731.16|1770.86|1760.66|1737.69|1727.49|13372
1711119600000|2024-03-22 15:00:00|1741.49|1731.29|1778.5|1768.3|1789.25|1779.05|1739.22|1729.02|12837
1711123200000|2024-03-22 16:00:00|1778.62|1768.42|1777.97|1767.77|1784.29|1774.09|1759.28|1749.08|12191
1711126800000|2024-03-22 17:00:00|1777.93|1767.73|1790.83|1780.63|1793|1782.8|1775.92|1765.72|11155
1711130400000|2024-03-22 18:00:00|1790.86|1780.66|1797.39|1787.19|1803.8|1793.6|1782.32|1772.12|10085
1711134000000|2024-03-22 19:00:00|1797.35|1787.15|1832.11|1821.91|1839.6|1829.4|1792.8|1782.6|9855
1711137600000|2024-03-22 20:00:00|1832.1|1821.9|1805.98|1795.78|1837.74|1827.54|1804.3|1794.1|10898
1711180800000|2024-03-23 08:00:00|1842.61|1832.41|1840.36|1830.16|1847.17|1836.97|1828.36|1818.16|8406
1711184400000|2024-03-23 09:00:00|1840.46|1830.26|1845.01|1834.81|1845.3|1835.1|1827.13|1816.93|8079
1711188000000|2024-03-23 10:00:00|1844.94|1834.74|1846.18|1835.98|1851.74|1841.54|1838.56|1828.36|8918
1711191600000|2024-03-23 11:00:00|1846.19|1835.99|1846.27|1836.07|1849.6|1839.4|1841.06|1830.86|6700
1711195200000|2024-03-23 12:00:00|1846.22|1836.02|1840.83|1830.63|1846.22|1836.02|1836.19|1825.99|5830
1711198800000|2024-03-23 13:00:00|1840.85|1830.65|1837.5|1827.3|1841.84|1831.64|1828.2|1818|8646
1711202400000|2024-03-23 14:00:00|1837.49|1827.29|1845.04|1834.84|1850.24|1840.04|1829.46|1819.26|9071
1711206000000|2024-03-23 15:00:00|1845.02|1834.82|1837.96|1827.76|1849.18|1838.98|1830.14|1819.94|6415
1711209600000|2024-03-23 16:00:00|1837.94|1827.74|1841.97|1831.77|1851.49|1841.29|1831.75|1821.55|6014
1711213200000|2024-03-23 17:00:00|1841.95|1831.75|1837.58|1827.38|1844.53|1834.33|1835|1824.8|7700
1711216800000|2024-03-23 18:00:00|1837.59|1827.39|1844.41|1834.21|1845.57|1835.37|1836.06|1825.86|6277
1711220400000|2024-03-23 19:00:00|1844.4|1834.2|1838.9|1828.7|1850.26|1840.06|1837.58|1827.38|7732
1711224000000|2024-03-23 20:00:00|1838.92|1828.72|1831.73|1821.53|1841.48|1831.28|1829.7|1819.5|5771
1711227600000|2024-03-23 21:00:00|1831.74|1821.54|1830.3|1820.1|1834.9|1824.7|1824.91|1814.71|3988
1711231200000|2024-03-23 22:00:00|1830.28|1820.08|1829.81|1819.61|1837.37|1827.17|1826.23|1816.03|5780
1711234800000|2024-03-23 23:00:00|1829.8|1819.6|1811.75|1801.55|1831.67|1821.47|1808.22|1798.02|7942
1711238400000|2024-03-24 00:00:00|1811.76|1801.56|1829.89|1819.69|1835.67|1825.47|1810.04|1799.84|7648
1711242000000|2024-03-24 01:00:00|1829.9|1819.7|1824.32|1814.12|1839.81|1829.61|1823.85|1813.65|5908
1711245600000|2024-03-24 02:00:00|1824.31|1814.11|1822.93|1812.73|1825.58|1815.38|1816.05|1805.85|5652
1711249200000|2024-03-24 03:00:00|1822.9|1812.7|1807.34|1797.14|1823.12|1812.92|1806.4|1796.2|8503
1711252800000|2024-03-24 04:00:00|1807.35|1797.15|1811.29|1801.09|1813.92|1803.72|1802.93|1792.73|7694
1711256400000|2024-03-24 05:00:00|1811.47|1801.27|1819.05|1808.85|1822.58|1812.38|1810.16|1799.96|5818
1711260000000|2024-03-24 06:00:00|1819.04|1808.84|1810.7|1800.5|1819.47|1809.27|1806.31|1796.11|7040
1711263600000|2024-03-24 07:00:00|1810.74|1800.54|1819.58|1809.38|1819.62|1809.42|1807.65|1797.45|6725
1711267200000|2024-03-24 08:00:00|1819.65|1809.45|1835.76|1825.56|1835.9|1825.7|1817.28|1807.08|7975
1711270800000|2024-03-24 09:00:00|1835.71|1825.51|1829.88|1819.68|1835.77|1825.57|1823.87|1813.67|7592
1711274400000|2024-03-24 10:00:00|1829.82|1819.62|1837.14|1826.94|1840.71|1830.51|1829.17|1818.97|7373
1711278000000|2024-03-24 11:00:00|1837.12|1826.92|1841.65|1831.45|1842.61|1832.41|1834.15|1823.95|5877
1711281600000|2024-03-24 12:00:00|1841.72|1831.52|1844.89|1834.69|1849.9|1839.7|1835.26|1825.06|7754
1711285200000|2024-03-24 13:00:00|1844.88|1834.68|1834.54|1824.34|1849.79|1839.59|1832.28|1822.08|7771
1711288800000|2024-03-24 14:00:00|1834.56|1824.36|1836.69|1826.49|1844.75|1834.55|1832.54|1822.34|7065
1711292400000|2024-03-24 15:00:00|1836.67|1826.47|1833.49|1823.29|1841.6|1831.4|1831.77|1821.57|6640
1711296000000|2024-03-24 16:00:00|1833.53|1823.33|1822|1811.8|1838.51|1828.31|1821.51|1811.31|7208
1711299600000|2024-03-24 17:00:00|1821.97|1811.77|1816.41|1806.21|1823.95|1813.75|1806.54|1796.34|10074
1711303200000|2024-03-24 18:00:00|1816.44|1806.24|1826.4|1816.2|1832.04|1821.84|1814.92|1804.72|8348
1711306800000|2024-03-24 19:00:00|1826.24|1816.04|1825.16|1814.96|1829.4|1819.2|1822|1811.8|6730
1711310400000|2024-03-24 20:00:00|1825.14|1814.94|1841|1821.8|1845.1|1828.93|1820.19|1809.99|7429
1711314000000|2024-03-24 21:00:00|1840.99|1821.79|1845.11|1834.91|1850.94|1836.45|1837.92|1821.02|5955
1711317600000|2024-03-24 22:00:00|1845.14|1834.94|1859.3|1849.1|1862.75|1852.55|1843.66|1833.46|8728
1711321200000|2024-03-24 23:00:00|1859.5|1849.3|1857.38|1847.18|1867.98|1857.78|1856.35|1846.15|10071
1711324800000|2024-03-25 00:00:00|1857.41|1847.21|1844.6|1834.4|1858.57|1848.37|1842.83|1832.63|9193
1711328400000|2024-03-25 01:00:00|1844.79|1834.59|1857.89|1847.69|1863.16|1852.96|1842.43|1832.23|8475
1711332000000|2024-03-25 02:00:00|1857.93|1847.73|1868.09|1857.89|1869.24|1859.04|1852.75|1842.55|6573
1711335600000|2024-03-25 03:00:00|1868.29|1858.09|1874.36|1864.16|1879.56|1869.36|1865.5|1855.3|7050
1711339200000|2024-03-25 04:00:00|1874.37|1864.17|1880.13|1869.93|1880.5|1870.3|1864.05|1853.85|7219
1711342800000|2024-03-25 05:00:00|1880.09|1869.89|1893.67|1883.47|1906.77|1896.57|1877.75|1867.55|7506
1711346400000|2024-03-25 06:00:00|1893.65|1883.45|1886.23|1876.03|1896.22|1886.02|1881.75|1871.55|6801
1711350000000|2024-03-25 07:00:00|1887.1|1876.9|1867.22|1857.02|1888.42|1878.22|1865.01|1854.81|6012
1711353600000|2024-03-25 08:00:00|1867.06|1856.86|1875.78|1865.58|1883.35|1873.15|1866.45|1856.25|5800
1711357200000|2024-03-25 09:00:00|1875.75|1865.55|1893.92|1883.72|1894.57|1884.37|1872.73|1862.53|7164
1711360800000|2024-03-25 10:00:00|1893.97|1883.77|1902.42|1892.22|1909.3|1899.1|1892.3|1882.1|7256
1711364400000|2024-03-25 11:00:00|1902.24|1892.04|1894.94|1884.74|1903.08|1892.88|1883.6|1873.4|8628
1711368000000|2024-03-25 12:00:00|1894.68|1884.48|1900.61|1890.41|1914.63|1904.43|1892.9|1882.7|8536
1711371600000|2024-03-25 13:00:00|1900.73|1890.53|1917.42|1907.22|1918.26|1908.06|1889.55|1879.35|8626
1711375200000|2024-03-25 14:00:00|1917.31|1907.11|1929.2|1919|1929.6|1919.4|1904.11|1893.91|11943
1711378800000|2024-03-25 15:00:00|1929.08|1918.88|1935.89|1925.69|1942.99|1932.79|1920.75|1910.55|9539
1711382400000|2024-03-25 16:00:00|1935.92|1925.72|1946.53|1936.33|1947.45|1937.25|1931.98|1921.78|9820
1711386000000|2024-03-25 17:00:00|1946.64|1936.44|1943.92|1933.72|1953.53|1943.33|1939.11|1928.91|8553
1711389600000|2024-03-25 18:00:00|1943.99|1933.79|1950.95|1940.75|1952.67|1942.47|1935.41|1925.21|8019
1711393200000|2024-03-25 19:00:00|1950.91|1940.71|1950.13|1939.93|1952.44|1942.24|1938.2|1928|6714
1711396800000|2024-03-25 20:00:00|1950.11|1939.91|1948.8|1938.6|1953.05|1942.85|1944.02|1933.82|6540
1711400400000|2024-03-25 21:00:00|1948.81|1938.61|1932.23|1922.03|1950.72|1940.52|1923.48|1913.28|6232
1711404000000|2024-03-25 22:00:00|1932.13|1921.93|1942.52|1932.32|1946.85|1936.65|1932.13|1921.93|8910
1711407600000|2024-03-25 23:00:00|1942.68|1932.48|1942.63|1932.43|1948.46|1938.26|1933.53|1923.33|7719
1711411200000|2024-03-26 00:00:00|1942.65|1932.45|1952.98|1942.78|1966.04|1955.84|1938.05|1927.85|8831
1711414800000|2024-03-26 01:00:00|1952.97|1942.77|1972.6|1962.4|1972.68|1962.48|1950.35|1940.15|6050
1711418400000|2024-03-26 02:00:00|1972.58|1962.38|1982.26|1972.06|1982.4|1972.2|1965.06|1954.86|6391
1711422000000|2024-03-26 03:00:00|1982.43|1972.23|1981.92|1971.72|1982.59|1972.39|1969.47|1959.27|6666
1711425600000|2024-03-26 04:00:00|1981.9|1971.7|1989.6|1979.4|1989.6|1979.4|1976.73|1966.53|5085
1711429200000|2024-03-26 05:00:00|1989.56|1979.36|1994.74|1984.54|1995.24|1985.04|1982.6|1972.4|5348
1711432800000|2024-03-26 06:00:00|1994.73|1984.53|2002.48|1992.28|2003.09|1992.89|1989.3|1979.1|6343
1711436400000|2024-03-26 07:00:00|2002.5|1992.3|1992.28|1982.08|2014.09|2003.89|1989.45|1979.25|9342
1711440000000|2024-03-26 08:00:00|1992.35|1982.15|2015.12|2004.92|2015.76|2005.56|1984.95|1974.75|9328
1711443600000|2024-03-26 09:00:00|2015.09|2004.89|2028.06|2017.86|2033.45|2023.25|2008.7|1998.5|9103
1711447200000|2024-03-26 10:00:00|2028.03|2017.83|2052.97|2042.77|2053.46|2043.26|2021.45|2011.25|9460
1711450800000|2024-03-26 11:00:00|2053.01|2042.81|2047.52|2037.32|2065.54|2055.34|2045.78|2035.58|9784
1711454400000|2024-03-26 12:00:00|2047.47|2037.27|2047.33|2037.13|2078.63|2068.43|2040.1|2029.9|9461
1711458000000|2024-03-26 13:00:00|2047.15|2036.95|2036.13|2025.93|2052.64|2042.44|2015.9|2005.7|11597
1711461600000|2024-03-26 14:00:00|2036.06|2025.86|2035.88|2025.68|2046.52|2036.32|1989.8|1979.6|12825
1711465200000|2024-03-26 15:00:00|2035.87|2025.67|2023.25|2013.05|2036.43|2026.23|2005.52|1995.32|11997
1711468800000|2024-03-26 16:00:00|2023.33|2013.13|1990.09|1979.89|2032.57|2022.37|1975.73|1965.53|12599
1711472400000|2024-03-26 17:00:00|1990.08|1979.88|1992.12|1981.92|2004.48|1994.28|1982.59|1972.39|10336
1711476000000|2024-03-26 18:00:00|1992.13|1981.93|1989.6|1979.4|2003.58|1993.38|1988.95|1978.75|7626
1711479600000|2024-03-26 19:00:00|1989.67|1979.47|1970.18|1959.98|1993.45|1983.25|1969.32|1959.12|10178
1711483200000|2024-03-26 20:00:00|1970.2|1960|1988.92|1978.72|1992.61|1982.41|1969.89|1959.69|8651
1711486800000|2024-03-26 21:00:00|1988.86|1978.66|2002.89|1992.69|2012.67|2002.47|1988.59|1978.39|6221
1711490400000|2024-03-26 22:00:00|2002.87|1992.67|2001.3|1991.1|2003.01|1992.81|1981.06|1970.86|7919
1711494000000|2024-03-26 23:00:00|2001.31|1991.11|2005.92|1995.72|2009.41|1999.21|1997.7|1987.5|6732
1711497600000|2024-03-27 00:00:00|2005.95|1995.75|2015.52|2005.32|2017.79|2007.59|1992.35|1982.15|8689
1711501200000|2024-03-27 01:00:00|2015.5|2005.3|2006.25|1996.05|2023.56|2013.36|2005.32|1995.12|9230
1711504800000|2024-03-27 02:00:00|2006.15|1995.95|2012.47|2002.27|2012.82|2002.62|2001.5|1991.3|7456
1711508400000|2024-03-27 03:00:00|2012.57|2002.37|1986.94|1976.74|2012.98|2002.78|1985.34|1975.14|7273
1711512000000|2024-03-27 04:00:00|1986.91|1976.71|1982.55|1972.35|1990.92|1980.72|1976.67|1966.47|6794
1711515600000|2024-03-27 05:00:00|1982.52|1972.32|1986.87|1976.67|1988.86|1978.66|1980.77|1970.57|6888
1711519200000|2024-03-27 06:00:00|1986.86|1976.66|1985.36|1975.16|1989.97|1979.77|1980.05|1969.85|7177
1711522800000|2024-03-27 07:00:00|1985.37|1975.17|1963.23|1953.03|1988.1|1977.9|1956.01|1945.81|9401
1711526400000|2024-03-27 08:00:00|1963.28|1953.08|1946.81|1936.61|1975.64|1965.44|1945.21|1935.01|7830
1711530000000|2024-03-27 09:00:00|1946.82|1936.62|1965.93|1955.73|1967.53|1957.33|1934.45|1924.25|9014
1711533600000|2024-03-27 10:00:00|1965.92|1955.72|1974.17|1963.97|1977.02|1966.82|1962.8|1952.6|9138
1711537200000|2024-03-27 11:00:00|1974.16|1963.96|1977.1|1966.9|1978.85|1968.65|1967.31|1957.11|9040
1711540800000|2024-03-27 12:00:00|1977.06|1966.86|1975.44|1965.24|1984.65|1974.45|1968.99|1958.79|8315
1711544400000|2024-03-27 13:00:00|1975.43|1965.23|1948.47|1938.27|2001|1990.8|1943.23|1933.03|12236
1711548000000|2024-03-27 14:00:00|1948.28|1938.08|1952.17|1941.97|1957.17|1946.97|1909.82|1899.62|13288
1711551600000|2024-03-27 15:00:00|1952.2|1942|1918.84|1908.64|1954.31|1944.11|1918.45|1908.25|11326
1711555200000|2024-03-27 16:00:00|1919.2|1909|1934.57|1924.37|1935.36|1925.16|1907.42|1897.22|10201
1711558800000|2024-03-27 17:00:00|1934.56|1924.36|1932.76|1922.56|1943.73|1933.53|1928.42|1918.22|8089
1711562400000|2024-03-27 18:00:00|1932.79|1922.59|1905.76|1895.56|1936.63|1926.43|1905.47|1895.27|10690
1711566000000|2024-03-27 19:00:00|1905.92|1895.72|1930.72|1920.52|1934.59|1924.39|1905.92|1895.72|9804
1711569600000|2024-03-27 20:00:00|1930.7|1920.5|1942.87|1932.67|1944.4|1934.2|1929.83|1919.63|7354
1711573200000|2024-03-27 21:00:00|1942.84|1932.64|1941.41|1931.21|1958.53|1948.33|1941.31|1931.11|5105
1711576800000|2024-03-27 22:00:00|1941.36|1931.16|1943.17|1932.97|1944.71|1934.51|1939.1|1928.9|4689
1711580400000|2024-03-27 23:00:00|1943.19|1932.99|1933.97|1923.77|1943.83|1933.63|1931.19|1920.99|6651
1711584000000|2024-03-28 00:00:00|1933.98|1923.78|1940.17|1929.97|1945.72|1935.52|1928.09|1917.89|7986
1711587600000|2024-03-28 01:00:00|1940.21|1930.01|1921.57|1911.37|1946.06|1935.86|1915.67|1905.47|7899
1711591200000|2024-03-28 02:00:00|1921.54|1911.34|1915.96|1905.76|1936.56|1926.36|1910.11|1899.91|8156
1711594800000|2024-03-28 03:00:00|1915.97|1905.77|1923.57|1913.37|1926.48|1916.28|1909.52|1899.32|8179
1711598400000|2024-03-28 04:00:00|1923.55|1913.35|1936.65|1926.45|1937.9|1927.7|1922.25|1912.05|6252
1711602000000|2024-03-28 05:00:00|1936.68|1926.48|1932.84|1922.64|1940.75|1930.55|1929.61|1919.41|4567
1711605600000|2024-03-28 06:00:00|1932.82|1922.62|1955.14|1944.94|1955.75|1945.55|1929.65|1919.45|8295
1711609200000|2024-03-28 07:00:00|1955.05|1944.85|1958.44|1948.24|1959.75|1949.55|1947.87|1937.67|6992
1711612800000|2024-03-28 08:00:00|1958.46|1948.26|1950.31|1940.11|1958.52|1948.32|1949.2|1939|7634
1711616400000|2024-03-28 09:00:00|1950.3|1940.1|1978.17|1967.97|1985.85|1975.65|1948.97|1938.77|8248
1711620000000|2024-03-28 10:00:00|1978.07|1967.87|1962.91|1952.71|1981.72|1971.52|1958.37|1948.17|7610
1711623600000|2024-03-28 11:00:00|1962.75|1952.55|1964.22|1954.02|1970.13|1959.93|1954.58|1944.38|7613
1711627200000|2024-03-28 12:00:00|1964.26|1954.06|1941.95|1931.75|1971.1|1960.9|1928.57|1918.37|9489
1711630800000|2024-03-28 13:00:00|1941.87|1931.67|1931.79|1921.59|1945.35|1935.15|1924.65|1914.45|9834
1711634400000|2024-03-28 14:00:00|1931.63|1921.43|1945.01|1934.81|1946.59|1936.39|1921.59|1911.39|9851
1711638000000|2024-03-28 15:00:00|1945.17|1934.97|1938.64|1928.44|1946.11|1935.91|1925.86|1915.66|7900
1711641600000|2024-03-28 16:00:00|1939.17|1928.97|1936.42|1926.22|1943.41|1933.21|1929.89|1919.69|7604
1711645200000|2024-03-28 17:00:00|1936.3|1926.1|1924.49|1914.29|1938.04|1927.84|1924.33|1914.13|6615
1711648800000|2024-03-28 18:00:00|1924.55|1914.35|1922.8|1912.6|1927.26|1917.06|1919.18|1908.98|5473
1711652400000|2024-03-28 19:00:00|1922.78|1912.58|1926.05|1915.85|1930.25|1920.05|1922.01|1911.81|4843
1711656000000|2024-03-28 20:00:00|1926|1915.8|1922.55|1912.35|1927.89|1917.69|1917.55|1907.35|4029
1711659600000|2024-03-28 21:00:00|1922.51|1912.31|1920.93|1910.73|1932.31|1922.11|1920.93|1910.73|3381
1711663200000|2024-03-28 22:00:00|1921.01|1910.81|1926.91|1916.71|1928.85|1918.65|1911.6|1901.4|6044
1711666800000|2024-03-28 23:00:00|1926.89|1916.69|1920.22|1910.02|1930.33|1920.13|1918.76|1908.56|6981
1711670400000|2024-03-29 00:00:00|1920.23|1910.03|1918.58|1908.38|1920.28|1910.08|1910.7|1900.5|7208
1711674000000|2024-03-29 01:00:00|1918.64|1908.44|1913.71|1903.51|1926.15|1915.95|1910.7|1900.5|7444
1711677600000|2024-03-29 02:00:00|1913.74|1903.54|1900.85|1890.65|1914|1903.8|1894.22|1884.02|8100
1711681200000|2024-03-29 03:00:00|1900.72|1890.52|1905.89|1895.69|1909.79|1899.59|1898.12|1887.92|8161
1711684800000|2024-03-29 04:00:00|1905.9|1895.7|1902.16|1891.96|1915.29|1905.09|1899.28|1889.08|8052
1711688400000|2024-03-29 05:00:00|1902.11|1891.91|1905.49|1895.29|1909|1898.8|1896.06|1885.86|7841
1711692000000|2024-03-29 06:00:00|1905.54|1895.34|1910|1899.8|1912.66|1902.46|1898.49|1888.29|6452
1711695600000|2024-03-29 07:00:00|1909.67|1899.47|1883.88|1873.68|1911.39|1901.19|1876.12|1865.92|8551
1711699200000|2024-03-29 08:00:00|1883.84|1873.64|1893.18|1882.98|1897.63|1887.43|1881.78|1871.58|8881
1711702800000|2024-03-29 09:00:00|1893.21|1883.01|1889.69|1879.49|1897.02|1886.82|1883.76|1873.56|7011
1711706400000|2024-03-29 10:00:00|1889.64|1879.44|1895|1884.8|1895|1884.8|1881.5|1871.3|7400
1711710000000|2024-03-29 11:00:00|1894.92|1884.72|1901.26|1891.06|1905.83|1895.63|1893.86|1883.66|6854
1711713600000|2024-03-29 12:00:00|1901.24|1891.04|1902.83|1892.63|1908.8|1898.6|1892.92|1882.72|8535
1711717200000|2024-03-29 13:00:00|1902.86|1892.66|1920.51|1910.31|1921.71|1911.51|1894.82|1884.62|8169
1711720800000|2024-03-29 14:00:00|1920.39|1910.19|1927.72|1917.52|1928.35|1918.15|1915.66|1905.46|8078
1711724400000|2024-03-29 15:00:00|1927.75|1917.55|1902.5|1892.3|1934.31|1924.11|1884.25|1874.05|10938
1711728000000|2024-03-29 16:00:00|1902.71|1892.51|1885.35|1875.15|1909.57|1899.37|1880.95|1870.75|8445
1711731600000|2024-03-29 17:00:00|1885.39|1875.19|1890.9|1880.7|1895.59|1885.39|1880.6|1870.4|8788
1711735200000|2024-03-29 18:00:00|1890.87|1880.67|1892.91|1882.71|1894.81|1884.61|1885.64|1875.44|7270
1711738800000|2024-03-29 19:00:00|1892.89|1882.69|1899.62|1889.42|1900.46|1890.26|1883.15|1872.95|5953
1711742400000|2024-03-29 20:00:00|1899.61|1889.41|1903.45|1893.25|1908.67|1898.47|1896.5|1886.3|5747
1711785600000|2024-03-30 08:00:00|1906.02|1895.82|1904.67|1894.47|1914.94|1904.74|1894.19|1883.99|5785
1711789200000|2024-03-30 09:00:00|1904.51|1894.31|1906.6|1896.4|1906.91|1896.71|1898.95|1888.75|4925
1711792800000|2024-03-30 10:00:00|1906.58|1896.38|1919.08|1908.88|1919.3|1909.1|1904.88|1894.68|3605
1711796400000|2024-03-30 11:00:00|1919.15|1908.95|1925.01|1914.81|1926.74|1916.54|1919.03|1908.83|4429
1711800000000|2024-03-30 12:00:00|1924.99|1914.79|1933.15|1922.95|1933.81|1923.61|1920.11|1909.91|5050
1711803600000|2024-03-30 13:00:00|1933.17|1922.97|1933.54|1923.34|1933.78|1923.58|1921.06|1910.86|6198
1711807200000|2024-03-30 14:00:00|1933.52|1923.32|1924.05|1913.85|1934.36|1924.16|1919.97|1909.77|6037
1711810800000|2024-03-30 15:00:00|1924.06|1913.86|1917.76|1907.56|1928.29|1918.09|1916.69|1906.49|5004
1711814400000|2024-03-30 16:00:00|1918.01|1907.81|1921.17|1910.97|1921.91|1911.71|1908.66|1898.46|5965
1711818000000|2024-03-30 17:00:00|1921.16|1910.96|1917.38|1907.18|1921.19|1910.99|1913.03|1902.83|4986
1711821600000|2024-03-30 18:00:00|1917.31|1907.11|1922.44|1912.24|1926.17|1915.97|1912.57|1902.37|4736
1711825200000|2024-03-30 19:00:00|1921.89|1911.69|1912.96|1902.76|1921.89|1911.69|1895.5|1885.3|5591
1711828800000|2024-03-30 20:00:00|1912.93|1902.73|1910.12|1899.92|1933.17|1922.97|1910.06|1899.86|5294
1711832400000|2024-03-30 21:00:00|1910|1899.8|1903.54|1893.34|1913.27|1903.07|1899.32|1889.12|3854
1711836000000|2024-03-30 22:00:00|1903.5|1893.3|1895.82|1885.62|1909.39|1899.19|1893.21|1883.01|4992
1711839600000|2024-03-30 23:00:00|1895.81|1885.61|1898.93|1888.73|1900.98|1890.78|1889.65|1879.45|6743
1711843200000|2024-03-31 00:00:00|1899.18|1888.98|1900.88|1890.68|1906.26|1896.06|1892.74|1882.54|6334
1711846800000|2024-03-31 01:00:00|1900.92|1890.72|1904.06|1893.86|1911.55|1901.35|1896.85|1886.65|6151
1711850400000|2024-03-31 02:00:00|1904.08|1893.88|1904.1|1893.9|1909.86|1899.66|1900.14|1889.94|5300
1711854000000|2024-03-31 03:00:00|1904.08|1893.88|1901.57|1891.37|1905.74|1895.54|1895.97|1885.77|5771
1711857600000|2024-03-31 04:00:00|1901.55|1891.35|1916.8|1906.6|1927.83|1917.63|1898.37|1888.17|5079
1711861200000|2024-03-31 05:00:00|1916.77|1906.57|1934.04|1923.84|1935.23|1925.03|1915.45|1905.25|6460
1711864800000|2024-03-31 06:00:00|1934.07|1923.87|1930.49|1920.29|1940.38|1930.18|1927.77|1917.57|5716
1711868400000|2024-03-31 07:00:00|1930.5|1920.3|1930.13|1919.93|1931.98|1921.78|1924.83|1914.63|5645
1711872000000|2024-03-31 08:00:00|1930.12|1919.92|1929.62|1919.42|1932.59|1922.39|1928.05|1917.85|4633
1711875600000|2024-03-31 09:00:00|1929.68|1919.48|1919.15|1908.95|1930.27|1920.07|1919.15|1908.95|5023
1711879200000|2024-03-31 10:00:00|1919.18|1908.98|1914.3|1904.1|1921.41|1911.21|1914.3|1904.1|2120
1711882800000|2024-03-31 11:00:00|1914.16|1903.96|1907.5|1897.3|1915.99|1905.79|1906.86|1896.66|1938
1711886400000|2024-03-31 12:00:00|1907.47|1897.27|1909.03|1898.83|1911.81|1901.61|1905.73|1895.53|4464
1711890000000|2024-03-31 13:00:00|1909.01|1898.81|1910.19|1899.99|1916.33|1906.13|1907.18|1896.98|4326
1711893600000|2024-03-31 14:00:00|1910.18|1899.98|1911.7|1901.5|1911.79|1901.59|1906.7|1896.5|3504
1711897200000|2024-03-31 15:00:00|1911.79|1901.59|1912.45|1902.25|1913.85|1903.65|1910.44|1900.24|3981
1711900800000|2024-03-31 16:00:00|1912.48|1902.28|1913.08|1902.88|1920.8|1910.6|1911.68|1901.48|5012
1711904400000|2024-03-31 17:00:00|1913|1902.8|1907.99|1897.79|1914.05|1903.85|1906.28|1896.08|3140
1711908000000|2024-03-31 18:00:00|1908|1897.8|1910.2|1900|1916.42|1906.22|1902.41|1892.21|5051
1711911600000|2024-03-31 19:00:00|1910.3|1900.1|1919.36|1900.16|1919.81|1903.6|1902.94|1892.74|6375
1711915200000|2024-03-31 20:00:00|1919.33|1900.13|1910.98|1891.78|1923.33|1904.13|1910.22|1891.02|5797
1711918800000|2024-03-31 21:00:00|1910.92|1891.72|1907.58|1897.38|1911.06|1899.7|1903.22|1891.09|4425
1711922400000|2024-03-31 22:00:00|1907.64|1897.44|1909.98|1899.78|1912.29|1902.09|1904.25|1894.05|6126
1711926000000|2024-03-31 23:00:00|1909.9|1899.7|1921.89|1911.69|1922.15|1911.95|1908.24|1898.04|4642
1711929600000|2024-04-01 00:00:00|1921.9|1911.7|1921.74|1911.54|1932.3|1922.1|1910.65|1900.45|5500
1711933200000|2024-04-01 01:00:00|1921.8|1911.6|1922.85|1912.65|1926.04|1915.84|1913.4|1903.2|7089
1711936800000|2024-04-01 02:00:00|1922.9|1912.7|1929.93|1919.73|1932.22|1922.02|1919.65|1909.45|5885
1711940400000|2024-04-01 03:00:00|1929.91|1919.71|1922.45|1912.25|1932.5|1922.3|1917.35|1907.15|5260
1711944000000|2024-04-01 04:00:00|1922.3|1912.1|1910.2|1900|1925.77|1915.57|1909.3|1899.1|4961
1711947600000|2024-04-01 05:00:00|1910.15|1899.95|1842.22|1832.02|1917.4|1907.2|1828.64|1818.44|7690
1711951200000|2024-04-01 06:00:00|1842.21|1832.01|1867.26|1857.06|1870.1|1859.9|1836.8|1826.6|9618
1711954800000|2024-04-01 07:00:00|1867.18|1856.98|1869.5|1859.3|1873.85|1863.65|1861.35|1851.15|6405
1711958400000|2024-04-01 08:00:00|1869.45|1859.25|1855.78|1845.58|1869.92|1859.72|1848.4|1838.2|8037
1711962000000|2024-04-01 09:00:00|1855.72|1845.52|1851.52|1841.32|1864.6|1854.4|1850.05|1839.85|5411
1711965600000|2024-04-01 10:00:00|1851.48|1841.28|1852.1|1841.9|1855.55|1845.35|1844.75|1834.55|5753
1711969200000|2024-04-01 11:00:00|1852.2|1842|1840.77|1830.57|1858.45|1848.25|1838.55|1828.35|7142
1711972800000|2024-04-01 12:00:00|1840.76|1830.56|1852.53|1842.33|1853.25|1843.05|1838.55|1828.35|5527
1711976400000|2024-04-01 13:00:00|1852.58|1842.38|1855.94|1845.74|1861.35|1851.15|1845.78|1835.58|7910
1711980000000|2024-04-01 14:00:00|1855.97|1845.77|1822.46|1812.26|1858.05|1847.85|1814.1|1803.9|10586
1711983600000|2024-04-01 15:00:00|1822.47|1812.27|1799.47|1789.27|1828.89|1818.69|1796.65|1786.45|12064
1711987200000|2024-04-01 16:00:00|1799.42|1789.22|1807.83|1797.63|1816.85|1806.65|1795.93|1785.73|9950
1711990800000|2024-04-01 17:00:00|1807.84|1797.64|1809.47|1799.27|1809.63|1799.43|1792.68|1782.48|9008
1711994400000|2024-04-01 18:00:00|1809.53|1799.33|1806.22|1796.02|1809.53|1799.33|1790.65|1780.45|8568
1711998000000|2024-04-01 19:00:00|1806.25|1796.05|1827.77|1817.57|1828.73|1818.53|1801.5|1791.3|5439
1712001600000|2024-04-01 20:00:00|1827.8|1817.6|1831.22|1821.02|1831.45|1821.25|1821.15|1810.95|3502
1712005200000|2024-04-01 21:00:00|1831.17|1820.97|1831.15|1820.95|1834.62|1824.42|1826.6|1816.4|4085
1712008800000|2024-04-01 22:00:00|1831.25|1821.05|1845.78|1835.58|1846.5|1836.3|1829.85|1819.65|3290
1712012400000|2024-04-01 23:00:00|1845.7|1835.5|1841.4|1831.2|1848.51|1838.31|1840.65|1830.45|3359
1712016000000|2024-04-02 00:00:00|1841.35|1831.15|1829.69|1819.49|1841.4|1831.2|1820.4|1810.2|5110
1712019600000|2024-04-02 01:00:00|1829.8|1819.6|1836.83|1826.63|1841.44|1831.24|1823.35|1813.15|5147
1712023200000|2024-04-02 02:00:00|1836.84|1826.64|1786.55|1776.35|1836.92|1826.72|1743.3|1733.1|8947
1712026800000|2024-04-02 03:00:00|1786.15|1775.95|1775.29|1765.09|1791.48|1781.28|1765.12|1754.92|9780
1712030400000|2024-04-02 04:00:00|1775.4|1765.2|1779.45|1769.25|1787.57|1777.37|1769.75|1759.55|7980
1712034000000|2024-04-02 05:00:00|1779.35|1769.15|1798.68|1788.48|1799.58|1789.38|1764.5|1754.3|9217
1712037600000|2024-04-02 06:00:00|1798.64|1788.44|1838.43|1828.23|1848.65|1838.45|1796.42|1786.22|7568
1712041200000|2024-04-02 07:00:00|1838.42|1828.22|1834.92|1824.72|1853.85|1843.65|1827.18|1816.98|9918
1712044800000|2024-04-02 08:00:00|1834.91|1824.71|1791.61|1781.41|1841.77|1831.57|1784.49|1774.29|10670
1712048400000|2024-04-02 09:00:00|1791.65|1781.45|1820.85|1810.65|1824.45|1814.25|1776.55|1766.35|12044
1712052000000|2024-04-02 10:00:00|1820.9|1810.7|1806.07|1795.87|1825.57|1815.37|1785.05|1774.85|11772
1712055600000|2024-04-02 11:00:00|1806.05|1795.85|1808.18|1797.98|1809.36|1799.16|1777.43|1767.23|12614
1712059200000|2024-04-02 12:00:00|1808.09|1797.89|1802.54|1792.34|1827.73|1817.53|1797|1786.8|10594
1712062800000|2024-04-02 13:00:00|1802.53|1792.33|1778.61|1768.41|1811.22|1801.02|1769.16|1758.96|12838
1712066400000|2024-04-02 14:00:00|1778.62|1768.42|1789.92|1779.72|1819.9|1809.7|1775.95|1765.75|12267
1712070000000|2024-04-02 15:00:00|1789.99|1779.79|1767.04|1756.84|1803.4|1793.2|1763.95|1753.75|11261
1712073600000|2024-04-02 16:00:00|1766.98|1756.78|1774.83|1764.63|1784.38|1774.18|1758.43|1748.23|12210
1712077200000|2024-04-02 17:00:00|1774.85|1764.65|1785.5|1775.3|1786.59|1776.39|1765.05|1754.85|10619
1712080800000|2024-04-02 18:00:00|1785.44|1775.24|1793|1782.8|1796.68|1786.48|1780.86|1770.66|9314
1712084400000|2024-04-02 19:00:00|1792.97|1782.77|1800.06|1789.86|1803.08|1792.88|1784.16|1773.96|8542
1712088000000|2024-04-02 20:00:00|1799.93|1789.73|1797.85|1787.65|1813.62|1803.42|1792.2|1782|8922
1712091600000|2024-04-02 21:00:00|1797.75|1787.55|1803.95|1793.75|1811.9|1801.7|1796.3|1786.1|6713
1712095200000|2024-04-02 22:00:00|1803.86|1793.66|1815.85|1805.65|1817.1|1806.9|1797.11|1786.91|6740
1712098800000|2024-04-02 23:00:00|1815.56|1805.36|1800.97|1790.77|1820.53|1810.33|1798.22|1788.02|8299
1712102400000|2024-04-03 00:00:00|1800.95|1790.75|1798.41|1788.21|1807.84|1797.64|1751.25|1741.05|12202
1712106000000|2024-04-03 01:00:00|1798.37|1788.17|1830.94|1820.74|1832.14|1821.94|1777.97|1767.77|11442
1712109600000|2024-04-03 02:00:00|1830.98|1820.78|1817.91|1807.71|1838.94|1828.74|1811.33|1801.13|9844
1712113200000|2024-04-03 03:00:00|1817.88|1807.68|1818.05|1807.85|1825.15|1814.95|1806.14|1795.94|8869
1712116800000|2024-04-03 04:00:00|1818.03|1807.83|1810.88|1800.68|1822.95|1812.75|1810.1|1799.9|8157
1712120400000|2024-04-03 05:00:00|1810.89|1800.69|1808.36|1798.16|1814.99|1804.79|1800.95|1790.75|6323
1712124000000|2024-04-03 06:00:00|1808.34|1798.14|1817.01|1806.81|1818.06|1807.86|1805.45|1795.25|5959
1712127600000|2024-04-03 07:00:00|1817.02|1806.82|1807.78|1797.58|1822.61|1812.41|1807.15|1796.95|5928
1712131200000|2024-04-03 08:00:00|1807.8|1797.6|1822.62|1812.42|1830.8|1820.6|1799.87|1789.67|7344
1712134800000|2024-04-03 09:00:00|1822.51|1812.31|1826.34|1816.14|1830.54|1820.34|1815.31|1805.11|8543
1712138400000|2024-04-03 10:00:00|1826.36|1816.16|1810.77|1800.57|1826.48|1816.28|1803.35|1793.15|7511
1712142000000|2024-04-03 11:00:00|1810.74|1800.54|1805.59|1795.39|1811.95|1801.75|1794.78|1784.58|9360
1712145600000|2024-04-03 12:00:00|1805.57|1795.37|1793.75|1783.55|1808.54|1798.34|1787|1776.8|6662
1712149200000|2024-04-03 13:00:00|1793.65|1783.45|1790.66|1780.46|1800.02|1789.82|1782.8|1772.6|8450
1712152800000|2024-04-03 14:00:00|1790.73|1780.53|1814.37|1804.17|1817.6|1807.4|1790.73|1780.53|10693
1712156400000|2024-04-03 15:00:00|1814.29|1804.09|1794.51|1784.31|1814.71|1804.51|1785.23|1775.03|9636
1712160000000|2024-04-03 16:00:00|1794.46|1784.26|1797.93|1787.73|1807.21|1797.01|1791.06|1780.86|9886
1712163600000|2024-04-03 17:00:00|1797.99|1787.79|1781.76|1771.56|1800.95|1790.75|1775.05|1764.85|9132
1712167200000|2024-04-03 18:00:00|1781.71|1771.51|1778.96|1768.76|1782.74|1772.54|1764.59|1754.39|8820
1712170800000|2024-04-03 19:00:00|1778.94|1768.74|1769.31|1759.11|1782.73|1772.53|1766.55|1756.35|7074
1712174400000|2024-04-03 20:00:00|1769.33|1759.13|1756.82|1746.62|1769.58|1759.38|1753.8|1743.6|6567
1712178000000|2024-04-03 21:00:00|1756.85|1746.65|1763.04|1752.84|1764.04|1753.84|1743.63|1733.43|5459
1712181600000|2024-04-03 22:00:00|1763|1752.8|1773.31|1763.11|1776.72|1766.52|1760.78|1750.58|7730
1712185200000|2024-04-03 23:00:00|1772.99|1762.79|1774.01|1763.81|1780.32|1770.12|1771.21|1761.01|6545
1712188800000|2024-04-04 00:00:00|1773.99|1763.79|1800.1|1789.9|1801.07|1790.87|1770.01|1759.81|7622
1712192400000|2024-04-04 01:00:00|1800.24|1790.04|1792.41|1782.21|1806.53|1796.33|1785.79|1775.59|9120
1712196000000|2024-04-04 02:00:00|1792.44|1782.24|1786.74|1776.54|1796.4|1786.2|1769.32|1759.12|10278
1712199600000|2024-04-04 03:00:00|1786.67|1776.47|1763.05|1752.85|1789.54|1779.34|1761.77|1751.57|9718
1712203200000|2024-04-04 04:00:00|1763.03|1752.83|1764.48|1754.28|1766.15|1755.95|1744.59|1734.39|9820
1712206800000|2024-04-04 05:00:00|1764.42|1754.22|1771.8|1761.6|1776.11|1765.91|1759.9|1749.7|7611
1712210400000|2024-04-04 06:00:00|1771.75|1761.55|1790.63|1780.43|1797.66|1787.46|1769.71|1759.51|8028
1712214000000|2024-04-04 07:00:00|1790.6|1780.4|1794.46|1784.26|1802.23|1792.03|1786.1|1775.9|9496
1712217600000|2024-04-04 08:00:00|1794.52|1784.32|1794.69|1784.49|1800.93|1790.73|1790.9|1780.7|9536
1712221200000|2024-04-04 09:00:00|1794.68|1784.48|1795.4|1785.2|1799.48|1789.28|1791.56|1781.36|7292
1712224800000|2024-04-04 10:00:00|1795.36|1785.16|1791.61|1781.41|1799.48|1789.28|1788.69|1778.49|8453
1712228400000|2024-04-04 11:00:00|1791.58|1781.38|1790.73|1780.53|1795.3|1785.1|1787.17|1776.97|6841
1712232000000|2024-04-04 12:00:00|1790.74|1780.54|1796.98|1786.78|1801.56|1791.36|1789.94|1779.74|7266
1712235600000|2024-04-04 13:00:00|1797.04|1786.84|1809.38|1799.18|1819.04|1808.84|1796.98|1786.78|10202
1712239200000|2024-04-04 14:00:00|1809.47|1799.27|1810.89|1800.69|1817.75|1807.55|1802.48|1792.28|9995
1712242800000|2024-04-04 15:00:00|1810.82|1800.62|1807.33|1797.13|1812.03|1801.83|1802.95|1792.75|5550
1712246400000|2024-04-04 16:00:00|1807.35|1797.15|1814.2|1804|1819.17|1808.97|1805.05|1794.85|7238
1712250000000|2024-04-04 17:00:00|1814.15|1803.95|1825.96|1815.76|1826.98|1816.78|1812.57|1802.37|6789
1712253600000|2024-04-04 18:00:00|1825.95|1815.75|1805.73|1795.53|1831.02|1820.82|1803.95|1793.75|7805
1712257200000|2024-04-04 19:00:00|1805.72|1795.52|1790.73|1780.53|1808.06|1797.86|1789.91|1779.71|8647
1712260800000|2024-04-04 20:00:00|1790.78|1780.58|1776.22|1766.02|1794.57|1784.37|1756.4|1746.2|11669
1712264400000|2024-04-04 21:00:00|1776.18|1765.98|1766.2|1756|1780.7|1770.5|1763.61|1753.41|6341
1712268000000|2024-04-04 22:00:00|1766.25|1756.05|1771.52|1761.32|1777|1766.8|1760.68|1750.48|6530
1712271600000|2024-04-04 23:00:00|1771.56|1761.36|1784.44|1774.24|1786|1775.8|1768.91|1758.71|7313
1712275200000|2024-04-05 00:00:00|1784.43|1774.23|1780|1769.8|1784.45|1774.25|1770.55|1760.35|9031
1712278800000|2024-04-05 01:00:00|1779.92|1769.72|1759.04|1748.84|1780.19|1769.99|1754.31|1744.11|9320
1712282400000|2024-04-05 02:00:00|1759.07|1748.87|1739.21|1729.01|1759.61|1749.41|1730.31|1720.11|11397
1712286000000|2024-04-05 03:00:00|1739.3|1729.1|1756.94|1746.74|1758.68|1748.48|1735.87|1725.67|8613
1712289600000|2024-04-05 04:00:00|1756.68|1746.48|1743.84|1733.64|1758.67|1748.47|1736.65|1726.45|8294
1712293200000|2024-04-05 05:00:00|1743.74|1733.54|1734.61|1724.41|1744.21|1734.01|1714|1703.8|10085
1712296800000|2024-04-05 06:00:00|1734.57|1724.37|1736.61|1726.41|1740.7|1730.5|1731.65|1721.45|8251
1712300400000|2024-04-05 07:00:00|1736.59|1726.39|1731.89|1721.69|1736.77|1726.57|1725.05|1714.85|9117
1712304000000|2024-04-05 08:00:00|1731.92|1721.72|1734.08|1723.88|1748.73|1738.53|1729.09|1718.89|9407
1712307600000|2024-04-05 09:00:00|1734.06|1723.86|1722.86|1712.66|1734.13|1723.93|1709.14|1698.94|11245
1712311200000|2024-04-05 10:00:00|1722.84|1712.64|1720.81|1710.61|1724.9|1714.7|1705.8|1695.6|10016
1712314800000|2024-04-05 11:00:00|1720.79|1710.59|1703.22|1693.02|1724.53|1714.33|1702.38|1692.18|10403
1712318400000|2024-04-05 12:00:00|1703.23|1693.03|1724.7|1714.5|1725.26|1715.06|1692|1681.8|11336
1712322000000|2024-04-05 13:00:00|1724.67|1714.47|1738.35|1728.15|1741.63|1731.43|1716.11|1705.91|10419
1712325600000|2024-04-05 14:00:00|1738.25|1728.05|1752.5|1742.3|1755.01|1744.81|1733.15|1722.95|10020
1712329200000|2024-04-05 15:00:00|1752.36|1742.16|1754.72|1744.52|1755.01|1744.81|1741.05|1730.85|9449
1712332800000|2024-04-05 16:00:00|1754.68|1744.48|1749.84|1739.64|1761.03|1750.83|1745.92|1735.72|9300
1712336400000|2024-04-05 17:00:00|1749.83|1739.63|1737.97|1727.77|1750.05|1739.85|1736.36|1726.16|7721
1712340000000|2024-04-05 18:00:00|1737.94|1727.74|1750.25|1740.05|1750.4|1740.2|1734.58|1724.38|8297
1712343600000|2024-04-05 19:00:00|1749.97|1739.77|1739.79|1729.59|1757.36|1747.16|1739.78|1729.58|4451
1712347200000|2024-04-05 20:00:00|1739.76|1729.56|1743.42|1733.22|1749.62|1739.42|1738.75|1728.55|5266
1712386800000|2024-04-06 07:00:00|1752.43|1742.23|1752.09|1741.89|1754.92|1744.72|1746.73|1736.53|4780
1712390400000|2024-04-06 08:00:00|1752.08|1741.88|1759.83|1749.63|1760.42|1750.22|1751.02|1740.82|4952
1712394000000|2024-04-06 09:00:00|1759.92|1749.72|1754.98|1744.78|1767.15|1756.95|1752.65|1742.45|6633
1712397600000|2024-04-06 10:00:00|1754.97|1744.77|1764.59|1754.39|1765.52|1755.32|1754.4|1744.2|5901
1712401200000|2024-04-06 11:00:00|1764.56|1754.36|1766.99|1756.79|1771.54|1761.34|1761.97|1751.77|6421
1712404800000|2024-04-06 12:00:00|1767.04|1756.84|1756.16|1745.96|1768.78|1758.58|1753.32|1743.12|6148
1712408400000|2024-04-06 13:00:00|1756.17|1745.97|1748.15|1737.95|1756.17|1745.97|1746.7|1736.5|6879
1712412000000|2024-04-06 14:00:00|1748.14|1737.94|1752.83|1742.63|1755.86|1745.66|1747.23|1737.03|6044
1712415600000|2024-04-06 15:00:00|1752.95|1742.75|1757.3|1747.1|1759.94|1749.74|1745.07|1734.87|8215
1712419200000|2024-04-06 16:00:00|1757.29|1747.09|1759.29|1749.09|1761.18|1750.98|1756.67|1746.47|8038
1712422800000|2024-04-06 17:00:00|1759.3|1749.1|1751.26|1741.06|1760.08|1749.88|1751.01|1740.81|6911
1712426400000|2024-04-06 18:00:00|1751.27|1741.07|1750.67|1740.47|1752.45|1742.25|1746.12|1735.92|4958
1712430000000|2024-04-06 19:00:00|1750.58|1740.38|1747.68|1737.48|1753.61|1743.41|1746.09|1735.89|5121
1712433600000|2024-04-06 20:00:00|1747.38|1737.18|1755.15|1744.95|1755.27|1745.07|1746.95|1736.75|4827
1712437200000|2024-04-06 21:00:00|1755.16|1744.96|1753.09|1742.89|1758.63|1748.43|1752.64|1742.44|2688
1712440800000|2024-04-06 22:00:00|1753.12|1742.92|1765.74|1755.54|1765.9|1755.7|1753.09|1742.89|4747
1712444400000|2024-04-06 23:00:00|1765.45|1755.25|1761.57|1751.37|1772.72|1762.52|1760.44|1750.24|8581
1712448000000|2024-04-07 00:00:00|1761.58|1751.38|1764.96|1754.76|1766.52|1756.32|1755.64|1745.44|7042
1712451600000|2024-04-07 01:00:00|1764.97|1754.77|1779.18|1768.98|1783.49|1773.29|1764.48|1754.28|7572
1712455200000|2024-04-07 02:00:00|1779.21|1769.01|1782.18|1771.98|1785.39|1775.19|1774.66|1764.46|8077
1712458800000|2024-04-07 03:00:00|1782.14|1771.94|1783|1772.8|1785.58|1775.38|1780.99|1770.79|5933
1712462400000|2024-04-07 04:00:00|1782.98|1772.78|1776.4|1766.2|1785.53|1775.33|1772.48|1762.28|4859
1712466000000|2024-04-07 05:00:00|1776.41|1766.21|1780.76|1770.56|1781.4|1771.2|1775.36|1765.16|4743
1712469600000|2024-04-07 06:00:00|1780.8|1770.6|1764.51|1754.31|1781.45|1771.25|1764.36|1754.16|5506
1712473200000|2024-04-07 07:00:00|1764.5|1754.3|1765.95|1755.75|1769.97|1759.77|1763|1752.8|5252
1712476800000|2024-04-07 08:00:00|1765.85|1755.65|1774.61|1764.41|1774.98|1764.78|1765.22|1755.02|4585
1712480400000|2024-04-07 09:00:00|1774.62|1764.42|1768.63|1758.43|1775.57|1765.37|1765.57|1755.37|4913
1712484000000|2024-04-07 10:00:00|1768.68|1758.48|1780.17|1769.97|1780.19|1769.99|1766.65|1756.45|5294
1712487600000|2024-04-07 11:00:00|1780.19|1769.99|1779.69|1769.49|1781.68|1771.48|1776.76|1766.56|6083
1712491200000|2024-04-07 12:00:00|1779.71|1769.51|1785.46|1775.26|1787.39|1777.19|1774.92|1764.72|5952
1712494800000|2024-04-07 13:00:00|1785.38|1775.18|1781.53|1771.33|1788.9|1778.7|1778.78|1768.58|7003
1712498400000|2024-04-07 14:00:00|1781.5|1771.3|1785.06|1774.86|1786.19|1775.99|1775.88|1765.68|7658
1712502000000|2024-04-07 15:00:00|1785.05|1774.85|1772.8|1762.6|1789.02|1778.82|1772.22|1762.02|7336
1712505600000|2024-04-07 16:00:00|1772.84|1762.64|1774.72|1764.52|1785.44|1775.24|1770.88|1760.68|9935
1712509200000|2024-04-07 17:00:00|1774.71|1764.51|1779.51|1769.31|1779.95|1769.75|1767.44|1757.24|8593
1712512800000|2024-04-07 18:00:00|1779.5|1769.3|1789.97|1779.77|1802.14|1791.94|1768.34|1758.14|8420
1712516400000|2024-04-07 19:00:00|1790.03|1779.83|1771.23|1752.03|1791.35|1781.15|1765.47|1746.27|8314
1712520000000|2024-04-07 20:00:00|1771.27|1752.07|1775.33|1765.13|1780.8|1767.13|1769.7|1750.5|7080
1712523600000|2024-04-07 21:00:00|1775.31|1765.11|1775.55|1765.35|1778.38|1768.18|1774.25|1764.05|4502
1712527200000|2024-04-07 22:00:00|1775.54|1765.34|1784.44|1774.24|1784.49|1774.29|1774.48|1764.28|6466
1712530800000|2024-04-07 23:00:00|1784.41|1774.21|1796.33|1786.13|1799.38|1789.18|1784.41|1774.21|6817
1712534400000|2024-04-08 00:00:00|1796.34|1786.14|1787.82|1777.62|1797.79|1787.59|1781.08|1770.88|9548
1712538000000|2024-04-08 01:00:00|1787.74|1777.54|1777.75|1767.55|1790.95|1780.75|1775.24|1765.04|9542
1712541600000|2024-04-08 02:00:00|1777.7|1767.5|1773.59|1763.39|1781.31|1771.11|1770.45|1760.25|7608
1712545200000|2024-04-08 03:00:00|1773.58|1763.38|1768.45|1758.25|1774|1763.8|1764.29|1754.09|7236
1712548800000|2024-04-08 04:00:00|1768.44|1758.24|1767.86|1757.66|1769.28|1759.08|1759.7|1749.5|6026
1712552400000|2024-04-08 05:00:00|1767.88|1757.68|1774.43|1764.23|1774.58|1764.38|1767.71|1757.51|6618
1712556000000|2024-04-08 06:00:00|1774.55|1764.35|1771.9|1761.7|1777.35|1767.15|1768.99|1758.79|7047
1712559600000|2024-04-08 07:00:00|1771.89|1761.69|1801.9|1791.7|1804.15|1793.95|1770.34|1760.14|8339
1712563200000|2024-04-08 08:00:00|1801.92|1791.72|1833.73|1823.53|1840.45|1830.25|1800.42|1790.22|10957
1712566800000|2024-04-08 09:00:00|1833.83|1823.63|1858.8|1848.6|1861.17|1850.97|1831.42|1821.22|11352
1712570400000|2024-04-08 10:00:00|1858.75|1848.55|1869.09|1858.89|1869.73|1859.53|1850.18|1839.98|10075
1712574000000|2024-04-08 11:00:00|1869.07|1858.87|1864.53|1854.33|1872.56|1862.36|1860.59|1850.39|8900
1712577600000|2024-04-08 12:00:00|1864.55|1854.35|1853.07|1842.87|1872.34|1862.14|1849.66|1839.46|8721
1712581200000|2024-04-08 13:00:00|1853.26|1843.06|1847.85|1837.65|1869.69|1859.49|1841.62|1831.42|9811
1712584800000|2024-04-08 14:00:00|1847.88|1837.68|1841.95|1823.65|1849.95|1839.75|1829.61|1811.31|9747
1712588400000|2024-04-08 15:00:00|1842.02|1823.72|1837.95|1819.55|1848.82|1830.42|1834.93|1816.53|8859
1712592000000|2024-04-08 16:00:00|1837.97|1819.57|1835.03|1816.63|1843.5|1825.1|1832.45|1814.05|7993
1712595600000|2024-04-08 17:00:00|1835.1|1816.7|1836.78|1818.38|1837.69|1819.29|1826.47|1808.07|8238
1712599200000|2024-04-08 18:00:00|1836.77|1818.37|1841.33|1822.93|1844.8|1826.4|1836.61|1818.21|7474
1712602800000|2024-04-08 19:00:00|1841.31|1822.91|1816.28|1802.68|1843.21|1824.81|1807.93|1791.91|6104
1712606400000|2024-04-08 20:00:00|1816.54|1802.94|1819.51|1805.91|1821.07|1807.47|1811.4|1797.8|6027
1712610000000|2024-04-08 21:00:00|1819.47|1805.87|1823.31|1809.71|1825.39|1811.79|1818.54|1804.94|3163
1712613600000|2024-04-08 22:00:00|1823.49|1809.89|1829.19|1815.59|1830.51|1816.91|1821.62|1808.02|7112
1712617200000|2024-04-08 23:00:00|1829.34|1815.74|1817.73|1804.13|1831.85|1818.25|1816.3|1802.7|6295
1712620800000|2024-04-09 00:00:00|1817.72|1804.12|1812.51|1798.91|1825.06|1811.46|1811.55|1797.95|7315
1712624400000|2024-04-09 01:00:00|1812.63|1799.03|1807.66|1794.06|1814.15|1800.55|1799.19|1785.59|9626
1712628000000|2024-04-09 02:00:00|1807.59|1793.99|1806.84|1793.24|1817.6|1804|1803.82|1790.22|8310
1712631600000|2024-04-09 03:00:00|1806.89|1793.29|1797.99|1784.39|1812.3|1798.7|1794.33|1780.73|7337
1712635200000|2024-04-09 04:00:00|1798.17|1784.57|1802.53|1788.93|1805.39|1791.79|1789.63|1776.03|8131
1712638800000|2024-04-09 05:00:00|1802.56|1788.96|1807.1|1793.5|1807.66|1794.06|1799.74|1786.14|7182
1712642400000|2024-04-09 06:00:00|1807.09|1793.49|1787.98|1774.38|1808.38|1794.78|1782.55|1768.95|9722
1712646000000|2024-04-09 07:00:00|1788.01|1774.41|1778.02|1764.42|1796.3|1782.7|1774.1|1760.5|10159
1712649600000|2024-04-09 08:00:00|1778.29|1764.69|1783.56|1769.96|1785.5|1771.9|1752.5|1738.9|10709
1712653200000|2024-04-09 09:00:00|1783.57|1769.97|1782.85|1769.25|1787.65|1774.05|1778.47|1764.87|8293
1712656800000|2024-04-09 10:00:00|1782.83|1769.23|1784.41|1770.81|1786.23|1772.63|1777.45|1763.85|8037
1712660400000|2024-04-09 11:00:00|1784.28|1770.68|1790.18|1776.58|1790.33|1776.73|1783.45|1769.85|6318
1712664000000|2024-04-09 12:00:00|1790.19|1776.59|1789.55|1775.95|1794.21|1780.61|1781.1|1767.5|7927
1712667600000|2024-04-09 13:00:00|1789.56|1775.96|1765.77|1752.17|1791.18|1777.58|1764.52|1750.92|9448
1712671200000|2024-04-09 14:00:00|1765.7|1752.1|1751.2|1737.6|1778.16|1764.56|1732.62|1719.02|12572
1712674800000|2024-04-09 15:00:00|1751.19|1737.59|1756.15|1747.45|1756.15|1747.45|1731.78|1718.18|11110
1712678400000|2024-04-09 16:00:00|1756.16|1747.46|1746.66|1737.96|1758.76|1750.06|1746.23|1737.53|11370
1712682000000|2024-04-09 17:00:00|1746.59|1737.89|1761.8|1753.1|1761.92|1753.22|1737.78|1729.08|10907
1712685600000|2024-04-09 18:00:00|1762.05|1753.35|1758.63|1749.93|1765.38|1756.68|1754.28|1745.58|7919
1712689200000|2024-04-09 19:00:00|1758.47|1749.77|1763.16|1754.46|1769.65|1760.95|1752.73|1744.03|8150
1712692800000|2024-04-09 20:00:00|1763.19|1754.49|1763.86|1755.16|1769.52|1760.82|1760.77|1752.07|4476
1712696400000|2024-04-09 21:00:00|1763.87|1755.17|1750.4|1741.7|1764.17|1755.47|1748.96|1740.26|4281
1712700000000|2024-04-09 22:00:00|1750.41|1741.71|1754.47|1745.77|1756.2|1747.5|1745.33|1736.63|4213
1712703600000|2024-04-09 23:00:00|1754.46|1745.76|1740.32|1731.62|1754.66|1745.96|1733.24|1724.54|7630
1712707200000|2024-04-10 00:00:00|1740.29|1731.59|1744.82|1736.12|1749.62|1740.92|1735.02|1726.32|8365
1712710800000|2024-04-10 01:00:00|1744.76|1736.06|1744.17|1735.47|1746|1737.3|1723.9|1715.2|10348
1712714400000|2024-04-10 02:00:00|1744.19|1735.49|1718.53|1709.83|1750.41|1741.71|1713|1704.3|10605
1712718000000|2024-04-10 03:00:00|1718.56|1709.86|1743.7|1735|1744|1735.3|1713.59|1704.89|10408
1712721600000|2024-04-10 04:00:00|1743.75|1735.05|1746.81|1738.11|1750.95|1742.25|1741.15|1732.45|8200
1712725200000|2024-04-10 05:00:00|1746.77|1738.07|1758.54|1749.84|1759.58|1750.88|1746|1737.3|7370
1712728800000|2024-04-10 06:00:00|1758.51|1749.81|1745.95|1737.25|1762.45|1753.75|1744.46|1735.76|7045
1712732400000|2024-04-10 07:00:00|1745.91|1737.21|1749.1|1740.4|1752.28|1743.58|1742.34|1733.64|6953
1712736000000|2024-04-10 08:00:00|1749.09|1740.39|1744.04|1735.34|1752.02|1743.32|1735.09|1726.39|8550
1712739600000|2024-04-10 09:00:00|1744|1735.3|1747.52|1738.82|1750.16|1741.46|1736.27|1727.57|6621
1712743200000|2024-04-10 10:00:00|1747.35|1738.65|1746.13|1737.43|1756.75|1748.05|1730.66|1721.96|9213
1712746800000|2024-04-10 11:00:00|1746.2|1737.5|1742.88|1734.18|1748.25|1739.55|1738.47|1729.77|8543
1712750400000|2024-04-10 12:00:00|1742.94|1734.24|1714.41|1705.71|1748.04|1739.34|1684.77|1676.07|11668
1712754000000|2024-04-10 13:00:00|1714.38|1705.68|1719.49|1710.79|1720.03|1711.33|1700.95|1692.25|12356
1712757600000|2024-04-10 14:00:00|1719.4|1710.7|1727.03|1718.33|1734.58|1725.88|1709.37|1700.67|11397
1712761200000|2024-04-10 15:00:00|1727.07|1718.37|1719.97|1711.27|1728.67|1719.97|1717.33|1708.63|9364
1712764800000|2024-04-10 16:00:00|1719.92|1711.22|1734.55|1725.85|1735.69|1726.99|1709.44|1700.74|9918
1712768400000|2024-04-10 17:00:00|1734.53|1725.83|1731.25|1722.55|1741.99|1733.29|1727.55|1718.85|10253
1712772000000|2024-04-10 18:00:00|1731.41|1722.71|1718.78|1710.08|1731.79|1723.09|1710.33|1701.63|9006
1712775600000|2024-04-10 19:00:00|1718.8|1710.1|1735.38|1726.68|1735.65|1726.95|1715.61|1706.91|7686
1712779200000|2024-04-10 20:00:00|1735.48|1726.78|1733.6|1724.9|1739.27|1730.57|1731.95|1723.25|6528
1712782800000|2024-04-10 21:00:00|1733.61|1724.91|1738.89|1730.19|1738.89|1730.19|1729.63|1720.93|3635
1712786400000|2024-04-10 22:00:00|1738.84|1730.14|1748.4|1739.7|1760.13|1751.43|1738.62|1729.92|7467
1712790000000|2024-04-10 23:00:00|1748.42|1739.72|1746.73|1738.03|1752.93|1744.23|1741.75|1733.05|5758
1712793600000|2024-04-11 00:00:00|1746.32|1737.62|1745.43|1736.73|1748.09|1739.39|1739.85|1731.15|7609
1712797200000|2024-04-11 01:00:00|1745.4|1736.7|1742.92|1734.22|1749.24|1740.54|1740.18|1731.48|6849
1712800800000|2024-04-11 02:00:00|1742.9|1734.2|1746.53|1737.83|1749.62|1740.92|1739.81|1731.11|7887
1712804400000|2024-04-11 03:00:00|1746.54|1737.84|1748.49|1739.79|1749.07|1740.37|1739.5|1730.8|7692
1712808000000|2024-04-11 04:00:00|1748.81|1740.11|1741.42|1732.72|1750.66|1741.96|1736.81|1728.11|8159
1712811600000|2024-04-11 05:00:00|1741.39|1732.69|1744.63|1735.93|1746.51|1737.81|1739.74|1731.04|6732
1712815200000|2024-04-11 06:00:00|1744.55|1735.85|1751.65|1742.95|1753.21|1744.51|1744.05|1735.35|5895
1712818800000|2024-04-11 07:00:00|1751.66|1742.96|1755.61|1746.91|1763.01|1754.31|1751.54|1742.84|7036
1712822400000|2024-04-11 08:00:00|1755.64|1746.94|1762.33|1753.63|1765.08|1756.38|1753.9|1745.2|6690
1712826000000|2024-04-11 09:00:00|1762.21|1753.51|1749.62|1740.92|1762.66|1753.96|1749.62|1740.92|6291
1712829600000|2024-04-11 10:00:00|1749.64|1740.94|1740.62|1731.92|1751.71|1743.01|1740.09|1731.39|6338
1712833200000|2024-04-11 11:00:00|1740.64|1731.94|1721.61|1712.91|1740.7|1732|1718.07|1709.37|7864
1712836800000|2024-04-11 12:00:00|1721.59|1712.89|1738.07|1729.37|1742.79|1734.09|1720.2|1711.5|10480
1712840400000|2024-04-11 13:00:00|1738.08|1729.38|1726.26|1717.56|1744.63|1735.93|1714.77|1706.07|10602
1712844000000|2024-04-11 14:00:00|1726.27|1717.57|1712.58|1703.88|1727.6|1718.9|1705.14|1696.44|10330
1712847600000|2024-04-11 15:00:00|1712.72|1704.02|1728.15|1719.45|1728.4|1719.7|1711.25|1702.55|8450
1712851200000|2024-04-11 16:00:00|1728.4|1719.7|1723.63|1714.93|1732.15|1723.45|1708.87|1700.17|8849
1712854800000|2024-04-11 17:00:00|1723.64|1714.94|1734.59|1725.89|1739.3|1730.6|1720.93|1712.23|7586
1712858400000|2024-04-11 18:00:00|1734.62|1725.92|1737.06|1728.36|1741.5|1732.8|1731.95|1723.25|6340
1712862000000|2024-04-11 19:00:00|1737.07|1728.37|1746.09|1737.39|1747.45|1738.75|1731.91|1723.21|5134
1712865600000|2024-04-11 20:00:00|1746.06|1737.36|1756.51|1747.81|1766.68|1757.98|1746.03|1737.33|5166
1712869200000|2024-04-11 21:00:00|1756.52|1747.82|1755.89|1747.19|1763.24|1754.54|1752.27|1743.57|4538
1712872800000|2024-04-11 22:00:00|1756.02|1747.32|1752.41|1743.71|1762.77|1754.07|1749.57|1740.87|2908
1712876400000|2024-04-11 23:00:00|1752.43|1743.73|1759.99|1751.29|1761.56|1752.86|1748.31|1739.61|4594
1712880000000|2024-04-12 00:00:00|1760.02|1751.32|1777.86|1769.16|1791.22|1782.52|1758.18|1749.48|6929
1712883600000|2024-04-12 01:00:00|1777.74|1769.04|1780.34|1771.64|1784.71|1776.01|1773.37|1764.67|8330
1712887200000|2024-04-12 02:00:00|1780.31|1771.61|1776.38|1767.68|1786.41|1777.71|1774.07|1765.37|6247
1712890800000|2024-04-12 03:00:00|1776.3|1767.6|1780.76|1772.06|1785.16|1776.46|1776.3|1767.6|6006
1712894400000|2024-04-12 04:00:00|1780.73|1772.03|1786.55|1777.85|1791.18|1782.48|1778.98|1770.28|4873
1712898000000|2024-04-12 05:00:00|1786.6|1777.9|1789.73|1781.03|1791.16|1782.46|1780.59|1771.89|5066
1712901600000|2024-04-12 06:00:00|1789.75|1781.05|1782.08|1773.38|1791.6|1782.9|1776.53|1767.83|6215
1712905200000|2024-04-12 07:00:00|1782.09|1773.39|1773.71|1765.01|1782.62|1773.92|1770.09|1761.39|5753
1712908800000|2024-04-12 08:00:00|1773.68|1764.98|1777.36|1768.66|1779.74|1771.04|1770.29|1761.59|5649
1712912400000|2024-04-12 09:00:00|1777.41|1768.71|1775.1|1766.4|1787.7|1779|1770.83|1762.13|5432
1712916000000|2024-04-12 10:00:00|1775.04|1766.34|1773.61|1764.91|1778.58|1769.88|1765.3|1756.6|7014
1712919600000|2024-04-12 11:00:00|1773.59|1764.89|1768.62|1759.92|1777.77|1769.07|1768.48|1759.78|6450
1712923200000|2024-04-12 12:00:00|1768.7|1760|1746.7|1738|1768.84|1760.14|1745.23|1736.53|8250
1712926800000|2024-04-12 13:00:00|1746.72|1738.02|1720.93|1712.23|1746.74|1738.04|1714.08|1705.38|10972
1712930400000|2024-04-12 14:00:00|1721.06|1712.36|1718.06|1709.36|1730.23|1721.53|1713.83|1705.13|10150
1712934000000|2024-04-12 15:00:00|1718.17|1709.47|1714.25|1705.55|1726.15|1717.45|1712.09|1703.39|7461
1712937600000|2024-04-12 16:00:00|1714.2|1705.5|1701.43|1692.73|1721.55|1712.85|1693.27|1684.57|10593
1712941200000|2024-04-12 17:00:00|1701.46|1692.76|1615.42|1606.72|1703.3|1694.6|1581.36|1572.66|12710
1712944800000|2024-04-12 18:00:00|1615.37|1606.67|1440.82|1432.12|1620.27|1611.57|1350.35|1341.65|13169
1712948400000|2024-04-12 19:00:00|1440.02|1431.32|1452.6|1443.9|1465.42|1456.72|1418.3|1409.6|12941
1712952000000|2024-04-12 20:00:00|1452.8|1444.1|1492.29|1483.59|1503.71|1495.01|1449.73|1441.03|11986
1712991600000|2024-04-13 07:00:00|1531.83|1523.13|1519.78|1511.08|1533.43|1524.73|1515.55|1506.85|7831
1712995200000|2024-04-13 08:00:00|1519.81|1511.11|1510.77|1502.07|1519.81|1511.11|1506.24|1497.54|7759
1712998800000|2024-04-13 09:00:00|1510.75|1502.05|1513.32|1504.62|1518.8|1510.1|1507.11|1498.41|8450
1713002400000|2024-04-13 10:00:00|1513.34|1504.64|1522.78|1514.08|1523.98|1515.28|1505.48|1496.78|7730
1713006000000|2024-04-13 11:00:00|1522.53|1513.83|1511.5|1502.8|1532.86|1524.16|1510.3|1501.6|8743
1713009600000|2024-04-13 12:00:00|1511.4|1502.7|1522.98|1514.28|1533.19|1524.49|1505.7|1497|9328
1713013200000|2024-04-13 13:00:00|1522.96|1514.26|1509.99|1501.29|1527.24|1518.54|1507.37|1498.67|8783
1713016800000|2024-04-13 14:00:00|1510.14|1501.44|1500.63|1491.93|1511.19|1502.49|1494.29|1485.59|9032
1713020400000|2024-04-13 15:00:00|1500.64|1491.94|1493.32|1484.62|1518.34|1509.64|1492.46|1483.76|10021
1713024000000|2024-04-13 16:00:00|1493.33|1484.63|1461.58|1452.88|1498.52|1489.82|1457.09|1448.39|12296
1713027600000|2024-04-13 17:00:00|1461.5|1452.8|1414.94|1406.24|1462.22|1453.52|1405.92|1397.22|13697
1713031200000|2024-04-13 18:00:00|1414.93|1406.23|1443.62|1434.92|1444.77|1436.07|1401.8|1393.1|12850
1713034800000|2024-04-13 19:00:00|1443.63|1434.93|1350.77|1342.07|1448.31|1439.61|1325.02|1318.31|12374
1713038400000|2024-04-13 20:00:00|1351.12|1342.42|1225.36|1217.52|1365.14|1358.21|1198.19|1191.64|14144
1713042000000|2024-04-13 21:00:00|1222.76|1217.27|1279.73|1271.03|1280.54|1271.84|1198.92|1190.22|12030
1713045600000|2024-04-13 22:00:00|1279.6|1270.9|1333.62|1324.92|1339.7|1331|1270.82|1262.12|12905
1713049200000|2024-04-13 23:00:00|1333.54|1324.84|1334.62|1325.92|1356.46|1347.76|1331.2|1322.5|12859
1713052800000|2024-04-14 00:00:00|1334.66|1325.96|1313.8|1305.1|1342.15|1333.45|1292.82|1284.12|13236
1713056400000|2024-04-14 01:00:00|1313.74|1305.04|1325.05|1316.35|1335.6|1326.9|1300.67|1291.97|12497
1713060000000|2024-04-14 02:00:00|1325.13|1316.43|1313.08|1304.38|1332.88|1324.18|1303.57|1294.87|12143
1713063600000|2024-04-14 03:00:00|1313.09|1304.39|1315.36|1306.66|1317.34|1308.64|1276.57|1267.87|12142
1713067200000|2024-04-14 04:00:00|1315.35|1306.65|1346.56|1337.86|1353.49|1344.79|1308.27|1299.57|11448
1713070800000|2024-04-14 05:00:00|1346.54|1337.84|1377.73|1369.03|1382.72|1374.02|1343.71|1335.01|11498
1713074400000|2024-04-14 06:00:00|1377.8|1369.1|1384.91|1376.21|1392.99|1384.29|1365.88|1357.18|10709
1713078000000|2024-04-14 07:00:00|1384.92|1376.22|1396.6|1387.9|1397.17|1388.47|1379.83|1371.13|10743
1713081600000|2024-04-14 08:00:00|1396.58|1387.88|1389.86|1381.16|1404.9|1396.2|1385.52|1376.82|9597
1713085200000|2024-04-14 09:00:00|1389.88|1381.18|1387.17|1378.47|1398.37|1389.67|1377.63|1368.93|11358
1713088800000|2024-04-14 10:00:00|1387.28|1378.58|1385.58|1376.88|1398.05|1389.35|1384.81|1376.11|9167
1713092400000|2024-04-14 11:00:00|1385.52|1376.82|1350.31|1341.61|1388.99|1380.29|1345.82|1337.12|11401
1713096000000|2024-04-14 12:00:00|1350.27|1341.57|1366.61|1357.91|1380.19|1371.49|1347.55|1338.85|11418
1713099600000|2024-04-14 13:00:00|1366.63|1357.93|1356.18|1347.48|1378.65|1369.95|1355.3|1346.6|11861
1713103200000|2024-04-14 14:00:00|1355.86|1347.16|1356.28|1347.58|1377.81|1369.11|1336.67|1327.97|12461
1713106800000|2024-04-14 15:00:00|1355.97|1347.27|1361.55|1352.85|1377.21|1368.51|1352.78|1344.08|11700
1713110400000|2024-04-14 16:00:00|1361.58|1352.88|1368.73|1360.03|1387.02|1378.32|1357.62|1348.92|11554
1713114000000|2024-04-14 17:00:00|1368.7|1360|1354.25|1345.55|1382.14|1373.44|1318.28|1309.58|12928
1713117600000|2024-04-14 18:00:00|1354.36|1345.66|1376.67|1367.97|1383.42|1374.72|1350.85|1342.15|11645
1713121200000|2024-04-14 19:00:00|1376.6|1367.9|1369.18|1351.48|1381|1372.3|1358.46|1348.19|9980
1713124800000|2024-04-14 20:00:00|1369.19|1351.49|1352|1343.3|1380.49|1362.79|1347.69|1338.05|9994
1713128400000|2024-04-14 21:00:00|1352.65|1343.95|1350.19|1341.49|1361.81|1353.11|1342.77|1334.07|7882
1713132000000|2024-04-14 22:00:00|1350.18|1341.48|1419.86|1411.16|1423.77|1415.07|1350.01|1341.31|12437
1713135600000|2024-04-14 23:00:00|1419.88|1411.18|1415.86|1407.16|1430.67|1421.97|1412.85|1404.15|10310
1713139200000|2024-04-15 00:00:00|1415.52|1406.82|1396.26|1387.56|1415.94|1407.24|1392.62|1383.92|11412
1713142800000|2024-04-15 01:00:00|1396.23|1387.53|1400.46|1391.76|1404.63|1395.93|1382.9|1374.2|11465
1713146400000|2024-04-15 02:00:00|1400.58|1391.88|1383.29|1374.59|1400.58|1391.88|1376.6|1367.9|10642
1713150000000|2024-04-15 03:00:00|1383.3|1374.6|1391.72|1383.02|1397.39|1388.69|1380.17|1371.47|11044
1713153600000|2024-04-15 04:00:00|1391.8|1383.1|1388.87|1380.17|1395.77|1387.07|1375.41|1366.71|10754
1713157200000|2024-04-15 05:00:00|1388.88|1380.18|1415.74|1407.04|1417.87|1409.17|1388.52|1379.82|10248
1713160800000|2024-04-15 06:00:00|1415.9|1407.2|1452.49|1443.79|1465.4|1456.7|1409.41|1400.71|11590
1713164400000|2024-04-15 07:00:00|1452.4|1443.7|1447.42|1438.72|1456.22|1447.52|1436.4|1427.7|11106
1713168000000|2024-04-15 08:00:00|1447.69|1438.99|1446.9|1438.2|1460.83|1452.13|1443.6|1434.9|10514
1713171600000|2024-04-15 09:00:00|1446.98|1438.28|1453.23|1444.53|1462.05|1453.35|1437.05|1428.35|9153
1713175200000|2024-04-15 10:00:00|1453.03|1444.33|1464.42|1455.72|1469.03|1460.33|1449.09|1440.39|8741
1713178800000|2024-04-15 11:00:00|1464.19|1455.49|1449.53|1440.83|1471.04|1462.34|1447|1438.3|9637
1713182400000|2024-04-15 12:00:00|1449.04|1440.34|1457.82|1449.12|1460.13|1451.43|1444.95|1436.25|9796
1713186000000|2024-04-15 13:00:00|1457.76|1449.06|1445.41|1436.71|1472.57|1463.87|1441.4|1432.7|10216
1713189600000|2024-04-15 14:00:00|1445.35|1436.65|1403.48|1394.78|1458.2|1449.5|1401.2|1392.5|13259
1713193200000|2024-04-15 15:00:00|1403.81|1395.11|1416.92|1408.22|1419.36|1410.66|1386.55|1377.85|12836
1713196800000|2024-04-15 16:00:00|1416.83|1408.13|1393.56|1384.86|1424.5|1415.8|1390.36|1381.66|12879
1713200400000|2024-04-15 17:00:00|1393.74|1385.04|1383.73|1375.03|1415.69|1406.99|1368.41|1359.71|13306
1713204000000|2024-04-15 18:00:00|1383.81|1375.11|1341.77|1333.07|1390.46|1381.76|1341.2|1332.5|13014
1713207600000|2024-04-15 19:00:00|1341.91|1333.21|1375.3|1366.6|1383.57|1374.87|1327.88|1319.18|12603
1713211200000|2024-04-15 20:00:00|1375.31|1366.61|1348.42|1339.72|1381.9|1373.2|1347.27|1338.57|11402
1713214800000|2024-04-15 21:00:00|1348.48|1339.78|1362.48|1353.78|1365.44|1356.74|1339.41|1330.71|7083
1713218400000|2024-04-15 22:00:00|1362.49|1353.79|1370.69|1361.99|1374.17|1365.47|1353.99|1345.29|7383
1713222000000|2024-04-15 23:00:00|1370.72|1362.02|1363|1354.3|1370.96|1362.26|1358.43|1349.73|8852
1713225600000|2024-04-16 00:00:00|1363.09|1354.39|1343.33|1334.63|1364.13|1355.43|1334.93|1326.23|11311
1713229200000|2024-04-16 01:00:00|1343.34|1334.64|1345.87|1337.17|1370.52|1361.82|1337.19|1328.49|11546
1713232800000|2024-04-16 02:00:00|1345.88|1337.18|1355.11|1346.41|1358.38|1349.68|1331.95|1323.25|11152
1713236400000|2024-04-16 03:00:00|1355.1|1346.4|1340.47|1331.77|1361.6|1352.9|1329.56|1320.86|10968
1713240000000|2024-04-16 04:00:00|1340.46|1331.76|1322.38|1313.68|1346.35|1337.65|1303.27|1294.57|12706
1713243600000|2024-04-16 05:00:00|1322.43|1313.73|1337.32|1328.62|1340.93|1332.23|1316.71|1308.01|11175
1713247200000|2024-04-16 06:00:00|1337.31|1328.61|1361.44|1352.74|1362.52|1353.82|1336.41|1327.71|8321
1713250800000|2024-04-16 07:00:00|1361.51|1352.81|1374.44|1365.74|1386.3|1377.6|1359.3|1350.6|9404
1713254400000|2024-04-16 08:00:00|1374.53|1365.83|1368.22|1359.52|1374.95|1366.25|1364.95|1356.25|9184
1713258000000|2024-04-16 09:00:00|1368.14|1359.44|1358.03|1349.33|1372.06|1363.36|1355.48|1346.78|8549
1713261600000|2024-04-16 10:00:00|1358.1|1349.4|1344.93|1336.23|1360.85|1352.15|1314.66|1305.96|11233
1713265200000|2024-04-16 11:00:00|1344.11|1335.41|1352.05|1343.35|1359.5|1350.8|1335.45|1326.75|11918
1713268800000|2024-04-16 12:00:00|1352.02|1343.32|1332.2|1323.5|1352.7|1344|1327.46|1318.76|11883
1713272400000|2024-04-16 13:00:00|1332.23|1323.53|1321.85|1313.15|1339.58|1330.88|1307.06|1298.36|12622
1713276000000|2024-04-16 14:00:00|1321.89|1313.19|1312.5|1303.8|1337.67|1328.97|1311.59|1302.89|12624
1713279600000|2024-04-16 15:00:00|1312.4|1303.7|1298.75|1290.05|1322.28|1313.58|1295.83|1287.13|13026
1713283200000|2024-04-16 16:00:00|1298.74|1290.04|1323.62|1314.92|1323.93|1315.23|1286.55|1277.85|12339
1713286800000|2024-04-16 17:00:00|1323.02|1314.32|1320.84|1312.14|1340.72|1332.02|1317.01|1308.31|12571
1713290400000|2024-04-16 18:00:00|1320.99|1312.29|1339.67|1330.97|1340.85|1332.15|1317.08|1308.38|11587
1713294000000|2024-04-16 19:00:00|1339.61|1330.91|1326.98|1318.28|1344.08|1335.38|1323.05|1314.35|10507
1713297600000|2024-04-16 20:00:00|1327.34|1318.64|1339.97|1331.27|1340.24|1331.54|1325.41|1316.71|9018
1713301200000|2024-04-16 21:00:00|1340.14|1331.44|1358.81|1350.11|1365.74|1357.04|1339.28|1330.58|6551
1713304800000|2024-04-16 22:00:00|1358.77|1350.07|1358.68|1349.98|1360.67|1351.97|1351.01|1342.31|6941
1713308400000|2024-04-16 23:00:00|1358.72|1350.02|1351.46|1342.76|1361.8|1353.1|1350.91|1342.21|7062
1713312000000|2024-04-17 00:00:00|1351.64|1342.94|1353|1344.3|1358|1349.3|1342.8|1334.1|9509
1713315600000|2024-04-17 01:00:00|1352.97|1344.27|1351.13|1342.43|1356.56|1347.86|1336.81|1328.11|10817
1713319200000|2024-04-17 02:00:00|1351.16|1342.46|1342.05|1333.35|1352.61|1343.91|1334.8|1326.1|9290
1713322800000|2024-04-17 03:00:00|1342.01|1333.31|1346.49|1337.79|1347.99|1339.29|1338.23|1329.53|8128
1713326400000|2024-04-17 04:00:00|1346.35|1337.65|1359.72|1351.02|1362.65|1353.95|1340.05|1331.35|8822
1713330000000|2024-04-17 05:00:00|1359.73|1351.03|1345.84|1337.14|1361.55|1352.85|1342.69|1333.99|9301
1713333600000|2024-04-17 06:00:00|1345.87|1337.17|1350.14|1341.44|1353.85|1345.15|1341.24|1332.54|8402
1713337200000|2024-04-17 07:00:00|1350.21|1341.51|1351.98|1343.28|1354.86|1346.16|1339.2|1330.5|9884
1713340800000|2024-04-17 08:00:00|1351.97|1343.27|1348.68|1339.98|1359.72|1351.02|1344.4|1335.7|8706
1713344400000|2024-04-17 09:00:00|1348.67|1339.97|1363.46|1354.76|1364.54|1355.84|1347.06|1338.36|7391
1713348000000|2024-04-17 10:00:00|1363.8|1355.1|1350.91|1342.21|1365.68|1356.98|1349.98|1341.28|9169
1713351600000|2024-04-17 11:00:00|1350.96|1342.26|1328.41|1319.71|1355.55|1346.85|1326.53|1317.83|8662
1713355200000|2024-04-17 12:00:00|1328.33|1319.63|1326.36|1317.66|1334.9|1326.2|1313.8|1305.1|10403
1713358800000|2024-04-17 13:00:00|1326.4|1317.7|1335.34|1326.64|1343.04|1334.34|1324.45|1315.75|11193
1713362400000|2024-04-17 14:00:00|1335.32|1326.62|1321.35|1312.65|1336|1327.3|1298.23|1289.53|13163
1713366000000|2024-04-17 15:00:00|1321.37|1312.67|1292.2|1283.5|1327.11|1318.41|1285.98|1277.28|13454
1713369600000|2024-04-17 16:00:00|1292.25|1283.55|1291.14|1282.44|1316.31|1307.61|1276.86|1268.16|13205
1713373200000|2024-04-17 17:00:00|1291.17|1282.47|1321.91|1313.21|1329.22|1320.52|1290.26|1281.56|11829
1713376800000|2024-04-17 18:00:00|1321.92|1313.22|1339.75|1331.05|1351.74|1343.04|1319.47|1310.77|12034
1713380400000|2024-04-17 19:00:00|1339.7|1331|1329.55|1320.85|1339.91|1331.21|1317.41|1308.71|11408
1713384000000|2024-04-17 20:00:00|1329.19|1320.49|1315.54|1306.84|1336.61|1327.91|1314.97|1306.27|9660
1713387600000|2024-04-17 21:00:00|1315.6|1306.9|1329.5|1320.8|1343.17|1334.47|1315.6|1306.9|6641
1713391200000|2024-04-17 22:00:00|1329.56|1320.86|1329.49|1320.79|1331.9|1323.2|1321.63|1312.93|7998
1713394800000|2024-04-17 23:00:00|1329.54|1320.84|1317.78|1309.08|1334.79|1326.09|1313.9|1305.2|9119
1713398400000|2024-04-18 00:00:00|1317.73|1309.03|1317.91|1309.21|1325.75|1317.05|1292.87|1284.17|11719
1713402000000|2024-04-18 01:00:00|1317.66|1308.96|1323.02|1314.32|1334.65|1325.95|1314.12|1305.42|12281
1713405600000|2024-04-18 02:00:00|1322.98|1314.28|1326.44|1317.74|1332.85|1324.15|1316.79|1308.09|10888
1713409200000|2024-04-18 03:00:00|1326.43|1317.73|1332.61|1323.91|1341.58|1332.88|1326.37|1317.67|11128
1713412800000|2024-04-18 04:00:00|1332.6|1323.9|1328.5|1319.8|1342.06|1333.36|1326.93|1318.23|10059
1713416400000|2024-04-18 05:00:00|1328.51|1319.81|1324.48|1315.78|1338.69|1329.99|1323.46|1314.76|10699
1713420000000|2024-04-18 06:00:00|1324.49|1315.79|1299.21|1290.51|1327.91|1319.21|1298.56|1289.86|10644
1713423600000|2024-04-18 07:00:00|1299.22|1290.52|1301.28|1292.58|1310.46|1301.76|1291.75|1283.05|11374
1713427200000|2024-04-18 08:00:00|1301.29|1292.59|1310.23|1301.53|1315.7|1307|1286.1|1277.4|12334
1713430800000|2024-04-18 09:00:00|1310.3|1301.6|1324.62|1315.92|1326.75|1318.05|1309.16|1300.46|11347
1713434400000|2024-04-18 10:00:00|1324.63|1315.93|1327.52|1318.82|1330.91|1322.21|1320.43|1311.73|10888
1713438000000|2024-04-18 11:00:00|1327.58|1318.88|1339.85|1331.15|1352.7|1344|1327.5|1318.8|11068
1713441600000|2024-04-18 12:00:00|1339.76|1331.06|1328.5|1319.8|1342.53|1333.83|1313.76|1305.06|11684
1713445200000|2024-04-18 13:00:00|1328.36|1319.66|1338.09|1329.39|1338.27|1329.57|1320.01|1311.31|11964
1713448800000|2024-04-18 14:00:00|1338.05|1329.35|1359.79|1351.09|1364.34|1355.64|1332.1|1323.4|11794
1713452400000|2024-04-18 15:00:00|1359.83|1351.13|1364.13|1355.43|1369.76|1361.06|1353.93|1345.23|10302
1713456000000|2024-04-18 16:00:00|1364.62|1355.92|1361.77|1353.07|1373.49|1364.79|1358.21|1349.51|10591
1713459600000|2024-04-18 17:00:00|1361.8|1353.1|1353.05|1344.35|1364.71|1356.01|1351.09|1342.39|10209
1713463200000|2024-04-18 18:00:00|1352.99|1344.29|1366.04|1357.34|1371.8|1363.1|1345.3|1336.6|10410
1713466800000|2024-04-18 19:00:00|1366.05|1357.35|1373.17|1364.47|1375.92|1367.22|1364.5|1355.8|8694
1713470400000|2024-04-18 20:00:00|1373.16|1364.46|1382.31|1373.61|1382.32|1373.62|1366.77|1358.07|7394
1713474000000|2024-04-18 21:00:00|1382.33|1373.63|1385.21|1376.51|1387.77|1379.07|1379.11|1370.41|6281
1713477600000|2024-04-18 22:00:00|1385.26|1376.56|1394.68|1385.98|1402.6|1393.9|1382.6|1373.9|8828
1713481200000|2024-04-18 23:00:00|1394.67|1385.97|1393.88|1385.18|1400.04|1391.34|1390.98|1382.28|7758
1713484800000|2024-04-19 00:00:00|1393.83|1385.13|1374.19|1365.49|1394.01|1385.31|1373.67|1364.97|9224
1713488400000|2024-04-19 01:00:00|1374.29|1365.59|1315.34|1306.64|1374.93|1366.23|1309.23|1300.53|12368
1713492000000|2024-04-19 02:00:00|1315.4|1306.7|1313.15|1304.45|1323.16|1314.46|1279.66|1270.96|13373
1713495600000|2024-04-19 03:00:00|1313.38|1304.68|1334.49|1325.79|1354.61|1345.91|1311.51|1302.81|12610
1713499200000|2024-04-19 04:00:00|1334.53|1325.83|1347.18|1338.48|1356.48|1347.78|1333.5|1324.8|11578
1713502800000|2024-04-19 05:00:00|1347.32|1338.62|1332|1323.3|1351.73|1343.03|1326.7|1318|10928
1713506400000|2024-04-19 06:00:00|1331.97|1323.27|1389.14|1380.44|1390.4|1381.7|1322.88|1314.18|12197
1713510000000|2024-04-19 07:00:00|1389.06|1380.36|1369.05|1360.35|1404.41|1395.71|1362.14|1353.44|12798
1713513600000|2024-04-19 08:00:00|1369.04|1360.34|1387.03|1378.33|1390.59|1381.89|1367.44|1358.74|11864
1713517200000|2024-04-19 09:00:00|1387.06|1378.36|1389.41|1380.71|1393.18|1384.48|1381.25|1372.55|11123
1713520800000|2024-04-19 10:00:00|1389.42|1380.72|1387.3|1378.6|1400.06|1391.36|1380.3|1371.6|9492
1713524400000|2024-04-19 11:00:00|1387.42|1378.72|1384.5|1375.8|1397.75|1389.05|1380.7|1372|8346
1713528000000|2024-04-19 12:00:00|1385.03|1376.33|1385.09|1376.39|1392.74|1384.04|1378.01|1369.31|9134
1713531600000|2024-04-19 13:00:00|1384.83|1376.13|1392.63|1383.93|1393.73|1385.03|1373.76|1365.06|11047
1713535200000|2024-04-19 14:00:00|1392.62|1383.92|1396.16|1387.46|1410.98|1402.28|1373.82|1365.12|11836
1713538800000|2024-04-19 15:00:00|1396.17|1387.47|1405.08|1396.38|1416.88|1408.18|1392.6|1383.9|10655
1713542400000|2024-04-19 16:00:00|1404.85|1396.15|1397.9|1389.2|1407.92|1399.22|1385.92|1377.22|12034
1713546000000|2024-04-19 17:00:00|1397.91|1389.21|1402.73|1394.03|1407.68|1398.98|1389.95|1381.25|11115
1713549600000|2024-04-19 18:00:00|1402.75|1394.05|1394.23|1385.53|1402.88|1394.18|1389.25|1380.55|8540
1713553200000|2024-04-19 19:00:00|1394.35|1385.65|1407.85|1399.15|1408.76|1400.06|1392.52|1383.82|8296
1713556800000|2024-04-19 20:00:00|1407.86|1399.16|1392.95|1384.25|1407.93|1399.23|1391.53|1382.83|7328
1713596400000|2024-04-20 07:00:00|1401.01|1392.31|1409.76|1401.06|1413.25|1404.55|1399.94|1391.24|5350
1713600000000|2024-04-20 08:00:00|1409.74|1401.04|1409.54|1400.84|1416.51|1407.81|1401.42|1392.72|6860
1713603600000|2024-04-20 09:00:00|1409.53|1400.83|1406.42|1397.72|1413.47|1404.77|1398.15|1389.45|7815
1713607200000|2024-04-20 10:00:00|1406.41|1397.71|1409.6|1400.9|1415.07|1406.37|1401.4|1392.7|8612
1713610800000|2024-04-20 11:00:00|1409.61|1400.91|1422.03|1413.33|1424.23|1415.53|1408.3|1399.6|8229
1713614400000|2024-04-20 12:00:00|1422.21|1413.51|1432.14|1423.44|1437.62|1428.92|1416.79|1408.09|8219
1713618000000|2024-04-20 13:00:00|1432.1|1423.4|1442.61|1433.91|1443.9|1435.2|1428.04|1419.34|8016
1713621600000|2024-04-20 14:00:00|1442.62|1433.92|1437.79|1429.09|1443.8|1435.1|1433.96|1425.26|8368
1713625200000|2024-04-20 15:00:00|1437.67|1428.97|1465.3|1456.6|1465.41|1456.71|1433.76|1425.06|8592
1713628800000|2024-04-20 16:00:00|1465.32|1456.62|1472.44|1463.74|1478.37|1469.67|1455.7|1447|10644
1713632400000|2024-04-20 17:00:00|1472.42|1463.72|1494.6|1485.9|1496.05|1487.35|1472.42|1463.72|10530
1713636000000|2024-04-20 18:00:00|1494.59|1485.89|1494.5|1485.8|1501.39|1492.69|1485.74|1477.04|10613
1713639600000|2024-04-20 19:00:00|1494.51|1485.81|1496.56|1487.86|1500.53|1491.83|1489.75|1481.05|8370
1713643200000|2024-04-20 20:00:00|1496.77|1488.07|1503.59|1494.89|1508.46|1499.76|1495.39|1486.69|8027
1713646800000|2024-04-20 21:00:00|1503.62|1494.92|1500.98|1492.28|1508.01|1499.31|1497.69|1488.99|5019
1713650400000|2024-04-20 22:00:00|1501.04|1492.34|1493.42|1484.72|1504.07|1495.37|1493.26|1484.56|6191
1713654000000|2024-04-20 23:00:00|1493.43|1484.73|1500.8|1492.1|1502.95|1494.25|1492.71|1484.01|5873
1713657600000|2024-04-21 00:00:00|1500.82|1492.12|1482.13|1473.43|1500.88|1492.18|1475.89|1467.19|8756
1713661200000|2024-04-21 01:00:00|1482.1|1473.4|1495.2|1486.5|1497.26|1488.56|1482.1|1473.4|7867
1713664800000|2024-04-21 02:00:00|1495.22|1486.52|1505.96|1497.26|1512.45|1503.75|1492.81|1484.11|8371
1713668400000|2024-04-21 03:00:00|1505.87|1497.17|1498.21|1489.51|1510.05|1501.35|1495.06|1486.36|9996
1713672000000|2024-04-21 04:00:00|1498.33|1489.63|1500.48|1491.78|1501.67|1492.97|1490.68|1481.98|8055
1713675600000|2024-04-21 05:00:00|1500.49|1491.79|1495.38|1486.68|1504.12|1495.42|1492.15|1483.45|7344
1713679200000|2024-04-21 06:00:00|1495.37|1486.67|1494.93|1486.23|1500.65|1491.95|1491.66|1482.96|7448
1713682800000|2024-04-21 07:00:00|1494.97|1486.27|1495.18|1486.48|1497.31|1488.61|1485.05|1476.35|7283
1713686400000|2024-04-21 08:00:00|1495.15|1486.45|1489.94|1481.24|1501.02|1492.32|1488.47|1479.77|7117
1713690000000|2024-04-21 09:00:00|1489.91|1481.21|1487.01|1478.31|1493.13|1484.43|1483.63|1474.93|7813
1713693600000|2024-04-21 10:00:00|1487.04|1478.34|1491.94|1483.24|1493.9|1485.2|1479.77|1471.07|7256
1713697200000|2024-04-21 11:00:00|1492.02|1483.32|1494.45|1485.75|1499.69|1490.99|1486.88|1478.18|7437
1713700800000|2024-04-21 12:00:00|1494.4|1485.7|1489.58|1480.88|1496.25|1487.55|1486.89|1478.19|7522
1713704400000|2024-04-21 13:00:00|1489.64|1480.94|1478.08|1469.38|1493.05|1484.35|1474.79|1466.09|8443
1713708000000|2024-04-21 14:00:00|1478.06|1469.36|1482.25|1473.55|1485.92|1477.22|1477.78|1469.08|8651
1713711600000|2024-04-21 15:00:00|1482.24|1473.54|1486.81|1478.11|1498.22|1489.52|1482.08|1473.38|8355
1713715200000|2024-04-21 16:00:00|1486.82|1478.12|1475.09|1466.39|1490.31|1481.61|1457.99|1449.29|11693
1713718800000|2024-04-21 17:00:00|1475.13|1466.43|1479.75|1471.05|1481.81|1473.11|1467.35|1458.65|8476
1713722400000|2024-04-21 18:00:00|1479.79|1471.09|1479.45|1470.75|1481.15|1472.45|1473.89|1465.19|6253
1713726000000|2024-04-21 19:00:00|1479.48|1470.78|1486.16|1468.46|1494.41|1477.51|1477.46|1468.43|6449
1713729600000|2024-04-21 20:00:00|1486.18|1468.48|1500.03|1491.33|1500.04|1491.34|1482.65|1464.95|6547
1713733200000|2024-04-21 21:00:00|1500.06|1491.36|1493.23|1484.53|1507.55|1498.85|1490.63|1481.93|6163
1713736800000|2024-04-21 22:00:00|1493.13|1484.43|1494.56|1485.86|1504.68|1495.98|1489.31|1480.61|7737
1713740400000|2024-04-21 23:00:00|1494.61|1485.91|1515.34|1506.64|1522.58|1513.88|1491.61|1482.91|7545
1713744000000|2024-04-22 00:00:00|1515.38|1506.68|1512.42|1503.72|1527.08|1518.38|1506.35|1497.65|8921
1713747600000|2024-04-22 01:00:00|1512.46|1503.76|1530.65|1521.95|1536.5|1527.8|1508.84|1500.14|11310
1713751200000|2024-04-22 02:00:00|1530.66|1521.96|1550.57|1541.87|1555.15|1546.45|1525.34|1516.64|11490
1713754800000|2024-04-22 03:00:00|1550.5|1541.8|1587.73|1579.03|1594.44|1585.74|1548.38|1539.68|11821
1713758400000|2024-04-22 04:00:00|1587.76|1579.06|1588.46|1579.76|1608.57|1599.87|1584.83|1576.13|11187
1713762000000|2024-04-22 05:00:00|1588.35|1579.65|1586.59|1577.89|1594.2|1585.5|1578.85|1570.15|10519
1713765600000|2024-04-22 06:00:00|1586.29|1577.59|1590.11|1581.41|1594.67|1585.97|1583.16|1574.46|10400
1713769200000|2024-04-22 07:00:00|1590.15|1581.45|1564.52|1555.82|1594.43|1585.73|1561.4|1552.7|7214
1713772800000|2024-04-22 08:00:00|1564.73|1556.03|1550.41|1541.71|1568.5|1559.8|1549.39|1540.69|6635
1713776400000|2024-04-22 09:00:00|1550.63|1541.93|1555.28|1546.58|1558.76|1550.06|1547.9|1539.2|7790
1713780000000|2024-04-22 10:00:00|1555.63|1546.93|1551.83|1543.13|1557.12|1548.42|1549.45|1540.75|5460
1713783600000|2024-04-22 11:00:00|1551.82|1543.12|1537.08|1528.38|1552.86|1544.16|1532.72|1524.02|6541
1713787200000|2024-04-22 12:00:00|1537.04|1528.34|1537.05|1528.35|1543.98|1535.28|1531.17|1522.47|8884
1713790800000|2024-04-22 13:00:00|1536.92|1528.22|1536.46|1527.76|1545.77|1537.07|1529.03|1520.33|7947
1713794400000|2024-04-22 14:00:00|1536.48|1527.78|1532.1|1523.4|1542.72|1534.02|1529.8|1521.1|10003
1713798000000|2024-04-22 15:00:00|1532.09|1523.39|1539.34|1530.64|1543.26|1534.56|1520.37|1511.67|10009
1713801600000|2024-04-22 16:00:00|1539.32|1530.62|1529.63|1520.93|1541.11|1532.41|1524.56|1515.86|8926
1713805200000|2024-04-22 17:00:00|1529.67|1520.97|1538.57|1529.87|1547.58|1538.88|1528.87|1520.17|9065
1713808800000|2024-04-22 18:00:00|1538.64|1529.94|1542.98|1534.28|1550.21|1541.51|1536.19|1527.49|7633
1713812400000|2024-04-22 19:00:00|1543.02|1534.32|1544.47|1535.77|1545.53|1536.83|1535.83|1527.13|6777
1713816000000|2024-04-22 20:00:00|1544.49|1535.79|1551.29|1542.59|1552|1543.3|1542.6|1533.9|6566
1713819600000|2024-04-22 21:00:00|1551.28|1542.58|1552.88|1544.18|1553.55|1544.85|1546.19|1537.49|3706
1713823200000|2024-04-22 22:00:00|1552.89|1544.19|1566.49|1557.79|1566.85|1558.15|1552.89|1544.19|6616
1713826800000|2024-04-22 23:00:00|1566.56|1557.86|1549.55|1540.85|1568.87|1560.17|1548.8|1540.1|6752
1713830400000|2024-04-23 00:00:00|1549.64|1540.94|1552.7|1544|1558.75|1550.05|1545.1|1536.4|7903
1713834000000|2024-04-23 01:00:00|1552.75|1544.05|1547.34|1538.64|1557.62|1548.92|1547.34|1538.64|7162
1713837600000|2024-04-23 02:00:00|1547.29|1538.59|1537.07|1528.37|1552.85|1544.15|1535.23|1526.53|5574
1713841200000|2024-04-23 03:00:00|1537.08|1528.38|1545.97|1537.27|1553.15|1544.45|1535.47|1526.77|6666
1713844800000|2024-04-23 04:00:00|1545.59|1536.89|1546.37|1537.67|1557.58|1548.88|1540.1|1531.4|7124
1713848400000|2024-04-23 05:00:00|1546.41|1537.71|1560.4|1551.7|1562.18|1553.48|1545.89|1537.19|7022
1713852000000|2024-04-23 06:00:00|1560.35|1551.65|1544.37|1535.67|1561.35|1552.65|1537.85|1529.15|6157
1713855600000|2024-04-23 07:00:00|1544.58|1535.88|1541.07|1532.37|1546.23|1537.53|1528.93|1520.23|8587
1713859200000|2024-04-23 08:00:00|1541.1|1532.4|1542.83|1534.13|1546.6|1537.9|1534.93|1526.23|6780
1713862800000|2024-04-23 09:00:00|1542.86|1534.16|1540.52|1531.82|1544.73|1536.03|1536.94|1528.24|4799
1713866400000|2024-04-23 10:00:00|1540.58|1531.88|1543.44|1534.74|1549.44|1540.74|1540.41|1531.71|7369
1713870000000|2024-04-23 11:00:00|1543.4|1534.7|1533.89|1525.19|1544.29|1535.59|1526.61|1517.91|8528
1713873600000|2024-04-23 12:00:00|1533.82|1525.12|1535.8|1527.1|1537.55|1528.85|1526.98|1518.28|8510
1713877200000|2024-04-23 13:00:00|1535.75|1527.05|1541.26|1532.56|1543.79|1535.09|1527.36|1518.66|8647
1713880800000|2024-04-23 14:00:00|1541.19|1532.49|1544.93|1536.23|1552.23|1543.53|1536.75|1528.05|10632
1713884400000|2024-04-23 15:00:00|1544.91|1536.21|1529.46|1520.76|1545.93|1537.23|1527.25|1518.55|10071
1713888000000|2024-04-23 16:00:00|1529.6|1520.9|1527.08|1518.38|1537.23|1528.53|1524.63|1515.93|8891
1713891600000|2024-04-23 17:00:00|1527.09|1518.39|1528.45|1519.75|1533.92|1525.22|1522.28|1513.58|8328
1713895200000|2024-04-23 18:00:00|1528.34|1519.64|1522.5|1513.8|1530.42|1521.72|1514.92|1506.22|7929
1713898800000|2024-04-23 19:00:00|1522.51|1513.81|1540.82|1532.12|1542.56|1533.86|1516.57|1507.87|7056
1713902400000|2024-04-23 20:00:00|1540.68|1531.98|1537.01|1528.31|1541.51|1532.81|1525.09|1516.39|9465
1713906000000|2024-04-23 21:00:00|1537|1528.3|1533.23|1524.53|1539.42|1530.72|1531.62|1522.92|4223
1713909600000|2024-04-23 22:00:00|1533.2|1524.5|1527.52|1518.82|1537.24|1528.54|1524.75|1516.05|5278
1713913200000|2024-04-23 23:00:00|1527.45|1518.75|1522.44|1513.74|1527.77|1519.07|1516.93|1508.23|7505
1713916800000|2024-04-24 00:00:00|1522.4|1513.7|1529.95|1521.25|1535.99|1527.29|1514.76|1506.06|9210
1713920400000|2024-04-24 01:00:00|1529.97|1521.27|1534.82|1526.12|1540.59|1531.89|1528.35|1519.65|9128
1713924000000|2024-04-24 02:00:00|1534.84|1526.14|1523.62|1514.92|1538.03|1529.33|1521.8|1513.1|8388
1713927600000|2024-04-24 03:00:00|1523.63|1514.93|1533.36|1524.66|1536.6|1527.9|1522.58|1513.88|6601
1713931200000|2024-04-24 04:00:00|1533.81|1525.11|1551.71|1543.01|1555.93|1547.23|1533.1|1524.4|6708
1713934800000|2024-04-24 05:00:00|1551.67|1542.97|1544.25|1535.55|1555.97|1547.27|1540.78|1532.08|9317
1713938400000|2024-04-24 06:00:00|1544.28|1535.58|1547.98|1539.28|1550.67|1541.97|1536.63|1527.93|8396
1713942000000|2024-04-24 07:00:00|1548.02|1539.32|1544.4|1535.7|1552.02|1543.32|1543.85|1535.15|6129
1713945600000|2024-04-24 08:00:00|1544.39|1535.69|1546.03|1537.33|1554.88|1546.18|1543.39|1534.69|7499
1713949200000|2024-04-24 09:00:00|1545.96|1537.26|1550.1|1541.4|1552.13|1543.43|1541.73|1533.03|7773
1713952800000|2024-04-24 10:00:00|1550.11|1541.41|1550.4|1541.7|1555.03|1546.33|1545.55|1536.85|8208
1713956400000|2024-04-24 11:00:00|1550.41|1541.71|1564.34|1555.64|1567.72|1559.02|1549.12|1540.42|8133
1713960000000|2024-04-24 12:00:00|1564.32|1555.62|1546.98|1538.28|1568.3|1559.6|1545.85|1537.15|9576
1713963600000|2024-04-24 13:00:00|1546.99|1538.29|1523.15|1514.45|1547.11|1538.41|1521.15|1512.45|11753
1713967200000|2024-04-24 14:00:00|1523.09|1514.39|1505.84|1497.14|1532.27|1523.57|1488.9|1480.2|12827
1713970800000|2024-04-24 15:00:00|1505.89|1497.19|1476.17|1467.47|1505.94|1497.24|1473.22|1464.52|12481
1713974400000|2024-04-24 16:00:00|1476.24|1467.54|1486.42|1477.72|1489.8|1481.1|1472.09|1463.39|12034
1713978000000|2024-04-24 17:00:00|1486.44|1477.74|1495.17|1486.47|1507.15|1498.45|1484.75|1476.05|7637
1713981600000|2024-04-24 18:00:00|1495.18|1486.48|1481.01|1472.31|1497.81|1489.11|1474.35|1465.65|9593
1713985200000|2024-04-24 19:00:00|1480.96|1472.26|1477.63|1468.93|1487.02|1478.32|1467.2|1458.5|10852
1713988800000|2024-04-24 20:00:00|1477.55|1468.85|1467.09|1458.39|1483.6|1474.9|1461.51|1452.81|10444
1713992400000|2024-04-24 21:00:00|1467.02|1458.32|1478.26|1469.56|1478.53|1469.83|1453.37|1444.67|6282
1713996000000|2024-04-24 22:00:00|1478.2|1469.5|1453.05|1444.35|1479.85|1471.15|1445.96|1437.26|7518
1713999600000|2024-04-24 23:00:00|1453.2|1444.5|1458|1449.3|1460.55|1451.85|1440.49|1431.79|11171
1714003200000|2024-04-25 00:00:00|1457.97|1449.27|1464.94|1456.24|1471.15|1462.45|1454.56|1445.86|10087
1714006800000|2024-04-25 01:00:00|1464.93|1456.23|1452.64|1443.94|1472.78|1464.08|1451.6|1442.9|9394
1714010400000|2024-04-25 02:00:00|1452.65|1443.95|1466.22|1457.52|1469.55|1460.85|1441.64|1432.94|11238
1714014000000|2024-04-25 03:00:00|1466.17|1457.47|1458.65|1449.95|1471.9|1463.2|1453.34|1444.64|10789
1714017600000|2024-04-25 04:00:00|1458.7|1450|1473.7|1465|1474.03|1465.33|1443.22|1434.52|11306
1714021200000|2024-04-25 05:00:00|1473.51|1464.81|1482.92|1474.22|1494.73|1486.03|1468.87|1460.17|9614
1714024800000|2024-04-25 06:00:00|1482.94|1474.24|1478.81|1470.11|1483.85|1475.15|1471.35|1462.65|7677
1714028400000|2024-04-25 07:00:00|1478.94|1470.24|1482.15|1473.45|1486.12|1477.42|1472.62|1463.92|8912
1714032000000|2024-04-25 08:00:00|1482.25|1473.55|1477.52|1468.82|1491.28|1482.58|1468.46|1459.76|10773
1714035600000|2024-04-25 09:00:00|1477.57|1468.87|1467.85|1460.45|1488.76|1480.06|1465.94|1458.54|10009
1714039200000|2024-04-25 10:00:00|1467.86|1460.46|1454.32|1446.92|1467.95|1460.55|1447.3|1439.9|11602
1714042800000|2024-04-25 11:00:00|1454.35|1446.95|1467.63|1460.23|1473.4|1466|1450.06|1442.66|9640
1714046400000|2024-04-25 12:00:00|1467.69|1460.29|1455.12|1447.72|1479.01|1471.61|1448.71|1441.31|11636
1714050000000|2024-04-25 13:00:00|1454.96|1447.56|1456.82|1449.42|1462.7|1455.3|1439.91|1432.51|12464
1714053600000|2024-04-25 14:00:00|1456.83|1449.43|1449.66|1442.26|1470.75|1463.35|1445.26|1437.86|11620
1714057200000|2024-04-25 15:00:00|1449.68|1442.28|1477.03|1469.63|1478.35|1470.95|1447.02|1439.62|10602
1714060800000|2024-04-25 16:00:00|1476.97|1469.57|1476.57|1469.17|1484.02|1476.62|1470.14|1462.74|10740
1714064400000|2024-04-25 17:00:00|1476.88|1469.48|1478.96|1471.56|1484.1|1476.7|1469.16|1461.76|9507
1714068000000|2024-04-25 18:00:00|1478.94|1471.54|1483.75|1476.35|1484.15|1476.75|1472.16|1464.76|9252
1714071600000|2024-04-25 19:00:00|1483.76|1476.36|1476.4|1469|1484.65|1477.25|1468.51|1461.11|7662
1714075200000|2024-04-25 20:00:00|1476.37|1468.97|1480.96|1473.56|1484.85|1477.45|1469.27|1461.87|7122
1714078800000|2024-04-25 21:00:00|1480.97|1473.57|1477.61|1470.21|1489.7|1482.3|1477.3|1469.9|5598
1714082400000|2024-04-25 22:00:00|1477.39|1469.99|1462.34|1454.94|1477.56|1470.16|1461.43|1454.03|7351
1714086000000|2024-04-25 23:00:00|1462.21|1454.81|1463.12|1455.72|1466.65|1459.25|1458.62|1451.22|4941
1714089600000|2024-04-26 00:00:00|1463.11|1455.71|1459.7|1452.3|1468.85|1461.45|1450.37|1442.97|9241
1714093200000|2024-04-26 01:00:00|1459.71|1452.31|1463.46|1456.06|1468.17|1460.77|1439.17|1431.77|11634
1714096800000|2024-04-26 02:00:00|1463.45|1456.05|1471.48|1464.08|1478.38|1470.98|1461.94|1454.54|9917
1714100400000|2024-04-26 03:00:00|1471.49|1464.09|1465.82|1458.42|1477.89|1470.49|1465.08|1457.68|8002
1714104000000|2024-04-26 04:00:00|1465.84|1458.44|1471.31|1463.91|1479.2|1471.8|1458.97|1451.57|8522
1714107600000|2024-04-26 05:00:00|1471.32|1463.92|1488.56|1481.16|1489.21|1481.81|1469.26|1461.86|7231
1714111200000|2024-04-26 06:00:00|1488.53|1481.13|1486.06|1478.66|1492.95|1485.55|1479.39|1471.99|7501
1714114800000|2024-04-26 07:00:00|1486.05|1478.65|1486.12|1478.72|1497.06|1489.66|1478.68|1471.28|8861
1714118400000|2024-04-26 08:00:00|1486.08|1478.68|1479.63|1472.23|1497.36|1489.96|1478.28|1470.88|9747
1714122000000|2024-04-26 09:00:00|1479.59|1472.19|1472.53|1465.13|1481.79|1474.39|1467.05|1459.65|9935
1714125600000|2024-04-26 10:00:00|1472.58|1465.18|1455.42|1448.02|1474.45|1467.05|1454.39|1446.99|8719
1714129200000|2024-04-26 11:00:00|1455.45|1448.05|1462.72|1455.32|1468.07|1460.67|1455.45|1448.05|7036
1714132800000|2024-04-26 12:00:00|1462.71|1455.31|1456.68|1449.28|1472.33|1464.93|1452.06|1444.66|10217
1714136400000|2024-04-26 13:00:00|1456.7|1449.3|1469.28|1461.88|1471.22|1463.82|1442.3|1434.9|11178
1714140000000|2024-04-26 14:00:00|1469.32|1461.92|1465.58|1458.18|1482.29|1474.89|1458.74|1451.34|11879
1714143600000|2024-04-26 15:00:00|1465.56|1458.16|1471.31|1463.91|1475.2|1467.8|1450.13|1442.73|11391
1714147200000|2024-04-26 16:00:00|1471.33|1463.93|1469.16|1461.76|1484.33|1476.93|1466.71|1459.31|9742
1714150800000|2024-04-26 17:00:00|1469.17|1461.77|1472.59|1465.19|1477.43|1470.03|1467.21|1459.81|8681
1714154400000|2024-04-26 18:00:00|1472.61|1465.21|1479.24|1471.84|1479.58|1472.18|1469.95|1462.55|7853
1714158000000|2024-04-26 19:00:00|1479.21|1471.81|1469.87|1462.47|1479.45|1472.05|1469.87|1462.47|6235
1714161600000|2024-04-26 20:00:00|1469.48|1462.08|1472.23|1464.83|1479.95|1472.55|1469.29|1461.89|5616
1714201200000|2024-04-27 07:00:00|1425.55|1418.15|1415.98|1408.58|1432.73|1425.33|1415.97|1408.57|6436
1714204800000|2024-04-27 08:00:00|1416.07|1408.67|1414.84|1407.44|1419.42|1412.02|1409.83|1402.43|6680
1714208400000|2024-04-27 09:00:00|1414.83|1407.43|1413.27|1405.87|1419.65|1412.25|1404.86|1397.46|5910
1714212000000|2024-04-27 10:00:00|1413.19|1405.79|1405.4|1398|1414.49|1407.09|1402.86|1395.46|6694
1714215600000|2024-04-27 11:00:00|1405.38|1397.98|1407.66|1400.26|1413.54|1406.14|1398.58|1391.18|6740
1714219200000|2024-04-27 12:00:00|1407.64|1400.24|1414.74|1407.34|1421.41|1414.01|1403.73|1396.33|7447
1714222800000|2024-04-27 13:00:00|1414.73|1407.33|1418.66|1411.26|1419.58|1412.18|1408.54|1401.14|6543
1714226400000|2024-04-27 14:00:00|1418.68|1411.28|1409.36|1401.96|1425.64|1418.24|1406.92|1399.52|6618
1714230000000|2024-04-27 15:00:00|1409.31|1401.91|1399.47|1392.07|1410.87|1403.47|1396.14|1388.74|6478
1714233600000|2024-04-27 16:00:00|1399.62|1392.22|1393.08|1385.68|1404.87|1397.47|1390.81|1383.41|7482
1714237200000|2024-04-27 17:00:00|1393.02|1385.62|1432.62|1425.22|1433.44|1426.04|1391.57|1384.17|8646
1714240800000|2024-04-27 18:00:00|1432.6|1425.2|1420.3|1412.9|1443.96|1436.56|1410.52|1403.12|9894
1714244400000|2024-04-27 19:00:00|1420.28|1412.88|1420.76|1413.36|1423.26|1415.86|1407.23|1399.83|6639
1714248000000|2024-04-27 20:00:00|1420.88|1413.48|1423.03|1415.63|1425.34|1417.94|1416.54|1409.14|6133
1714251600000|2024-04-27 21:00:00|1423.02|1415.62|1422.55|1415.15|1425.2|1417.8|1413.19|1405.79|3895
1714255200000|2024-04-27 22:00:00|1422.57|1415.17|1420.88|1413.48|1426.3|1418.9|1418.51|1411.11|4114
1714258800000|2024-04-27 23:00:00|1420.85|1413.45|1430.44|1423.04|1432.45|1425.05|1420.55|1413.15|4136
1714262400000|2024-04-28 00:00:00|1430.41|1423.01|1434.25|1426.85|1435.61|1428.21|1425.6|1418.2|6073
1714266000000|2024-04-28 01:00:00|1434.23|1426.83|1430.41|1423.01|1435.49|1428.09|1425.72|1418.32|5210
1714269600000|2024-04-28 02:00:00|1430.39|1422.99|1442.27|1434.87|1445.3|1437.9|1427.06|1419.66|6214
1714273200000|2024-04-28 03:00:00|1442.15|1434.75|1436.72|1429.32|1447.7|1440.3|1436.63|1429.23|7236
1714276800000|2024-04-28 04:00:00|1436.79|1429.39|1433.11|1425.71|1437.44|1430.04|1430.12|1422.72|4511
1714280400000|2024-04-28 05:00:00|1433.14|1425.74|1436.49|1429.09|1438.37|1430.97|1432.54|1425.14|4511
1714284000000|2024-04-28 06:00:00|1436.51|1429.11|1436.42|1429.02|1436.82|1429.42|1429.65|1422.25|4700
1714287600000|2024-04-28 07:00:00|1436.3|1428.9|1436.78|1429.38|1442.66|1435.26|1433.62|1426.22|5366
1714291200000|2024-04-28 08:00:00|1436.79|1429.39|1425.64|1418.24|1438.91|1431.51|1422.6|1415.2|5788
1714294800000|2024-04-28 09:00:00|1425.66|1418.26|1420.22|1412.82|1429.38|1421.98|1417.02|1409.62|5437
1714298400000|2024-04-28 10:00:00|1420.2|1412.8|1417.28|1409.88|1423.26|1415.86|1408.99|1401.59|5399
1714302000000|2024-04-28 11:00:00|1417.27|1409.87|1406.88|1399.48|1418.5|1411.1|1404.19|1396.79|5723
1714305600000|2024-04-28 12:00:00|1406.9|1399.5|1413.26|1405.86|1413.5|1406.1|1405.68|1398.28|4202
1714309200000|2024-04-28 13:00:00|1413.24|1405.84|1422.08|1414.68|1427.87|1420.47|1410.99|1403.59|6270
1714312800000|2024-04-28 14:00:00|1422.15|1414.75|1419.27|1411.87|1423.43|1416.03|1415.21|1407.81|6589
1714316400000|2024-04-28 15:00:00|1419.31|1411.91|1414.07|1406.67|1422.02|1414.62|1413.28|1405.88|6051
1714320000000|2024-04-28 16:00:00|1413.96|1406.56|1412.73|1405.33|1419|1411.6|1410.36|1402.96|6559
1714323600000|2024-04-28 17:00:00|1412.72|1405.32|1415.37|1407.97|1416.71|1409.31|1411|1403.6|4381
1714327200000|2024-04-28 18:00:00|1415.39|1407.99|1423.46|1416.06|1425.69|1418.29|1414.84|1407.44|4903
1714330800000|2024-04-28 19:00:00|1423.42|1416.02|1419.6|1403.2|1423.52|1416.12|1413.09|1400.82|3951
1714334400000|2024-04-28 20:00:00|1419.55|1403.15|1413.95|1406.55|1420.04|1406.8|1413.39|1397.72|4079
1714338000000|2024-04-28 21:00:00|1413.8|1406.4|1405.48|1398.08|1413.95|1406.55|1404.63|1397.23|2603
1714341600000|2024-04-28 22:00:00|1405.54|1398.14|1390.58|1383.18|1407.28|1399.88|1386.98|1379.58|8646
1714345200000|2024-04-28 23:00:00|1390.56|1383.16|1384.31|1376.91|1390.58|1383.18|1376.8|1369.4|9885
1714348800000|2024-04-29 00:00:00|1384.3|1376.9|1390.18|1382.78|1391.65|1384.25|1382.24|1374.84|7531
1714352400000|2024-04-29 01:00:00|1390.16|1382.76|1399.86|1392.46|1404.25|1396.85|1386.58|1379.18|7227
1714356000000|2024-04-29 02:00:00|1399.79|1392.39|1388.36|1380.96|1404.25|1396.85|1378.71|1371.31|8875
1714359600000|2024-04-29 03:00:00|1388.34|1380.94|1386.76|1379.36|1397.2|1389.8|1381.53|1374.13|10575
1714363200000|2024-04-29 04:00:00|1386.88|1379.48|1408.21|1400.81|1408.78|1401.38|1381.98|1374.58|8230
1714366800000|2024-04-29 05:00:00|1408.16|1400.76|1402.9|1395.5|1412.04|1404.64|1400.59|1393.19|7345
1714370400000|2024-04-29 06:00:00|1403.04|1395.64|1395.25|1387.85|1409.29|1401.89|1382.5|1375.1|10086
1714374000000|2024-04-29 07:00:00|1395.1|1387.7|1391.19|1383.79|1404.58|1397.18|1388.09|1380.69|9369
1714377600000|2024-04-29 08:00:00|1391.15|1383.75|1388.9|1381.5|1393.13|1385.73|1376.8|1369.4|8816
1714381200000|2024-04-29 09:00:00|1388.92|1381.52|1391.48|1384.08|1398.53|1391.13|1383.03|1375.63|7787
1714384800000|2024-04-29 10:00:00|1391.49|1384.09|1395.92|1388.52|1399.3|1391.9|1390.04|1382.64|6662
1714388400000|2024-04-29 11:00:00|1395.93|1388.53|1397.71|1390.31|1399.55|1392.15|1390.77|1383.37|6471
1714392000000|2024-04-29 12:00:00|1397.59|1390.19|1401.27|1393.87|1403.82|1396.42|1384.71|1377.31|6841
1714395600000|2024-04-29 13:00:00|1401.3|1393.9|1381.52|1374.12|1406.27|1398.87|1376.17|1368.77|11227
1714399200000|2024-04-29 14:00:00|1381.54|1374.14|1399.25|1391.85|1402.58|1395.18|1376.32|1368.92|10947
1714402800000|2024-04-29 15:00:00|1399.28|1391.88|1401.4|1394|1402.15|1394.75|1394.39|1386.99|7940
1714406400000|2024-04-29 16:00:00|1401.45|1394.05|1386.85|1379.45|1406.98|1399.58|1386.69|1379.29|8629
1714410000000|2024-04-29 17:00:00|1386.83|1379.43|1390.75|1383.35|1399.22|1391.82|1386.49|1379.09|8179
1714413600000|2024-04-29 18:00:00|1390.82|1383.42|1395.99|1388.59|1397.25|1389.85|1387.12|1379.72|6952
1714417200000|2024-04-29 19:00:00|1395.93|1388.53|1407.98|1400.58|1408.05|1400.65|1388.47|1381.07|8693
1714420800000|2024-04-29 20:00:00|1408|1400.6|1405.25|1397.85|1413.08|1405.68|1402.14|1394.74|6537
1714424400000|2024-04-29 21:00:00|1405.24|1397.84|1396.29|1388.89|1405.82|1398.42|1395.53|1388.13|3531
1714428000000|2024-04-29 22:00:00|1396.21|1388.81|1407.23|1399.83|1416.05|1408.65|1395.34|1387.94|8808
1714431600000|2024-04-29 23:00:00|1406.91|1399.51|1411.32|1403.92|1422.35|1414.95|1406.91|1399.51|8846
1714435200000|2024-04-30 00:00:00|1411.31|1403.91|1422.99|1415.59|1424.49|1417.09|1405.27|1397.87|9225
1714438800000|2024-04-30 01:00:00|1423.01|1415.61|1396.26|1388.86|1423.85|1416.45|1395.92|1388.52|9669
1714442400000|2024-04-30 02:00:00|1396.35|1388.95|1404.5|1397.1|1407.65|1400.25|1382.04|1374.64|10553
1714446000000|2024-04-30 03:00:00|1404.52|1397.12|1402.11|1394.71|1407.15|1399.75|1400.64|1393.24|8148
1714449600000|2024-04-30 04:00:00|1402.22|1394.82|1399.09|1391.69|1405.6|1398.2|1397.49|1390.09|7571
1714453200000|2024-04-30 05:00:00|1399.08|1391.68|1397.76|1390.36|1402.47|1395.07|1391.11|1383.71|7815
1714456800000|2024-04-30 06:00:00|1398|1390.6|1403.67|1396.27|1406.35|1398.95|1395.84|1388.44|5783
1714460400000|2024-04-30 07:00:00|1403.65|1396.25|1394.3|1386.9|1404.4|1397|1394.08|1386.68|5775
1714464000000|2024-04-30 08:00:00|1394.28|1386.88|1357.88|1350.48|1398.11|1390.71|1352.75|1345.35|11823
1714467600000|2024-04-30 09:00:00|1357.9|1350.5|1355.08|1347.68|1369.06|1361.66|1354.32|1346.92|11219
1714471200000|2024-04-30 10:00:00|1355.14|1347.74|1347.39|1339.99|1359.16|1351.76|1343.16|1335.76|10821
1714474800000|2024-04-30 11:00:00|1347.37|1339.97|1323.27|1315.87|1347.39|1339.99|1321.33|1313.93|11653
1714478400000|2024-04-30 12:00:00|1323.25|1315.85|1319.95|1312.55|1332.65|1325.25|1302.9|1295.5|12215
1714482000000|2024-04-30 13:00:00|1320.07|1312.67|1307.47|1300.07|1324.55|1317.15|1303.87|1296.47|9954
1714485600000|2024-04-30 14:00:00|1307.27|1299.87|1321.85|1314.45|1332.11|1324.71|1305.17|1297.77|11636
1714489200000|2024-04-30 15:00:00|1321.8|1314.4|1312.71|1305.31|1328.65|1321.25|1307.1|1299.7|10988
1714492800000|2024-04-30 16:00:00|1312.77|1305.37|1303.42|1296.02|1312.77|1305.37|1285.93|1278.53|12204
1714496400000|2024-04-30 17:00:00|1303.4|1296|1304.57|1297.17|1310.12|1302.72|1299.39|1291.99|10293
1714500000000|2024-04-30 18:00:00|1304.55|1297.15|1305.08|1297.68|1310.58|1303.18|1298.13|1290.73|9235
1714503600000|2024-04-30 19:00:00|1305|1297.6|1292.08|1284.68|1309.81|1302.41|1282|1274.6|11268
1714507200000|2024-04-30 20:00:00|1291.84|1284.44|1307.99|1300.59|1314|1306.6|1291.84|1284.44|9911
1714510800000|2024-04-30 21:00:00|1308.03|1300.63|1307.59|1300.19|1313.93|1306.53|1307.48|1300.08|4638
1714514400000|2024-04-30 22:00:00|1307.63|1300.23|1319.38|1311.98|1331.25|1323.85|1305.93|1298.53|7942
1714518000000|2024-04-30 23:00:00|1319.4|1312|1316.27|1308.87|1322.68|1315.28|1310.47|1303.07|7501
1714521600000|2024-05-01 00:00:00|1316.04|1308.64|1310.65|1303.25|1319.75|1312.35|1302.9|1295.5|9389
1714525200000|2024-05-01 01:00:00|1310.79|1303.39|1314.49|1307.09|1320.73|1313.33|1301.46|1294.06|10147
1714528800000|2024-05-01 02:00:00|1314.63|1307.23|1311.54|1304.14|1316.75|1309.35|1299.45|1292.05|9376
1714532400000|2024-05-01 03:00:00|1311.53|1304.13|1318.33|1310.93|1320.25|1312.85|1309.77|1302.37|5959
1714536000000|2024-05-01 04:00:00|1318.41|1311.01|1324.3|1316.9|1329.85|1322.45|1316.99|1309.59|5730
1714539600000|2024-05-01 05:00:00|1324.33|1316.93|1317.7|1310.3|1325.35|1317.95|1314.03|1306.63|7170
1714543200000|2024-05-01 06:00:00|1317.73|1310.33|1306.53|1299.13|1319.35|1311.95|1305.51|1298.11|8332
1714546800000|2024-05-01 07:00:00|1306.55|1299.15|1275.13|1267.73|1308.83|1301.43|1267.23|1259.83|13030
1714550400000|2024-05-01 08:00:00|1275.18|1267.78|1267.55|1260.15|1279.58|1272.18|1245.75|1238.35|12511
1714554000000|2024-05-01 09:00:00|1267.6|1260.2|1277.36|1269.96|1288.13|1280.73|1263.29|1255.89|10496
1714557600000|2024-05-01 10:00:00|1277.24|1269.84|1278.84|1271.44|1285.25|1277.85|1271.69|1264.29|6106
1714561200000|2024-05-01 11:00:00|1289.24|1281.84|1298.15|1290.75|1299.35|1291.95|1280.03|1272.63|7155
1714564800000|2024-05-01 12:00:00|1298.18|1290.78|1296.8|1289.4|1309.75|1302.35|1293.2|1285.8|10500
1714568400000|2024-05-01 13:00:00|1296.89|1289.49|1296.65|1289.25|1299.25|1291.85|1289.26|1281.86|11025
1714572000000|2024-05-01 14:00:00|1296.75|1289.35|1296.09|1288.69|1301.58|1294.18|1288.75|1281.35|11082
1714575600000|2024-05-01 15:00:00|1296.08|1288.68|1281.81|1274.41|1296.08|1288.68|1276.72|1269.32|11171
1714579200000|2024-05-01 16:00:00|1281.48|1274.08|1275.85|1268.45|1288.3|1280.9|1270.98|1263.58|11298
1714582800000|2024-05-01 17:00:00|1275.84|1268.44|1295.71|1288.31|1300.96|1293.56|1270.11|1262.71|11071
1714586400000|2024-05-01 18:00:00|1295.57|1288.17|1341.11|1333.71|1352.19|1344.79|1294.12|1286.72|13153
1714590000000|2024-05-01 19:00:00|1341.12|1333.72|1303.39|1295.99|1348.01|1340.61|1295.93|1288.53|13056
1714593600000|2024-05-01 20:00:00|1303.47|1296.07|1316.07|1308.67|1319.99|1312.59|1299.19|1291.79|10258
1714597200000|2024-05-01 21:00:00|1316.1|1308.7|1325.61|1318.21|1327.68|1320.28|1310.11|1302.71|5929
1714600800000|2024-05-01 22:00:00|1325.64|1318.24|1330.21|1322.81|1334.75|1327.35|1324.21|1316.81|8513
1714604400000|2024-05-01 23:00:00|1330.2|1322.8|1338.78|1331.38|1344.6|1337.2|1328.42|1321.02|9045
1714608000000|2024-05-02 00:00:00|1338.73|1331.33|1320.04|1312.64|1340.85|1333.45|1319.47|1312.07|9987
1714611600000|2024-05-02 01:00:00|1320.11|1312.71|1309.73|1302.33|1325.35|1317.95|1295.83|1288.43|10333
1714615200000|2024-05-02 02:00:00|1309.6|1302.2|1315.27|1307.87|1317.6|1310.2|1308.13|1300.73|9420
1714618800000|2024-05-02 03:00:00|1315.32|1307.92|1319.94|1312.54|1324.9|1317.5|1314.78|1307.38|6798
1714622400000|2024-05-02 04:00:00|1319.91|1312.51|1328.28|1320.88|1332.15|1324.75|1319.29|1311.89|4462
1714626000000|2024-05-02 05:00:00|1328.25|1320.85|1327.71|1320.31|1328.75|1321.35|1317.22|1309.82|7704
1714629600000|2024-05-02 06:00:00|1327.76|1320.36|1330.84|1323.44|1333.95|1326.55|1325.48|1318.08|7573
1714633200000|2024-05-02 07:00:00|1330.89|1323.49|1331.35|1323.95|1341.37|1333.97|1329.19|1321.79|6980
1714636800000|2024-05-02 08:00:00|1331.3|1323.9|1338.95|1331.55|1339.05|1331.65|1329.07|1321.67|7937
1714640400000|2024-05-02 09:00:00|1339|1331.6|1343.65|1336.25|1344.3|1336.9|1335.79|1328.39|6347
1714644000000|2024-05-02 10:00:00|1343.64|1336.24|1356.63|1349.23|1359.17|1351.77|1339.21|1331.81|6446
1714647600000|2024-05-02 11:00:00|1356.67|1349.27|1369.82|1362.42|1374.01|1366.61|1356.41|1349.01|9403
1714651200000|2024-05-02 12:00:00|1369.84|1362.44|1361.76|1354.36|1372.09|1364.69|1361.33|1353.93|8751
1714654800000|2024-05-02 13:00:00|1361.77|1354.37|1346.41|1339.01|1363.65|1356.25|1344.29|1336.89|8550
1714658400000|2024-05-02 14:00:00|1346.46|1339.06|1360.93|1353.53|1363.31|1355.91|1342.13|1334.73|10786
1714662000000|2024-05-02 15:00:00|1360.82|1353.42|1365.95|1358.55|1370.07|1362.67|1360.4|1353|8905
1714665600000|2024-05-02 16:00:00|1366|1358.6|1355.33|1347.93|1367.84|1360.44|1354.78|1347.38|6979
1714669200000|2024-05-02 17:00:00|1355.35|1347.95|1364.69|1357.29|1368.45|1361.05|1353.22|1345.82|7594
1714672800000|2024-05-02 18:00:00|1364.65|1357.25|1370.48|1363.08|1377.31|1369.91|1360.44|1353.04|7176
1714676400000|2024-05-02 19:00:00|1370.61|1363.21|1372.98|1365.58|1373.34|1365.94|1365.63|1358.23|6734
1714680000000|2024-05-02 20:00:00|1373.06|1365.66|1367.9|1360.5|1376.3|1368.9|1357.4|1350|7080
1714683600000|2024-05-02 21:00:00|1367.91|1360.51|1362.51|1355.11|1381.06|1373.66|1359.27|1351.87|4766
1714687200000|2024-05-02 22:00:00|1362.52|1355.12|1370.28|1362.88|1375.04|1367.64|1362.37|1354.97|7446
1714690800000|2024-05-02 23:00:00|1370.29|1362.89|1362.77|1355.37|1371.2|1363.8|1361.52|1354.12|5970
1714694400000|2024-05-03 00:00:00|1362.74|1355.34|1361.42|1354.02|1367.12|1359.72|1356.66|1349.26|6262
1714698000000|2024-05-03 01:00:00|1361.44|1354.04|1368.53|1361.13|1377.95|1370.55|1360.82|1353.42|8275
1714701600000|2024-05-03 02:00:00|1368.48|1361.08|1373.97|1366.57|1379.9|1372.5|1366.55|1359.15|7872
1714705200000|2024-05-03 03:00:00|1374.25|1366.85|1373.2|1365.8|1384.11|1376.71|1372.43|1365.03|6665
1714708800000|2024-05-03 04:00:00|1373.18|1365.78|1369.42|1362.02|1376.24|1368.84|1368.17|1360.77|6219
1714712400000|2024-05-03 05:00:00|1369.46|1362.06|1365.28|1357.88|1370.92|1363.52|1364.89|1357.49|5536
1714716000000|2024-05-03 06:00:00|1365.23|1357.83|1357.13|1349.73|1366.39|1358.99|1356.86|1349.46|4924
1714719600000|2024-05-03 07:00:00|1357.15|1349.75|1354|1346.6|1372.27|1364.87|1351.78|1344.38|6302
1714723200000|2024-05-03 08:00:00|1354.11|1346.71|1357.43|1350.03|1363.95|1356.55|1352.44|1345.04|5556
1714726800000|2024-05-03 09:00:00|1357.41|1350.01|1368.28|1360.88|1373.9|1366.5|1356.81|1349.41|4878
1714730400000|2024-05-03 10:00:00|1368.3|1360.9|1358.61|1351.21|1369.82|1362.42|1349.86|1342.46|6083
1714734000000|2024-05-03 11:00:00|1358.64|1351.24|1370.94|1363.54|1375.82|1368.42|1355.17|1347.77|6960
1714737600000|2024-05-03 12:00:00|1370.92|1363.52|1384.22|1376.82|1387.02|1379.62|1365.54|1358.14|10482
1714741200000|2024-05-03 13:00:00|1384.2|1376.8|1397.5|1390.1|1399.11|1391.71|1381.19|1373.79|10817
1714744800000|2024-05-03 14:00:00|1397.71|1390.31|1396.03|1388.63|1401.98|1394.58|1390.53|1383.13|8850
1714748400000|2024-05-03 15:00:00|1396.05|1388.65|1398.61|1391.21|1402.84|1395.44|1388.7|1381.3|7238
1714752000000|2024-05-03 16:00:00|1398.68|1391.28|1392.95|1385.55|1403.2|1395.8|1392.01|1384.61|6607
1714755600000|2024-05-03 17:00:00|1393.71|1386.31|1397.68|1390.28|1399.66|1392.26|1391.29|1383.89|4506
1714759200000|2024-05-03 18:00:00|1397.2|1389.8|1397.14|1389.74|1400.84|1393.44|1395.87|1388.47|3231
1714762800000|2024-05-03 19:00:00|1397.29|1389.89|1410.28|1402.88|1410.54|1403.14|1395.77|1388.37|3138
1714766400000|2024-05-03 20:00:00|1410.23|1402.83|1417.44|1410.04|1424.2|1416.8|1406.25|1398.85|6977
1714806000000|2024-05-04 07:00:00|1417.9|1410.5|1418.11|1410.71|1423.2|1415.8|1415.89|1408.49|4603
1714809600000|2024-05-04 08:00:00|1418.12|1410.72|1419.97|1412.57|1426.26|1418.86|1417.83|1410.43|4431
1714813200000|2024-05-04 09:00:00|1419.98|1412.58|1419.29|1411.89|1422.34|1414.94|1417.93|1410.53|3971
1714816800000|2024-05-04 10:00:00|1419.32|1411.92|1436.5|1429.1|1436.86|1429.46|1415.92|1408.52|5620
1714820400000|2024-05-04 11:00:00|1436.46|1429.06|1423.55|1416.15|1446.21|1438.81|1420.64|1413.24|7617
1714824000000|2024-05-04 12:00:00|1423.54|1416.14|1433.03|1425.63|1433.82|1426.42|1420.91|1413.51|5431
1714827600000|2024-05-04 13:00:00|1433.05|1425.65|1429.17|1421.77|1434.24|1426.84|1417.88|1410.48|7217
1714831200000|2024-05-04 14:00:00|1429.18|1421.78|1434.17|1426.77|1435.3|1427.9|1420.84|1413.44|4838
1714834800000|2024-05-04 15:00:00|1434.18|1426.78|1430.97|1423.57|1434.59|1427.19|1424.11|1416.71|5583
1714838400000|2024-05-04 16:00:00|1430.96|1423.56|1448.17|1440.77|1452.14|1444.74|1429.15|1421.75|6335
1714842000000|2024-05-04 17:00:00|1448.18|1440.78|1441.21|1433.81|1450.35|1442.95|1439.21|1431.81|6499
1714845600000|2024-05-04 18:00:00|1441.2|1433.8|1442.95|1435.55|1446.32|1438.92|1440.01|1432.61|6054
1714849200000|2024-05-04 19:00:00|1442.88|1435.48|1442.91|1435.51|1444.14|1436.74|1438.51|1431.11|4861
1714852800000|2024-05-04 20:00:00|1442.86|1435.46|1441.01|1433.61|1447.02|1439.62|1438.86|1431.46|5984
1714856400000|2024-05-04 21:00:00|1440.97|1433.57|1436.2|1428.8|1444.07|1436.67|1431.96|1424.56|4214
1714860000000|2024-05-04 22:00:00|1436.19|1428.79|1434.42|1427.02|1436.47|1429.07|1432.03|1424.63|3539
1714863600000|2024-05-04 23:00:00|1434.34|1426.94|1435.99|1428.59|1439.28|1431.88|1433.93|1426.53|2904
1714867200000|2024-05-05 00:00:00|1436.04|1428.64|1439.08|1431.68|1440.78|1433.38|1424.33|1416.93|5979
1714870800000|2024-05-05 01:00:00|1439.12|1431.72|1431.97|1424.57|1440.48|1433.08|1419.65|1412.25|8958
1714874400000|2024-05-05 02:00:00|1431.96|1424.56|1419.01|1411.61|1433.61|1426.21|1418.96|1411.56|5261
1714878000000|2024-05-05 03:00:00|1419|1411.6|1425.01|1417.61|1426|1418.6|1414.91|1407.51|5457
1714881600000|2024-05-05 04:00:00|1424.97|1417.57|1426.35|1418.95|1428.04|1420.64|1424.23|1416.83|3248
1714885200000|2024-05-05 05:00:00|1426.32|1418.92|1420.67|1413.27|1430.05|1422.65|1418.11|1410.71|4886
1714888800000|2024-05-05 06:00:00|1420.6|1413.2|1426.13|1418.73|1428.05|1420.65|1418.83|1411.43|3686
1714892400000|2024-05-05 07:00:00|1426.09|1418.69|1427.89|1420.49|1431.72|1424.32|1424.16|1416.76|4440
1714896000000|2024-05-05 08:00:00|1427.93|1420.53|1435.16|1427.76|1439.43|1432.03|1427.32|1419.92|6173
1714899600000|2024-05-05 09:00:00|1435.14|1427.74|1430.69|1423.29|1435.46|1428.06|1427.38|1419.98|5883
1714903200000|2024-05-05 10:00:00|1430.72|1423.32|1430|1422.6|1435.88|1428.48|1426.64|1419.24|6055
1714906800000|2024-05-05 11:00:00|1430.02|1422.62|1433.83|1426.43|1435.2|1427.8|1425.99|1418.59|5374
1714910400000|2024-05-05 12:00:00|1433.68|1426.28|1432.41|1425.01|1434.95|1428|1429.61|1422.21|4748
1714914000000|2024-05-05 13:00:00|1432.4|1425|1435.53|1428.13|1437.86|1430.46|1426.37|1418.97|7072
1714917600000|2024-05-05 14:00:00|1435.5|1428.1|1444.16|1436.76|1444.39|1436.99|1429.7|1422.3|6534
1714921200000|2024-05-05 15:00:00|1444.14|1436.74|1456.01|1448.61|1457.83|1450.43|1440.38|1432.98|8247
1714924800000|2024-05-05 16:00:00|1456|1448.6|1457.55|1450.15|1470.09|1462.69|1451.36|1443.96|7412
1714928400000|2024-05-05 17:00:00|1457.33|1449.93|1448.14|1440.74|1458.91|1451.51|1447.19|1439.79|4942
1714932000000|2024-05-05 18:00:00|1448.17|1440.77|1439.06|1431.66|1448.17|1440.77|1436.2|1428.8|5408
1714935600000|2024-05-05 19:00:00|1439.07|1431.67|1445.69|1429.29|1448.52|1435.79|1436.34|1428.25|4747
1714939200000|2024-05-05 20:00:00|1445.7|1429.3|1440.15|1432.75|1448.53|1433.88|1439.32|1425.49|5247
1714942800000|2024-05-05 21:00:00|1440.14|1432.74|1440.26|1432.86|1442.82|1435.42|1434.9|1427.5|2849
1714946400000|2024-05-05 22:00:00|1440.03|1432.63|1436.99|1429.59|1441.65|1434.25|1434.27|1426.87|2618
1714950000000|2024-05-05 23:00:00|1437.01|1429.61|1441.08|1433.68|1443.12|1435.72|1436.43|1429.03|4516
1714953600000|2024-05-06 00:00:00|1441.02|1433.62|1446.07|1438.67|1447.55|1440.15|1438.72|1431.32|4607
1714957200000|2024-05-06 01:00:00|1446.05|1438.65|1440.9|1433.5|1453.1|1445.7|1440.4|1433|5132
1714960800000|2024-05-06 02:00:00|1440.98|1433.58|1435.77|1428.37|1446.35|1438.95|1435.73|1428.33|5413
1714964400000|2024-05-06 03:00:00|1435.83|1428.43|1441.52|1434.12|1444.07|1436.67|1431.66|1424.26|4646
1714968000000|2024-05-06 04:00:00|1441.51|1434.11|1450.73|1443.33|1450.75|1443.35|1440.55|1433.15|3693
1714971600000|2024-05-06 05:00:00|1450.63|1443.23|1461.43|1454.03|1463.51|1456.11|1450.32|1442.92|5387
1714975200000|2024-05-06 06:00:00|1461.4|1454|1466.35|1458.95|1475.02|1467.62|1459.74|1452.34|6363
1714978800000|2024-05-06 07:00:00|1466.44|1459.04|1478.1|1470.7|1479.1|1471.7|1465.5|1458.1|6080
1714982400000|2024-05-06 08:00:00|1478.15|1470.75|1498.78|1491.38|1510.15|1502.75|1478.1|1470.7|9848
1714986000000|2024-05-06 09:00:00|1498.79|1491.39|1516.92|1509.52|1520.42|1513.02|1498.77|1491.37|8243
1714989600000|2024-05-06 10:00:00|1517.16|1509.76|1493|1485.6|1519.21|1511.81|1488.62|1481.22|9700
1714993200000|2024-05-06 11:00:00|1493.02|1485.62|1506.89|1499.49|1512|1504.6|1492.55|1485.15|7995
1714996800000|2024-05-06 12:00:00|1506.88|1499.48|1481|1473.6|1511.4|1504|1473.9|1466.5|10163
1715000400000|2024-05-06 13:00:00|1481.06|1473.66|1491.11|1483.71|1500.02|1492.62|1477.42|1470.02|10115
1715004000000|2024-05-06 14:00:00|1491.09|1483.69|1458.62|1451.22|1497.44|1490.04|1457.61|1450.21|9964
1715007600000|2024-05-06 15:00:00|1458.61|1451.21|1472.5|1465.1|1475.21|1467.81|1450.73|1443.33|9712
1715011200000|2024-05-06 16:00:00|1472.55|1465.15|1468.19|1460.79|1480.36|1472.96|1464.29|1456.89|9146
1715014800000|2024-05-06 17:00:00|1468.2|1460.8|1464.03|1456.63|1479.55|1472.15|1458.92|1451.52|8752
1715018400000|2024-05-06 18:00:00|1464.06|1456.66|1475.1|1467.7|1477.36|1469.96|1460.68|1453.28|7441
1715022000000|2024-05-06 19:00:00|1475.12|1467.72|1470.7|1463.3|1475.46|1468.06|1455.32|1447.92|8215
1715025600000|2024-05-06 20:00:00|1470.65|1463.25|1477.99|1470.59|1478.76|1471.36|1465.28|1457.88|5849
1715029200000|2024-05-06 21:00:00|1478|1470.6|1476.5|1469.1|1479.98|1472.58|1469.89|1462.49|3449
1715032800000|2024-05-06 22:00:00|1476.53|1469.13|1464.45|1457.05|1476.53|1469.13|1461.24|1453.84|4436
1715036400000|2024-05-06 23:00:00|1464.43|1457.03|1452.82|1445.42|1465.34|1457.94|1452.22|1444.82|4996
1715040000000|2024-05-07 00:00:00|1452.71|1445.31|1452.58|1445.18|1458.49|1451.09|1439.91|1432.51|7851
1715043600000|2024-05-07 01:00:00|1452.55|1445.15|1463.62|1456.22|1463.77|1456.37|1448.8|1441.4|7710
1715047200000|2024-05-07 02:00:00|1463.61|1456.21|1458.45|1451.05|1470.35|1462.95|1458.4|1451|5709
1715050800000|2024-05-07 03:00:00|1458.4|1451|1436.69|1429.29|1459.29|1451.89|1423.11|1415.71|8826
1715054400000|2024-05-07 04:00:00|1436.72|1429.32|1440.11|1432.71|1440.37|1432.97|1433.65|1426.25|7319
1715058000000|2024-05-07 05:00:00|1440.15|1432.75|1434.11|1426.71|1442.6|1435.2|1424.38|1416.98|6738
1715061600000|2024-05-07 06:00:00|1434.03|1426.63|1427.24|1419.84|1434.17|1426.77|1422.85|1415.45|7220
1715065200000|2024-05-07 07:00:00|1427.23|1419.83|1431.39|1423.99|1436.57|1429.17|1424.42|1417.02|5992
1715068800000|2024-05-07 08:00:00|1431.35|1423.95|1457.23|1449.83|1461.11|1453.71|1428.94|1421.54|9040
1715072400000|2024-05-07 09:00:00|1457.24|1449.84|1452.35|1444.95|1467.05|1459.65|1451.48|1444.08|6201
1715076000000|2024-05-07 10:00:00|1452.36|1444.96|1450.85|1443.45|1456.18|1448.78|1445.53|1438.13|7256
1715079600000|2024-05-07 11:00:00|1450.79|1443.39|1437.66|1430.26|1455.26|1447.86|1436.46|1429.06|8306
1715083200000|2024-05-07 12:00:00|1437.74|1430.34|1449.02|1441.62|1453.05|1445.65|1437.38|1429.98|6410
1715086800000|2024-05-07 13:00:00|1449.17|1441.77|1447.94|1440.54|1457.72|1450.32|1440.87|1433.47|7880
1715090400000|2024-05-07 14:00:00|1447.88|1440.48|1469.96|1462.56|1470.93|1463.53|1446.16|1438.76|8954
1715094000000|2024-05-07 15:00:00|1469.77|1462.37|1453.25|1445.85|1476.05|1468.65|1453.11|1445.71|8619
1715097600000|2024-05-07 16:00:00|1453.24|1445.84|1450.15|1442.75|1458.39|1450.99|1445.1|1437.7|5459
1715101200000|2024-05-07 17:00:00|1450.16|1442.76|1437.1|1429.7|1450.21|1442.81|1436.52|1429.12|5383
1715104800000|2024-05-07 18:00:00|1437.15|1429.75|1431.78|1424.38|1437.3|1429.9|1419.87|1412.47|6409
1715108400000|2024-05-07 19:00:00|1431.74|1424.34|1429.35|1421.95|1434.22|1426.82|1426.71|1419.31|5967
1715112000000|2024-05-07 20:00:00|1429.25|1421.85|1431.69|1424.29|1434.58|1427.18|1426.75|1419.35|5477
1715115600000|2024-05-07 21:00:00|1431.65|1424.25|1429.98|1422.58|1439.52|1432.12|1423.13|1415.73|4404
1715119200000|2024-05-07 22:00:00|1429.74|1422.34|1418.02|1410.62|1430.14|1422.74|1415.5|1408.1|6134
1715122800000|2024-05-07 23:00:00|1418.05|1410.65|1403.64|1396.24|1419.22|1411.82|1400.06|1392.66|8339
1715126400000|2024-05-08 00:00:00|1403.6|1396.2|1402.62|1395.22|1405.83|1398.43|1386.97|1379.57|7836
1715130000000|2024-05-08 01:00:00|1402.7|1395.3|1407.61|1400.21|1408.4|1401|1399.23|1391.83|6742
1715133600000|2024-05-08 02:00:00|1407.56|1400.16|1409.63|1402.23|1412.46|1405.06|1406.3|1398.9|5352
1715137200000|2024-05-08 03:00:00|1409.64|1402.24|1407.41|1400.01|1413.95|1406.55|1405.55|1398.15|5650
1715140800000|2024-05-08 04:00:00|1407.39|1399.99|1399.38|1391.98|1410.31|1402.91|1392.55|1385.15|6428
1715144400000|2024-05-08 05:00:00|1399.35|1391.95|1400.11|1392.71|1404.13|1396.73|1393.96|1386.56|6233
1715148000000|2024-05-08 06:00:00|1399.75|1392.35|1395.68|1388.28|1403.22|1395.82|1386.08|1378.68|7681
1715151600000|2024-05-08 07:00:00|1395.65|1388.25|1384.55|1377.15|1399.15|1391.75|1381.32|1373.92|7617
1715155200000|2024-05-08 08:00:00|1384.6|1377.2|1393.26|1385.86|1394.32|1386.92|1379.23|1371.83|7459
1715158800000|2024-05-08 09:00:00|1393.44|1386.04|1391.21|1383.81|1395.1|1387.7|1380.82|1373.42|5459
1715162400000|2024-05-08 10:00:00|1391.23|1383.83|1392.23|1384.83|1394.64|1387.24|1387.67|1380.27|5964
1715166000000|2024-05-08 11:00:00|1392.2|1384.8|1381.48|1374.08|1392.24|1384.84|1378.95|1371.55|5924
1715169600000|2024-05-08 12:00:00|1381.54|1374.14|1382.69|1375.29|1389.22|1381.82|1373.1|1365.7|7610
1715173200000|2024-05-08 13:00:00|1382.67|1375.27|1403.53|1396.13|1403.97|1396.57|1376.59|1369.19|10636
1715176800000|2024-05-08 14:00:00|1403.58|1396.18|1409.77|1402.37|1412.58|1405.18|1394.19|1386.79|10072
1715180400000|2024-05-08 15:00:00|1409.85|1402.45|1403.95|1396.55|1414.45|1407.05|1390.83|1383.43|10537
1715184000000|2024-05-08 16:00:00|1404.01|1396.61|1402.53|1395.13|1404.29|1396.89|1391.99|1384.59|8394
1715187600000|2024-05-08 17:00:00|1402.45|1395.05|1401.85|1394.45|1409.3|1401.9|1397.61|1390.21|5903
1715191200000|2024-05-08 18:00:00|1401.73|1394.33|1403.68|1396.28|1411.05|1403.65|1401.04|1393.64|5173
1715194800000|2024-05-08 19:00:00|1403.69|1396.29|1400.69|1393.29|1415.53|1408.13|1390.27|1382.87|7986
1715198400000|2024-05-08 20:00:00|1400.6|1393.2|1383.31|1375.91|1406.08|1398.68|1374.37|1366.97|10304
1715202000000|2024-05-08 21:00:00|1383.3|1375.9|1387.63|1380.23|1393.44|1386.04|1377.9|1370.5|4786
1715205600000|2024-05-08 22:00:00|1387.6|1380.2|1392.16|1384.76|1395.07|1387.67|1378.16|1370.76|7053
1715209200000|2024-05-08 23:00:00|1392.13|1384.73|1393.57|1386.17|1397.35|1389.95|1387.65|1380.25|7570
1715212800000|2024-05-09 00:00:00|1393.6|1386.2|1409.39|1401.99|1410.55|1403.15|1392.4|1385|6438
1715216400000|2024-05-09 01:00:00|1409.31|1401.91|1409.9|1402.5|1412.03|1404.63|1404.75|1397.35|6550
1715220000000|2024-05-09 02:00:00|1409.87|1402.47|1405.33|1397.93|1410.76|1403.36|1404.82|1397.42|4498
1715223600000|2024-05-09 03:00:00|1405.65|1398.25|1403.35|1395.95|1408.61|1401.21|1398.34|1390.94|6342
1715227200000|2024-05-09 04:00:00|1403.37|1395.97|1398.8|1391.4|1407.9|1400.5|1398.78|1391.38|6430
1715230800000|2024-05-09 05:00:00|1398.85|1391.45|1406.64|1399.24|1411.53|1404.13|1398.22|1390.82|6019
1715234400000|2024-05-09 06:00:00|1406.73|1399.33|1409.29|1401.89|1416.4|1409|1404.9|1397.5|6731
1715238000000|2024-05-09 07:00:00|1409.28|1401.88|1410.15|1402.75|1417.89|1410.49|1392.75|1385.35|7997
1715241600000|2024-05-09 08:00:00|1410.17|1402.77|1424.06|1416.66|1424.66|1417.26|1402.93|1395.53|6698
1715245200000|2024-05-09 09:00:00|1424.01|1416.61|1415.55|1408.15|1424.5|1417.1|1407.49|1400.09|9510
1715248800000|2024-05-09 10:00:00|1415.56|1408.16|1402.14|1394.74|1416.53|1409.13|1400.4|1393|8035
1715252400000|2024-05-09 11:00:00|1402.19|1394.79|1403.53|1396.13|1418.44|1411.04|1397.95|1390.55|7521
1715256000000|2024-05-09 12:00:00|1403.58|1396.18|1404.53|1397.13|1414.2|1406.8|1401.86|1394.46|7382
1715259600000|2024-05-09 13:00:00|1404.54|1397.14|1397.15|1389.75|1406.82|1399.42|1389.11|1381.71|7476
1715263200000|2024-05-09 14:00:00|1397.12|1389.72|1395.36|1387.96|1402.6|1395.2|1387.73|1380.33|9174
1715266800000|2024-05-09 15:00:00|1395.38|1387.98|1409.06|1401.66|1416.8|1409.4|1391.8|1384.4|10215
1715270400000|2024-05-09 16:00:00|1409.09|1401.69|1409.5|1402.1|1420.22|1412.82|1404.63|1397.23|9964
1715274000000|2024-05-09 17:00:00|1409.45|1402.05|1419.18|1411.78|1420.22|1412.82|1406.7|1399.3|7184
1715277600000|2024-05-09 18:00:00|1419.09|1411.69|1426.34|1418.94|1427.38|1419.98|1417.65|1410.25|5182
1715281200000|2024-05-09 19:00:00|1426.28|1418.88|1429.35|1421.95|1430.46|1423.06|1423.05|1415.65|3705
1715284800000|2024-05-09 20:00:00|1429.25|1421.85|1423.15|1415.75|1432.7|1425.3|1420.61|1413.21|4808
1715288400000|2024-05-09 21:00:00|1423.17|1415.77|1421.15|1413.75|1426.26|1418.86|1420.24|1412.84|3528
1715292000000|2024-05-09 22:00:00|1421.1|1413.7|1438.88|1431.48|1440.68|1433.28|1419.2|1411.8|5930
1715295600000|2024-05-09 23:00:00|1438.86|1431.46|1427.5|1420.1|1440|1432.6|1424.08|1416.68|4984
1715299200000|2024-05-10 00:00:00|1427.35|1419.95|1424.38|1416.98|1429.33|1421.93|1420.96|1413.56|6179
1715302800000|2024-05-10 01:00:00|1424.31|1416.91|1432.96|1425.56|1436.68|1429.28|1420.84|1413.44|6271
1715306400000|2024-05-10 02:00:00|1432.9|1425.5|1434.27|1426.87|1434.45|1427.05|1428.22|1420.82|6066
1715310000000|2024-05-10 03:00:00|1434.25|1426.85|1435.84|1428.44|1438.43|1431.03|1428.65|1421.25|5621
1715313600000|2024-05-10 04:00:00|1435.81|1428.41|1433.48|1426.08|1440.19|1432.79|1431.35|1423.95|5395
1715317200000|2024-05-10 05:00:00|1433.49|1426.09|1433.7|1426.3|1435.12|1427.72|1425.95|1418.55|6184
1715320800000|2024-05-10 06:00:00|1433.73|1426.33|1437.43|1430.03|1438.29|1430.89|1428.29|1420.89|5005
1715324400000|2024-05-10 07:00:00|1437.5|1430.1|1437.25|1429.85|1441.08|1433.68|1434.07|1426.67|6264
1715328000000|2024-05-10 08:00:00|1437.28|1429.88|1432.38|1424.98|1438.3|1430.9|1429.57|1422.17|4529
1715331600000|2024-05-10 09:00:00|1432.31|1424.91|1432.2|1424.8|1433.97|1426.57|1426.77|1419.37|4104
1715335200000|2024-05-10 10:00:00|1432|1424.6|1433.5|1426.1|1435.94|1428.54|1427.83|1420.43|4951
1715338800000|2024-05-10 11:00:00|1433.58|1426.18|1437.55|1430.15|1437.55|1430.15|1428.81|1421.41|4721
1715342400000|2024-05-10 12:00:00|1437.53|1430.13|1428.97|1421.57|1440.35|1432.95|1426.08|1418.68|5229
1715346000000|2024-05-10 13:00:00|1428.98|1421.58|1427.45|1420.05|1430.5|1423.1|1421.66|1414.26|5367
1715349600000|2024-05-10 14:00:00|1427.51|1420.11|1384.89|1377.49|1428.62|1421.22|1376.53|1369.13|11785
1715353200000|2024-05-10 15:00:00|1385|1377.6|1386.8|1379.4|1396.3|1388.9|1377.77|1370.37|10905
1715356800000|2024-05-10 16:00:00|1386.74|1379.34|1371.8|1364.4|1387.9|1380.5|1362.83|1355.43|11362
1715360400000|2024-05-10 17:00:00|1371.81|1364.41|1364.45|1357.05|1373.65|1366.25|1356.11|1348.71|11241
1715364000000|2024-05-10 18:00:00|1364.35|1356.95|1372.59|1365.19|1372.63|1365.23|1357.69|1350.29|8899
1715367600000|2024-05-10 19:00:00|1372.57|1365.17|1367.15|1359.75|1376.23|1368.83|1362.26|1354.86|7169
1715371200000|2024-05-10 20:00:00|1367.11|1359.71|1365.26|1357.86|1371.39|1363.99|1356.23|1348.83|6162
1715410800000|2024-05-11 07:00:00|1363.57|1356.17|1367|1359.6|1368.27|1360.87|1363.06|1355.66|6363
1715414400000|2024-05-11 08:00:00|1367.05|1359.65|1355.14|1347.74|1367.57|1360.17|1353.26|1345.86|6137
1715418000000|2024-05-11 09:00:00|1355.13|1347.73|1359.23|1351.83|1362.12|1354.72|1354.4|1347|5928
1715421600000|2024-05-11 10:00:00|1359.21|1351.81|1355.07|1347.67|1359.32|1351.92|1351.05|1343.65|5286
1715425200000|2024-05-11 11:00:00|1355.08|1347.68|1353.19|1345.79|1357.08|1349.68|1345.79|1338.39|6351
1715428800000|2024-05-11 12:00:00|1353.18|1345.78|1356.38|1348.98|1358.02|1350.62|1352.37|1344.97|5635
1715432400000|2024-05-11 13:00:00|1356.4|1349|1359.45|1352.05|1361.63|1354.23|1353.31|1345.91|6735
1715436000000|2024-05-11 14:00:00|1359.48|1352.08|1352.34|1344.94|1360.24|1352.84|1351.38|1343.98|5648
1715439600000|2024-05-11 15:00:00|1352.33|1344.93|1353.27|1345.87|1367.45|1360.05|1350.43|1343.03|8818
1715443200000|2024-05-11 16:00:00|1353.32|1345.92|1351.61|1344.21|1359.46|1352.06|1349.05|1341.65|7441
1715446800000|2024-05-11 17:00:00|1351.63|1344.23|1350.71|1343.31|1354.45|1347.05|1348.31|1340.91|5916
1715450400000|2024-05-11 18:00:00|1350.73|1343.33|1351.04|1343.64|1352.38|1344.98|1347.03|1339.63|5804
1715454000000|2024-05-11 19:00:00|1351.02|1343.62|1351.31|1343.91|1352.71|1345.31|1349.29|1341.89|3045
1715457600000|2024-05-11 20:00:00|1351.33|1343.93|1340.11|1332.71|1351.39|1343.99|1337.06|1329.66|4856
1715461200000|2024-05-11 21:00:00|1340.15|1332.75|1340.47|1333.07|1341.93|1334.53|1337.31|1329.91|2620
1715464800000|2024-05-11 22:00:00|1340.42|1333.02|1340.24|1332.84|1344.12|1336.72|1337.91|1330.51|4679
1715468400000|2024-05-11 23:00:00|1340.23|1332.83|1334.4|1327|1342.78|1335.38|1332.06|1324.66|4626
1715472000000|2024-05-12 00:00:00|1334.43|1327.03|1340.23|1332.83|1341.96|1334.56|1332.56|1325.16|6038
1715475600000|2024-05-12 01:00:00|1340.21|1332.81|1338.93|1331.53|1343.9|1336.5|1338.92|1331.52|5369
1715479200000|2024-05-12 02:00:00|1338.98|1331.58|1345.13|1337.73|1347.67|1340.27|1336.24|1328.84|5095
1715482800000|2024-05-12 03:00:00|1345.1|1337.7|1340.46|1333.06|1345.45|1338.05|1339.11|1331.71|4240
1715486400000|2024-05-12 04:00:00|1340.59|1333.19|1345.44|1338.04|1345.64|1338.24|1339.39|1331.99|3723
1715490000000|2024-05-12 05:00:00|1345.45|1338.05|1347.13|1339.73|1347.2|1339.8|1343.85|1336.45|2230
1715493600000|2024-05-12 06:00:00|1347.1|1339.7|1344.32|1336.92|1348.5|1341.1|1342.69|1335.29|2889
1715497200000|2024-05-12 07:00:00|1344.28|1336.88|1335.04|1327.64|1346.06|1338.66|1332.52|1325.12|5520
1715500800000|2024-05-12 08:00:00|1335.03|1327.63|1338.39|1330.99|1343.56|1336.16|1332.55|1325.15|6267
1715504400000|2024-05-12 09:00:00|1338.44|1331.04|1341.32|1333.92|1342.07|1334.67|1336.39|1328.99|4153
1715508000000|2024-05-12 10:00:00|1341.3|1333.9|1348.3|1340.9|1355.3|1347.9|1340.75|1333.35|7196
1715511600000|2024-05-12 11:00:00|1348.28|1340.88|1350.22|1342.82|1350.87|1343.47|1346.7|1339.3|4597
1715515200000|2024-05-12 12:00:00|1350.2|1342.8|1350.38|1342.98|1353.42|1346.02|1347.2|1339.8|4317
1715518800000|2024-05-12 13:00:00|1350.57|1343.17|1355.31|1347.91|1356.83|1349.43|1349.38|1341.98|4544
1715522400000|2024-05-12 14:00:00|1355.29|1347.89|1355.31|1347.91|1360.31|1352.91|1353.39|1345.99|5453
1715526000000|2024-05-12 15:00:00|1355.29|1347.89|1356.62|1349.22|1359.08|1351.68|1351.14|1343.74|6018
1715529600000|2024-05-12 16:00:00|1356.65|1349.25|1354.38|1346.98|1363.39|1355.99|1354.17|1346.77|6752
1715533200000|2024-05-12 17:00:00|1354.39|1346.99|1355.21|1347.81|1358.72|1351.32|1350.42|1343.02|5977
1715536800000|2024-05-12 18:00:00|1355.2|1347.8|1350.76|1343.36|1355.69|1348.29|1348.57|1341.17|5003
1715540400000|2024-05-12 19:00:00|1350.75|1343.35|1358.89|1342.49|1358.89|1343.89|1347.03|1337.82|4660
1715544000000|2024-05-12 20:00:00|1358.87|1342.47|1353.69|1346.29|1364.48|1351.76|1353.63|1340.43|5132
1715547600000|2024-05-12 21:00:00|1353.72|1346.32|1354.92|1347.52|1357.45|1350.05|1347.65|1340.25|3698
1715551200000|2024-05-12 22:00:00|1354.88|1347.48|1359.85|1352.45|1362.88|1355.48|1351.39|1343.99|5447
1715554800000|2024-05-12 23:00:00|1359.9|1352.5|1359.04|1351.64|1362.45|1355.05|1356.29|1348.89|4767
1715558400000|2024-05-13 00:00:00|1359.07|1351.67|1363.56|1356.16|1367.35|1359.95|1359.07|1351.67|6783
1715562000000|2024-05-13 01:00:00|1363.57|1356.17|1357.26|1349.86|1364.39|1356.99|1346.78|1339.38|8937
1715565600000|2024-05-13 02:00:00|1357.2|1349.8|1332.92|1325.52|1362.65|1355.25|1324.02|1316.62|10950
1715569200000|2024-05-13 03:00:00|1332.87|1325.47|1335.81|1328.41|1335.93|1328.53|1316.19|1308.79|11353
1715572800000|2024-05-13 04:00:00|1335.75|1328.35|1329.08|1321.68|1338.65|1331.25|1321.33|1313.93|9394
1715576400000|2024-05-13 05:00:00|1328.87|1321.47|1312.34|1304.94|1328.87|1321.47|1312.03|1304.63|8219
1715580000000|2024-05-13 06:00:00|1312.31|1304.91|1337.46|1330.06|1339.45|1332.05|1311.19|1303.79|9716
1715583600000|2024-05-13 07:00:00|1337.49|1330.09|1352.42|1345.02|1356.16|1348.76|1334.7|1327.3|10349
1715587200000|2024-05-13 08:00:00|1352.4|1345|1363.9|1356.5|1371.37|1363.97|1352.26|1344.86|11015
1715590800000|2024-05-13 09:00:00|1363.93|1356.53|1364.7|1357.3|1367.7|1360.3|1360.37|1352.97|8724
1715594400000|2024-05-13 10:00:00|1364.6|1357.2|1348.68|1341.28|1365.31|1357.91|1346.82|1339.42|8556
1715598000000|2024-05-13 11:00:00|1348.66|1341.26|1348.09|1340.69|1352.25|1344.85|1342.32|1334.92|8130
1715601600000|2024-05-13 12:00:00|1348.06|1340.66|1347.88|1340.48|1350.26|1342.86|1339.45|1332.05|8898
1715605200000|2024-05-13 13:00:00|1347.86|1340.46|1350.55|1343.15|1356.07|1348.67|1346.5|1339.1|9820
1715608800000|2024-05-13 14:00:00|1350.69|1343.29|1351.53|1344.13|1366.98|1359.58|1350.03|1342.63|9463
1715612400000|2024-05-13 15:00:00|1351.51|1344.11|1353.67|1346.27|1360.78|1353.38|1350.4|1343|9732
1715616000000|2024-05-13 16:00:00|1353.66|1346.26|1364.3|1356.9|1371.43|1364.03|1348.88|1341.48|10389
1715619600000|2024-05-13 17:00:00|1364.23|1356.83|1344.85|1337.45|1367.01|1359.61|1340.82|1333.42|10897
1715623200000|2024-05-13 18:00:00|1344.82|1337.42|1340.55|1333.15|1346.22|1338.82|1331.94|1324.54|8676
1715626800000|2024-05-13 19:00:00|1340.61|1333.21|1352.46|1345.06|1353.83|1346.43|1340.05|1332.65|7554
1715630400000|2024-05-13 20:00:00|1352.39|1344.99|1354.11|1346.71|1357.98|1350.58|1350.21|1342.81|6452
1715634000000|2024-05-13 21:00:00|1354.09|1346.69|1349.58|1342.18|1356.65|1349.25|1348.12|1340.72|3740
1715637600000|2024-05-13 22:00:00|1349.55|1342.15|1341.52|1334.12|1352.51|1345.11|1339.24|1331.84|6129
1715641200000|2024-05-13 23:00:00|1341.5|1334.1|1342.96|1335.56|1345.62|1338.22|1339.36|1331.96|5930
1715644800000|2024-05-14 00:00:00|1342.91|1335.51|1342.78|1335.38|1351.63|1344.23|1338.87|1331.47|9311
1715648400000|2024-05-14 01:00:00|1342.68|1335.28|1344.38|1336.98|1352.63|1345.23|1338.46|1331.06|8970
1715652000000|2024-05-14 02:00:00|1344.4|1337|1350.21|1342.81|1353.2|1345.8|1335.58|1328.18|9585
1715655600000|2024-05-14 03:00:00|1350.16|1342.76|1347.42|1340.02|1350.5|1343.1|1342.53|1335.13|8445
1715659200000|2024-05-14 04:00:00|1347.36|1339.96|1349.44|1342.04|1356.34|1348.94|1346.23|1338.83|8115
1715662800000|2024-05-14 05:00:00|1349.5|1342.1|1352.33|1344.93|1356.04|1348.64|1346.73|1339.33|6986
1715666400000|2024-05-14 06:00:00|1352.35|1344.95|1333.75|1326.35|1352.89|1345.49|1313.6|1306.2|11647
1715670000000|2024-05-14 07:00:00|1333.96|1326.56|1357|1349.6|1360.34|1352.94|1333.02|1325.62|9392
1715673600000|2024-05-14 08:00:00|1356.91|1349.51|1352.8|1345.4|1363.55|1356.15|1344.67|1337.27|9086
1715677200000|2024-05-14 09:00:00|1352.78|1345.38|1346.65|1339.25|1354.35|1346.95|1341.9|1334.5|7135
1715680800000|2024-05-14 10:00:00|1346.61|1339.21|1341.52|1334.12|1348.28|1340.88|1338.54|1331.14|7036
1715684400000|2024-05-14 11:00:00|1341.31|1333.91|1337.94|1330.54|1344.35|1336.95|1337.2|1329.8|7133
1715688000000|2024-05-14 12:00:00|1337.95|1330.55|1330.93|1323.53|1343.61|1336.21|1326|1318.6|10054
1715691600000|2024-05-14 13:00:00|1331.07|1323.67|1332.21|1324.81|1341|1333.6|1327.46|1320.06|9734
1715695200000|2024-05-14 14:00:00|1332.24|1324.84|1322.47|1315.07|1339.26|1331.86|1314.32|1306.92|12088
1715698800000|2024-05-14 15:00:00|1322.48|1315.08|1330.13|1322.73|1337.77|1330.37|1318.53|1311.13|10139
1715702400000|2024-05-14 16:00:00|1330.12|1322.72|1318.39|1310.99|1330.34|1322.94|1316.17|1308.77|9909
1715706000000|2024-05-14 17:00:00|1318.37|1310.97|1304.84|1297.44|1321|1313.6|1304.53|1297.13|9145
1715709600000|2024-05-14 18:00:00|1304.85|1297.45|1313.21|1305.81|1313.42|1306.02|1301.18|1293.78|6035
1715713200000|2024-05-14 19:00:00|1313.26|1305.86|1311.73|1304.33|1317.95|1310.55|1311.35|1303.95|6681
1715716800000|2024-05-14 20:00:00|1311.59|1304.19|1307.32|1299.92|1313.31|1305.91|1307.15|1299.75|5983
1715720400000|2024-05-14 21:00:00|1307.28|1299.88|1307.62|1300.22|1309.41|1302.01|1301.95|1294.55|3201
1715724000000|2024-05-14 22:00:00|1307.6|1300.2|1302.63|1295.23|1307.61|1300.21|1296.92|1289.52|4989
1715727600000|2024-05-14 23:00:00|1302.75|1295.35|1302.4|1295|1304.48|1297.08|1298.89|1291.49|5236
1715731200000|2024-05-15 00:00:00|1302.43|1295.03|1297.28|1289.88|1307.58|1300.18|1294.36|1286.96|8241
1715734800000|2024-05-15 01:00:00|1297.22|1289.82|1307.13|1299.73|1310.36|1302.96|1296.93|1289.53|7288
1715738400000|2024-05-15 02:00:00|1307.04|1299.64|1298.38|1290.98|1309.5|1302.1|1297.19|1289.79|5864
1715742000000|2024-05-15 03:00:00|1298.3|1290.9|1299.13|1291.73|1301.95|1294.55|1296.85|1289.45|5828
1715745600000|2024-05-15 04:00:00|1299.19|1291.79|1294.38|1286.98|1301.19|1293.79|1292.8|1285.4|5433
1715749200000|2024-05-15 05:00:00|1294.37|1286.97|1298.12|1290.72|1298.22|1290.82|1287.99|1280.59|5994
1715752800000|2024-05-15 06:00:00|1298|1290.6|1304.31|1296.91|1305.68|1298.28|1297.85|1290.45|6897
1715756400000|2024-05-15 07:00:00|1304.34|1296.94|1313.75|1306.35|1315.53|1308.13|1304.07|1296.67|7038
1715760000000|2024-05-15 08:00:00|1313.69|1306.29|1308.59|1301.19|1317.2|1309.8|1303.79|1296.39|7552
1715763600000|2024-05-15 09:00:00|1308.51|1301.11|1321.18|1313.78|1324.92|1317.52|1302.55|1295.15|8177
1715767200000|2024-05-15 10:00:00|1320.85|1313.45|1315.83|1308.43|1324.6|1317.2|1315.66|1308.26|8570
1715770800000|2024-05-15 11:00:00|1315.91|1308.51|1308.67|1301.27|1318.11|1310.71|1300.7|1293.3|8365
1715774400000|2024-05-15 12:00:00|1308.68|1301.28|1351.93|1344.53|1353.98|1346.58|1305.89|1298.49|10660
1715778000000|2024-05-15 13:00:00|1351.95|1344.55|1349.22|1341.82|1369.13|1361.73|1347.1|1339.7|11457
1715781600000|2024-05-15 14:00:00|1349.24|1341.84|1362.55|1355.15|1364.87|1357.47|1343.6|1336.2|8954
1715785200000|2024-05-15 15:00:00|1362.6|1355.2|1365.91|1358.51|1373.44|1366.04|1359.11|1351.71|9024
1715788800000|2024-05-15 16:00:00|1365.85|1358.45|1370.52|1363.12|1376.7|1369.3|1361.82|1354.42|9289
1715792400000|2024-05-15 17:00:00|1370.65|1363.25|1374.22|1366.82|1377|1369.6|1366.15|1358.75|7865
1715796000000|2024-05-15 18:00:00|1374.09|1366.69|1379.13|1371.73|1379.15|1371.75|1367.51|1360.11|7717
1715799600000|2024-05-15 19:00:00|1379.04|1371.64|1391.75|1384.35|1393.38|1385.98|1372.13|1364.73|8609
1715803200000|2024-05-15 20:00:00|1391.91|1384.51|1390.1|1382.7|1394.6|1387.2|1379.38|1371.98|7796
1715806800000|2024-05-15 21:00:00|1390.12|1382.72|1385.73|1378.33|1393.24|1385.84|1385.69|1378.29|4906
1715810400000|2024-05-15 22:00:00|1385.78|1378.38|1392.33|1384.93|1394.7|1387.3|1384.91|1377.51|6935
1715814000000|2024-05-15 23:00:00|1392.42|1385.02|1390.84|1383.44|1398.23|1390.83|1390.84|1383.44|6686
1715817600000|2024-05-16 00:00:00|1390.81|1383.41|1389.68|1382.28|1395.86|1388.46|1383.84|1376.44|9391
1715821200000|2024-05-16 01:00:00|1389.75|1382.35|1394.6|1387.2|1395.12|1387.72|1385.31|1377.91|6661
1715824800000|2024-05-16 02:00:00|1394.63|1387.23|1389.4|1382|1399.35|1391.95|1387.57|1380.17|5767
1715828400000|2024-05-16 03:00:00|1389.23|1381.83|1401.37|1393.97|1404.65|1397.25|1387.33|1379.93|5620
1715832000000|2024-05-16 04:00:00|1401.29|1393.89|1400.57|1393.17|1404.2|1396.8|1396.36|1388.96|6626
1715835600000|2024-05-16 05:00:00|1400.66|1393.26|1404.9|1397.5|1405.85|1398.45|1396.97|1389.57|5871
1715839200000|2024-05-16 06:00:00|1404.89|1397.49|1399.64|1392.24|1410.26|1402.86|1398.61|1391.21|6583
1715842800000|2024-05-16 07:00:00|1399.63|1392.23|1400.63|1393.23|1402.61|1395.21|1396.5|1389.1|4748
1715846400000|2024-05-16 08:00:00|1400.6|1393.2|1389.25|1381.85|1406.24|1398.84|1388.18|1380.78|6121
1715850000000|2024-05-16 09:00:00|1389.28|1381.88|1393.07|1385.67|1393.23|1385.83|1381.94|1374.54|5208
1715853600000|2024-05-16 10:00:00|1393.1|1385.7|1385.89|1378.49|1393.2|1385.8|1384.33|1376.93|7316
1715857200000|2024-05-16 11:00:00|1385.87|1378.47|1391.13|1383.73|1392.55|1385.15|1382.54|1375.14|6949
1715860800000|2024-05-16 12:00:00|1391.27|1383.87|1382.56|1375.16|1392.08|1384.68|1373.16|1365.76|11147
1715864400000|2024-05-16 13:00:00|1382.61|1375.21|1388|1380.6|1390.55|1383.15|1375.35|1367.95|10157
1715868000000|2024-05-16 14:00:00|1388.04|1380.64|1361.36|1353.96|1388.08|1380.68|1359.5|1352.1|11352
1715871600000|2024-05-16 15:00:00|1361.33|1353.93|1381.26|1373.86|1384.53|1377.13|1357.35|1349.95|9930
1715875200000|2024-05-16 16:00:00|1381.27|1373.87|1392.65|1385.25|1395.15|1387.75|1378.4|1371|10218
1715878800000|2024-05-16 17:00:00|1392.64|1385.24|1383.22|1375.82|1403.07|1395.67|1376.13|1368.73|9383
1715882400000|2024-05-16 18:00:00|1383.16|1375.76|1445.56|1438.16|1447.22|1439.82|1382.1|1374.7|9388
1715886000000|2024-05-16 19:00:00|1445.59|1438.19|1504.18|1496.78|1513.46|1506.06|1441.37|1433.97|13045
1715889600000|2024-05-16 20:00:00|1504.16|1496.76|1497.69|1490.29|1504.2|1496.8|1471.14|1463.74|11139
1715893200000|2024-05-16 21:00:00|1497.68|1490.28|1584.22|1576.82|1590.82|1583.42|1494.98|1487.58|10901
1715896800000|2024-05-16 22:00:00|1583.95|1576.55|1579.03|1571.63|1590.19|1582.79|1551.09|1543.69|12199
1715900400000|2024-05-16 23:00:00|1579.6|1572.2|1555.85|1548.45|1582.26|1574.86|1545.41|1538.01|10729
1715904000000|2024-05-17 00:00:00|1555.31|1547.91|1557.86|1550.46|1575.05|1567.65|1555.31|1547.91|9685
1715907600000|2024-05-17 01:00:00|1557.89|1550.49|1586.15|1578.75|1595.99|1588.59|1552.65|1545.25|11667
1715911200000|2024-05-17 02:00:00|1586.47|1579.07|1580.95|1573.55|1613.52|1606.12|1568.8|1561.4|11490
1715914800000|2024-05-17 03:00:00|1581.01|1573.61|1595.97|1588.57|1603.39|1595.99|1563.32|1555.92|10697
1715918400000|2024-05-17 04:00:00|1596.07|1588.67|1575.03|1567.63|1609|1601.6|1574.7|1567.3|10853
1715922000000|2024-05-17 05:00:00|1574.99|1567.59|1583.38|1575.98|1585.04|1577.64|1567.51|1560.11|11097
1715925600000|2024-05-17 06:00:00|1583.89|1576.49|1601.05|1593.65|1613.85|1606.45|1577.71|1570.31|10996
1715929200000|2024-05-17 07:00:00|1600.49|1593.09|1635.54|1628.14|1640.63|1633.23|1599.99|1592.59|12032
1715932800000|2024-05-17 08:00:00|1635.55|1628.15|1651.48|1644.08|1669.85|1662.45|1623.06|1615.66|12202
1715936400000|2024-05-17 09:00:00|1651.47|1644.07|1652.85|1645.45|1673.13|1665.73|1642.07|1634.67|11138
1715940000000|2024-05-17 10:00:00|1652.84|1645.44|1642.18|1634.78|1658.9|1651.5|1637.31|1629.91|10167
1715943600000|2024-05-17 11:00:00|1641.93|1634.53|1655.7|1648.3|1667.31|1659.91|1635.98|1628.58|10236
1715947200000|2024-05-17 12:00:00|1655.71|1648.31|1658.43|1651.03|1680.75|1673.35|1655.59|1648.19|11082
1715950800000|2024-05-17 13:00:00|1658.45|1651.05|1618.29|1610.89|1664.29|1656.89|1615.01|1607.61|11745
1715954400000|2024-05-17 14:00:00|1618.03|1610.63|1612.25|1604.85|1624.45|1617.05|1598.4|1591|10288
1715958000000|2024-05-17 15:00:00|1612.05|1604.65|1613.65|1606.25|1624.85|1617.45|1598.53|1591.13|11291
1715961600000|2024-05-17 16:00:00|1613.71|1606.31|1634.55|1627.15|1641.12|1633.72|1608.04|1600.64|10865
1715965200000|2024-05-17 17:00:00|1634.52|1627.12|1626.97|1619.57|1655.23|1647.83|1624.33|1616.93|10329
1715968800000|2024-05-17 18:00:00|1627|1619.6|1625.38|1617.98|1629|1621.6|1602.9|1595.5|9874
1715972400000|2024-05-17 19:00:00|1625.42|1618.02|1623.17|1615.77|1632.56|1625.16|1615.59|1608.19|8018
1715976000000|2024-05-17 20:00:00|1623.41|1616.01|1619.58|1612.18|1625.79|1618.39|1615.35|1607.95|6663
1716015600000|2024-05-18 07:00:00|1638.43|1631.03|1633.06|1625.66|1640.28|1632.88|1625.74|1618.34|7381
1716019200000|2024-05-18 08:00:00|1633.07|1625.67|1624.02|1616.62|1643.89|1636.49|1622.79|1615.39|7062
1716022800000|2024-05-18 09:00:00|1624.03|1616.63|1626.93|1619.53|1629.04|1621.64|1621.19|1613.79|7284
1716026400000|2024-05-18 10:00:00|1626.96|1619.56|1620.5|1613.1|1640.31|1632.91|1620.43|1613.03|7787
1716030000000|2024-05-18 11:00:00|1620.49|1613.09|1622.94|1615.54|1625.21|1617.11|1617.1|1609.7|6881
1716033600000|2024-05-18 12:00:00|1622.96|1615.56|1617.03|1609.63|1625.01|1617.61|1611.97|1604.57|6607
1716037200000|2024-05-18 13:00:00|1617.04|1609.64|1630.85|1623.45|1633.31|1625.91|1613.95|1606.55|9387
1716040800000|2024-05-18 14:00:00|1630.82|1623.42|1645.34|1637.94|1653.79|1646.39|1625.04|1617.64|10602
1716044400000|2024-05-18 15:00:00|1645.32|1637.92|1650.17|1642.77|1660.56|1653.16|1634.47|1627.07|9951
1716048000000|2024-05-18 16:00:00|1650.16|1642.76|1643|1635.6|1650.99|1643.59|1633.08|1625.68|8480
1716051600000|2024-05-18 17:00:00|1643.03|1635.63|1637.36|1629.96|1646.89|1639.49|1632.56|1625.16|7356
1716055200000|2024-05-18 18:00:00|1637.37|1629.97|1627.49|1620.09|1639.5|1632.1|1627.26|1619.86|6146
1716058800000|2024-05-18 19:00:00|1627.48|1620.08|1632.26|1624.86|1639.21|1631.81|1627.47|1620.07|6521
1716062400000|2024-05-18 20:00:00|1632.29|1624.89|1630.39|1622.99|1639.92|1632.52|1629.91|1622.51|6014
1716066000000|2024-05-18 21:00:00|1630.43|1623.03|1625.88|1618.48|1632.67|1625.27|1621.92|1614.52|5030
1716069600000|2024-05-18 22:00:00|1625.87|1618.47|1628.84|1621.44|1631.61|1624.21|1622.6|1615.2|4502
1716073200000|2024-05-18 23:00:00|1628.85|1621.45|1636.58|1629.18|1636.58|1629.18|1626.88|1619.48|5231
1716076800000|2024-05-19 00:00:00|1636.62|1629.22|1636.88|1629.48|1645.87|1638.47|1634.82|1627.42|6103
1716080400000|2024-05-19 01:00:00|1636.84|1629.44|1647.89|1640.49|1648.6|1641.2|1635.71|1628.31|6614
1716084000000|2024-05-19 02:00:00|1647.86|1640.46|1642.14|1634.74|1656.45|1649.05|1641.77|1634.37|7425
1716087600000|2024-05-19 03:00:00|1642.15|1634.75|1650.31|1642.91|1651.82|1644.42|1642.14|1634.74|5602
1716091200000|2024-05-19 04:00:00|1650.33|1642.93|1653.19|1645.79|1653.32|1645.92|1636.35|1628.95|6092
1716094800000|2024-05-19 05:00:00|1653.14|1645.74|1667.11|1659.71|1677.96|1670.56|1647.39|1639.99|8270
1716098400000|2024-05-19 06:00:00|1667.07|1659.67|1647.94|1640.54|1667.45|1660.05|1644.89|1637.49|8023
1716102000000|2024-05-19 07:00:00|1647.92|1640.52|1671.23|1663.83|1672.6|1665.2|1645|1637.6|7874
1716105600000|2024-05-19 08:00:00|1671.19|1663.79|1658.65|1651.25|1688.07|1680.67|1653.78|1646.38|9071
1716109200000|2024-05-19 09:00:00|1658.66|1651.26|1659.7|1652.3|1672.82|1665.42|1646.87|1639.47|8246
1716112800000|2024-05-19 10:00:00|1659.72|1652.32|1670.36|1662.96|1676.41|1669.01|1655.41|1648.01|9074
1716116400000|2024-05-19 11:00:00|1670.35|1662.95|1668.61|1661.21|1678.79|1671.39|1649.68|1642.28|11113
1716120000000|2024-05-19 12:00:00|1668.56|1661.16|1639.11|1631.71|1671.95|1664.55|1636.42|1629.02|11083
1716123600000|2024-05-19 13:00:00|1639.13|1631.73|1669.51|1662.11|1670.36|1662.96|1634.26|1626.86|11289
1716127200000|2024-05-19 14:00:00|1669.48|1662.08|1671.1|1663.7|1677.09|1669.69|1657.89|1650.49|11093
1716130800000|2024-05-19 15:00:00|1671.08|1663.68|1701.39|1693.99|1703.51|1696.11|1662.01|1654.61|11805
1716134400000|2024-05-19 16:00:00|1701.4|1694|1672.36|1664.96|1711.55|1704.15|1668.15|1660.75|11974
1716138000000|2024-05-19 17:00:00|1672.35|1664.95|1703.39|1695.99|1712.09|1704.69|1671.37|1663.97|10705
1716141600000|2024-05-19 18:00:00|1703.29|1695.89|1690.57|1683.17|1715.09|1707.69|1687.71|1680.31|9690
1716145200000|2024-05-19 19:00:00|1690.59|1683.19|1677.71|1661.31|1701.67|1694.27|1676.81|1660.41|9862
1716148800000|2024-05-19 20:00:00|1677.7|1661.3|1653.76|1646.36|1680.84|1664.44|1651.53|1643.74|8554
1716152400000|2024-05-19 21:00:00|1653.74|1646.34|1660.31|1652.91|1665.3|1657.9|1636.1|1628.7|7389
1716156000000|2024-05-19 22:00:00|1660.24|1652.84|1669.41|1662.01|1670.25|1662.85|1655.31|1647.91|6187
1716159600000|2024-05-19 23:00:00|1669.43|1662.03|1659.72|1652.32|1670.68|1663.28|1656.45|1649.05|7343
1716163200000|2024-05-20 00:00:00|1659.7|1652.3|1672.65|1665.25|1686.65|1679.25|1645.15|1637.75|9428
1716166800000|2024-05-20 01:00:00|1672.67|1665.27|1673.43|1666.03|1684.33|1676.93|1658.93|1651.53|11539
1716170400000|2024-05-20 02:00:00|1673.29|1665.89|1686.08|1678.68|1689.88|1682.48|1655.02|1647.62|10092
1716174000000|2024-05-20 03:00:00|1686.1|1678.7|1696.68|1689.28|1707.27|1699.87|1676.62|1669.22|9961
1716177600000|2024-05-20 04:00:00|1696.75|1689.35|1707.02|1699.62|1724.4|1717|1692.7|1685.3|10561
1716181200000|2024-05-20 05:00:00|1706.98|1699.58|1705.54|1698.14|1717.64|1710.24|1692.62|1685.22|9538
1716184800000|2024-05-20 06:00:00|1705.49|1698.09|1677.87|1670.47|1705.59|1698.19|1669.15|1661.75|9427
1716188400000|2024-05-20 07:00:00|1677.95|1670.55|1673.49|1666.09|1692.12|1684.72|1670.14|1662.74|10510
1716192000000|2024-05-20 08:00:00|1673.42|1666.02|1674.9|1667.5|1678.55|1671.15|1662.67|1655.27|8453
1716195600000|2024-05-20 09:00:00|1674.88|1667.48|1677.79|1670.39|1686.85|1679.45|1672.09|1664.69|8432
1716199200000|2024-05-20 10:00:00|1677.91|1670.51|1670.82|1663.42|1684.4|1677|1665.55|1658.15|9007
1716202800000|2024-05-20 11:00:00|1670.92|1663.52|1675.31|1667.91|1679.7|1672.3|1664.72|1657.32|7399
1716206400000|2024-05-20 12:00:00|1675.22|1667.82|1650.73|1643.33|1675.56|1668.16|1645.43|1638.03|7797
1716210000000|2024-05-20 13:00:00|1650.85|1643.45|1656.8|1649.4|1659.38|1651.98|1643.89|1636.49|7702
1716213600000|2024-05-20 14:00:00|1656.78|1649.38|1652.79|1645.39|1656.83|1649.43|1641.38|1633.98|8192
1716217200000|2024-05-20 15:00:00|1652.78|1645.38|1652.63|1645.23|1670.4|1663|1643.27|1635.87|9455
1716220800000|2024-05-20 16:00:00|1652.67|1645.27|1657.41|1650.01|1664.51|1657.11|1643.45|1636.05|10712
1716224400000|2024-05-20 17:00:00|1657.39|1649.99|1664.64|1657.24|1684.22|1676.82|1653.55|1646.15|10236
1716228000000|2024-05-20 18:00:00|1664.97|1657.57|1648.68|1641.28|1664.97|1657.57|1646|1638.6|9058
1716231600000|2024-05-20 19:00:00|1648.67|1641.27|1711.03|1703.63|1718.82|1711.42|1642.07|1634.67|11905
1716235200000|2024-05-20 20:00:00|1711.17|1703.77|1688.93|1681.53|1719.79|1712.39|1683.3|1675.9|12771
1716238800000|2024-05-20 21:00:00|1688.91|1681.51|1720.79|1713.39|1721.32|1713.92|1671.89|1664.49|10118
1716242400000|2024-05-20 22:00:00|1720.97|1713.57|1723.92|1716.52|1737.21|1729.81|1706.42|1699.02|10684
1716246000000|2024-05-20 23:00:00|1723.83|1716.43|1730.03|1722.63|1749.85|1742.45|1722.25|1714.85|11424
1716249600000|2024-05-21 00:00:00|1730.38|1722.98|1727.63|1720.23|1747.63|1740.23|1720.29|1712.89|11758
1716253200000|2024-05-21 01:00:00|1727.61|1720.21|1705.37|1697.97|1727.61|1720.21|1698.05|1690.65|11741
1716256800000|2024-05-21 02:00:00|1705.42|1698.02|1694.11|1686.71|1709.95|1702.55|1693.08|1685.68|10104
1716260400000|2024-05-21 03:00:00|1694.06|1686.66|1698.34|1690.94|1699.46|1692.06|1689.84|1682.44|8466
1716264000000|2024-05-21 04:00:00|1698.36|1690.96|1698.16|1690.76|1708.41|1701.01|1696.32|1688.92|9238
1716267600000|2024-05-21 05:00:00|1698.13|1690.73|1704.36|1696.96|1717.36|1709.96|1686.47|1679.07|9146
1716271200000|2024-05-21 06:00:00|1704.37|1696.97|1705.36|1697.96|1718.35|1710.95|1700.39|1692.99|9755
1716274800000|2024-05-21 07:00:00|1705.39|1697.99|1699.55|1692.15|1706.13|1698.73|1686.86|1679.46|9241
1716278400000|2024-05-21 08:00:00|1699.35|1691.95|1692.85|1685.45|1704.47|1697.07|1689.41|1682.01|7656
1716282000000|2024-05-21 09:00:00|1692.92|1685.52|1697.85|1690.45|1701.11|1693.71|1689.8|1682.4|8270
1716285600000|2024-05-21 10:00:00|1697.83|1690.43|1691.58|1684.18|1701.43|1694.03|1690.46|1683.06|10157
1716289200000|2024-05-21 11:00:00|1691.59|1684.19|1697.56|1690.16|1707.09|1699.69|1690.08|1682.68|10985
1716292800000|2024-05-21 12:00:00|1697.54|1690.14|1680.81|1673.41|1697.9|1690.5|1673.3|1665.9|10928
1716296400000|2024-05-21 13:00:00|1680.74|1673.34|1696.87|1689.47|1706.15|1698.75|1670.47|1663.07|11791
1716300000000|2024-05-21 14:00:00|1696.95|1689.55|1696.54|1689.14|1714.65|1707.25|1690.49|1683.09|11915
1716303600000|2024-05-21 15:00:00|1696.43|1689.03|1664.12|1656.72|1700.95|1693.55|1658.8|1651.4|11264
1716307200000|2024-05-21 16:00:00|1664.13|1656.73|1673.79|1666.39|1685|1677.6|1658.69|1651.29|11559
1716310800000|2024-05-21 17:00:00|1673.82|1666.42|1680.3|1672.9|1690.41|1683.01|1668.91|1661.51|9640
1716314400000|2024-05-21 18:00:00|1680.25|1672.85|1678.47|1671.07|1686.09|1678.69|1669.92|1662.52|9142
1716318000000|2024-05-21 19:00:00|1678.22|1670.82|1670.29|1662.89|1678.87|1671.47|1654.7|1647.3|8492
1716321600000|2024-05-21 20:00:00|1670.42|1663.02|1672.88|1665.48|1682.12|1674.72|1668.47|1661.07|8427
1716325200000|2024-05-21 21:00:00|1672.87|1665.47|1671.25|1663.85|1674.36|1666.96|1662.5|1655.1|5308
1716328800000|2024-05-21 22:00:00|1671.09|1663.69|1674.82|1667.42|1675.64|1668.24|1662.22|1654.82|7636
1716332400000|2024-05-21 23:00:00|1674.78|1667.38|1677.9|1670.5|1682.54|1675.14|1667.76|1660.36|8441
1716336000000|2024-05-22 00:00:00|1677.91|1670.51|1678.77|1671.37|1691.65|1684.25|1676.1|1668.7|9102
1716339600000|2024-05-22 01:00:00|1678.9|1671.5|1691.14|1683.74|1692.4|1685|1676.04|1668.64|6159
1716343200000|2024-05-22 02:00:00|1690.94|1683.54|1687.43|1680.03|1696.41|1689.01|1684.17|1676.77|8466
1716346800000|2024-05-22 03:00:00|1687.4|1680|1691.79|1684.39|1696.1|1688.7|1682.04|1674.64|8328
1716350400000|2024-05-22 04:00:00|1691.54|1684.14|1664.92|1657.52|1691.9|1684.5|1651.64|1644.24|9851
1716354000000|2024-05-22 05:00:00|1664.45|1657.05|1670.88|1663.48|1670.95|1663.55|1653.2|1645.8|9343
1716357600000|2024-05-22 06:00:00|1670.9|1663.5|1680.28|1672.88|1690.55|1683.15|1670.67|1663.27|8100
1716361200000|2024-05-22 07:00:00|1680.22|1672.82|1673.37|1665.97|1686.35|1678.95|1671.94|1664.54|7831
1716364800000|2024-05-22 08:00:00|1673.38|1665.98|1682.19|1674.79|1686.04|1678.64|1665.15|1657.75|7686
1716368400000|2024-05-22 09:00:00|1682.2|1674.8|1681.76|1674.36|1688.26|1680.86|1674.18|1666.78|8706
1716372000000|2024-05-22 10:00:00|1681.74|1674.34|1691.35|1683.95|1694.6|1687.2|1679.24|1671.84|6890
1716375600000|2024-05-22 11:00:00|1691.31|1683.91|1661.31|1653.91|1696.21|1688.81|1660.96|1653.56|9044
1716379200000|2024-05-22 12:00:00|1661.29|1653.89|1626.26|1618.86|1668.5|1661.1|1621.41|1614.01|11896
1716382800000|2024-05-22 13:00:00|1626.33|1618.93|1636.92|1629.52|1641|1633.6|1625.5|1618.1|10368
1716386400000|2024-05-22 14:00:00|1636.89|1629.49|1642.23|1634.83|1646.1|1638.7|1625.93|1618.53|11728
1716390000000|2024-05-22 15:00:00|1642.22|1634.82|1658.96|1651.56|1668.05|1660.65|1634.64|1627.24|11143
1716393600000|2024-05-22 16:00:00|1658.98|1651.58|1663.72|1656.32|1671.18|1663.78|1652.59|1645.19|10675
1716397200000|2024-05-22 17:00:00|1663.77|1656.37|1653.35|1645.95|1677.35|1669.95|1651.72|1644.32|10965
1716400800000|2024-05-22 18:00:00|1653.29|1645.89|1637.5|1630.1|1655.26|1647.86|1620.11|1612.71|10753
1716404400000|2024-05-22 19:00:00|1637.38|1629.98|1637.94|1630.54|1642.55|1635.15|1631.5|1624.1|8898
1716408000000|2024-05-22 20:00:00|1638.35|1630.95|1636.28|1628.88|1656.26|1648.86|1633.6|1626.2|9588
1716411600000|2024-05-22 21:00:00|1636.32|1628.92|1652.03|1644.63|1652.34|1644.94|1624.13|1616.73|6800
1716415200000|2024-05-22 22:00:00|1652.04|1644.64|1640.65|1633.25|1658.19|1650.79|1636.26|1628.86|7235
1716418800000|2024-05-22 23:00:00|1640.68|1633.28|1638.92|1631.52|1642.13|1634.73|1633.85|1626.45|6359
1716422400000|2024-05-23 00:00:00|1638.96|1631.56|1649.53|1642.13|1655.55|1648.15|1634.75|1627.35|8319
1716426000000|2024-05-23 01:00:00|1649.54|1642.14|1644.43|1637.03|1651.25|1643.85|1634.07|1626.67|9659
1716429600000|2024-05-23 02:00:00|1644.42|1637.02|1636.86|1629.46|1650.55|1643.15|1632.34|1624.94|6637
1716433200000|2024-05-23 03:00:00|1636.85|1629.45|1647.73|1640.33|1653.33|1645.93|1635.08|1627.68|7461
1716436800000|2024-05-23 04:00:00|1647.71|1640.31|1646.87|1639.47|1653.6|1646.2|1633.22|1625.82|8133
1716440400000|2024-05-23 05:00:00|1646.92|1639.52|1646.13|1638.73|1653.55|1646.15|1638.31|1630.91|8041
1716444000000|2024-05-23 06:00:00|1646.1|1638.7|1663.33|1655.93|1669.55|1662.15|1645.63|1638.23|7722
1716447600000|2024-05-23 07:00:00|1663.35|1655.95|1670.69|1663.29|1672.44|1665.04|1658.15|1650.75|8597
1716451200000|2024-05-23 08:00:00|1670.67|1663.27|1667.57|1660.17|1676.95|1669.55|1658.63|1651.23|8287
1716454800000|2024-05-23 09:00:00|1667.59|1660.19|1665.54|1658.14|1681.1|1673.7|1660.22|1652.82|8404
1716458400000|2024-05-23 10:00:00|1665.6|1658.2|1656.89|1649.49|1669.1|1661.7|1654.5|1647.1|8481
1716462000000|2024-05-23 11:00:00|1656.93|1649.53|1672.96|1665.56|1677.33|1669.93|1656.47|1649.07|9604
1716465600000|2024-05-23 12:00:00|1673.5|1666.1|1649.45|1642.05|1684.48|1677.08|1633.9|1626.5|10034
1716469200000|2024-05-23 13:00:00|1649.5|1642.1|1601.23|1593.83|1658.83|1651.43|1572.9|1565.5|12986
1716472800000|2024-05-23 14:00:00|1600.88|1593.48|1591.95|1584.55|1625.2|1617.8|1589.95|1582.55|11893
1716476400000|2024-05-23 15:00:00|1591.84|1584.44|1615.47|1608.07|1616.49|1609.09|1587.05|1579.65|9761
1716480000000|2024-05-23 16:00:00|1615.42|1608.02|1612.18|1604.78|1618.15|1610.75|1603.83|1596.43|9379
1716483600000|2024-05-23 17:00:00|1612.14|1604.74|1618.46|1611.06|1635.95|1628.55|1611.26|1603.86|8917
1716487200000|2024-05-23 18:00:00|1618.45|1611.05|1616.75|1609.35|1624.85|1617.45|1590.5|1583.1|12581
1716490800000|2024-05-23 19:00:00|1616.73|1609.33|1597.9|1590.5|1618.68|1611.28|1593.39|1585.99|10917
1716494400000|2024-05-23 20:00:00|1597.2|1589.8|1612.07|1604.67|1617.95|1610.55|1550.67|1543.27|12723
1716498000000|2024-05-23 21:00:00|1612.02|1604.62|1659.3|1651.9|1662.4|1655|1610.56|1603.16|11438
1716501600000|2024-05-23 22:00:00|1659.32|1651.92|1665.5|1658.1|1672.18|1664.78|1652.07|1644.67|10382
1716505200000|2024-05-23 23:00:00|1665.65|1658.25|1663.31|1655.91|1668.19|1660.79|1651.46|1644.06|9733
1716508800000|2024-05-24 00:00:00|1663.44|1656.04|1693.61|1686.21|1696.88|1689.48|1659.81|1652.41|10898
1716512400000|2024-05-24 01:00:00|1693.68|1686.28|1697.47|1690.07|1701.29|1693.89|1684.14|1676.74|9157
1716516000000|2024-05-24 02:00:00|1697.48|1690.08|1730.4|1723|1745.62|1738.22|1692.65|1685.25|10056
1716519600000|2024-05-24 03:00:00|1730.12|1722.72|1752.16|1744.76|1759.13|1751.73|1717.11|1709.71|10411
1716523200000|2024-05-24 04:00:00|1752.41|1745.01|1740.14|1732.74|1763.14|1755.74|1739.36|1731.96|10593
1716526800000|2024-05-24 05:00:00|1740.18|1732.78|1720.85|1713.45|1755.55|1748.15|1718.16|1710.76|11998
1716530400000|2024-05-24 06:00:00|1720.86|1713.46|1690.03|1682.63|1738.91|1731.51|1688.88|1681.48|11772
1716534000000|2024-05-24 07:00:00|1689.98|1682.58|1692.83|1685.43|1695.02|1687.62|1675.65|1668.25|10978
1716537600000|2024-05-24 08:00:00|1692.81|1685.41|1721.11|1713.71|1722.25|1714.85|1678.22|1670.82|10657
1716541200000|2024-05-24 09:00:00|1721.15|1713.75|1769.45|1762.05|1775.84|1768.44|1718.48|1711.08|11860
1716544800000|2024-05-24 10:00:00|1768.95|1761.55|1761|1753.6|1774.13|1766.73|1748.25|1740.85|10919
1716548400000|2024-05-24 11:00:00|1761.01|1753.61|1759.98|1752.58|1764.84|1757.44|1749.58|1742.18|8707
1716552000000|2024-05-24 12:00:00|1759.94|1752.54|1770.05|1762.65|1774.15|1766.75|1753.7|1746.3|10449
1716555600000|2024-05-24 13:00:00|1769.81|1762.41|1728.9|1721.5|1781.87|1774.47|1727.92|1720.52|9937
1716559200000|2024-05-24 14:00:00|1728.92|1721.52|1737.5|1730.1|1747.81|1740.41|1725.21|1717.81|9930
1716562800000|2024-05-24 15:00:00|1737.51|1730.11|1724.5|1717.1|1741.54|1734.14|1719.32|1711.92|8854
1716566400000|2024-05-24 16:00:00|1724.51|1717.11|1705.07|1697.67|1728.25|1720.85|1703.5|1696.1|9798
1716570000000|2024-05-24 17:00:00|1705.1|1697.7|1740.95|1733.55|1741.45|1734.05|1704.19|1696.79|8742
1716573600000|2024-05-24 18:00:00|1740.86|1733.46|1722.13|1714.73|1757.35|1749.95|1720.95|1713.55|9300
1716577200000|2024-05-24 19:00:00|1722.19|1714.79|1734.31|1726.91|1734.68|1727.28|1718.89|1711.49|8287
1716580800000|2024-05-24 20:00:00|1734.28|1726.88|1725.05|1717.65|1738.45|1731.05|1722|1714.6|6331
1716620400000|2024-05-25 07:00:00|1711.58|1704.18|1713.83|1706.43|1715.66|1708.26|1710.75|1703.35|5597
1716624000000|2024-05-25 08:00:00|1713.82|1706.42|1710.58|1703.18|1715.95|1708.55|1707.63|1700.23|6811
1716627600000|2024-05-25 09:00:00|1710.61|1703.21|1719.95|1712.55|1720.65|1713.25|1709.35|1701.95|6723
1716631200000|2024-05-25 10:00:00|1720|1712.6|1717.61|1710.21|1725.95|1718.55|1712.89|1705.49|7089
1716634800000|2024-05-25 11:00:00|1717.53|1710.13|1712.25|1704.85|1726.15|1718.75|1710.78|1703.38|7500
1716638400000|2024-05-25 12:00:00|1712.6|1705.2|1704.7|1697.3|1715.33|1707.93|1702.65|1695.25|8806
1716642000000|2024-05-25 13:00:00|1704.67|1697.27|1702.67|1695.27|1711.21|1703.81|1695.2|1687.8|8226
1716645600000|2024-05-25 14:00:00|1702.69|1695.29|1719.31|1711.91|1724.49|1717.09|1702.69|1695.29|8818
1716649200000|2024-05-25 15:00:00|1719.32|1711.92|1721.95|1714.55|1728.75|1721.35|1715.21|1707.81|7413
1716652800000|2024-05-25 16:00:00|1722.05|1714.65|1725.8|1718.4|1734.93|1727.53|1722.05|1714.65|7336
1716656400000|2024-05-25 17:00:00|1726.02|1718.62|1735.6|1728.2|1735.84|1728.44|1723.98|1716.58|6817
1716660000000|2024-05-25 18:00:00|1735.15|1727.75|1739.55|1732.15|1750.75|1743.35|1735.05|1727.65|6829
1716663600000|2024-05-25 19:00:00|1739.53|1732.13|1738.8|1731.4|1740.95|1733.55|1728.8|1721.4|5828
1716667200000|2024-05-25 20:00:00|1738.66|1731.26|1738.77|1731.37|1750.9|1743.5|1737.45|1730.05|6145
1716670800000|2024-05-25 21:00:00|1738.58|1731.18|1740.95|1733.55|1741.85|1734.45|1735.48|1728.08|4877
1716674400000|2024-05-25 22:00:00|1740.93|1733.53|1743.24|1735.84|1743.65|1736.25|1732.96|1725.56|4878
1716678000000|2024-05-25 23:00:00|1743.21|1735.81|1747.92|1740.52|1749.49|1742.09|1740.97|1733.57|6214
1716681600000|2024-05-26 00:00:00|1747.91|1740.51|1740.95|1733.55|1753.4|1746|1739.85|1732.45|5932
1716685200000|2024-05-26 01:00:00|1740.89|1733.49|1751.64|1744.24|1753.81|1746.41|1740.33|1732.93|6152
1716688800000|2024-05-26 02:00:00|1751.62|1744.22|1774.87|1767.47|1779|1771.6|1738.71|1731.31|9109
1716692400000|2024-05-26 03:00:00|1774.96|1767.56|1779.9|1772.5|1788.85|1781.45|1763.62|1756.22|10822
1716696000000|2024-05-26 04:00:00|1779.92|1772.52|1776.71|1769.31|1784.43|1777.03|1765.65|1758.25|8459
1716699600000|2024-05-26 05:00:00|1776.74|1769.34|1787.56|1780.16|1794.65|1787.25|1774.21|1766.81|9243
1716703200000|2024-05-26 06:00:00|1787.5|1780.1|1773.66|1766.26|1787.79|1780.39|1770.67|1763.27|8523
1716706800000|2024-05-26 07:00:00|1773.71|1766.31|1765.59|1758.19|1775.11|1767.71|1764.17|1756.77|9070
1716710400000|2024-05-26 08:00:00|1765.53|1758.13|1743.82|1736.42|1767.7|1760.3|1737.27|1729.87|9302
1716714000000|2024-05-26 09:00:00|1743.8|1736.4|1734.85|1727.45|1746.65|1739.25|1729.91|1722.51|8305
1716717600000|2024-05-26 10:00:00|1734.83|1727.43|1734.12|1726.72|1739.58|1732.18|1729.78|1722.38|6675
1716721200000|2024-05-26 11:00:00|1734.06|1726.66|1738.81|1731.41|1743.35|1735.95|1731.43|1724.03|7255
1716724800000|2024-05-26 12:00:00|1738.8|1731.4|1725.57|1718.17|1738.93|1731.53|1722.1|1714.7|6930
1716728400000|2024-05-26 13:00:00|1725.6|1718.2|1728.19|1720.79|1731.28|1723.88|1720.17|1712.77|6886
1716732000000|2024-05-26 14:00:00|1728.16|1720.76|1734.12|1726.72|1737.85|1730.45|1720.58|1713.18|7351
1716735600000|2024-05-26 15:00:00|1734.1|1726.7|1717.01|1709.61|1736.73|1729.33|1710.8|1703.4|9685
1716739200000|2024-05-26 16:00:00|1717|1709.6|1717.48|1710.08|1725.13|1717.73|1711.65|1704.25|9872
1716742800000|2024-05-26 17:00:00|1717.57|1710.17|1717.1|1709.7|1721.85|1714.45|1710.4|1703|7521
1716746400000|2024-05-26 18:00:00|1717.16|1709.76|1714.43|1707.03|1718.25|1710.85|1711.75|1704.35|7159
1716750000000|2024-05-26 19:00:00|1714.39|1706.99|1716.79|1700.39|1719.56|1712.16|1708.78|1696.74|6833
1716753600000|2024-05-26 20:00:00|1716.75|1700.35|1711.41|1704.01|1723.03|1709.73|1711.39|1699.07|5721
1716757200000|2024-05-26 21:00:00|1711.79|1704.39|1717.45|1710.05|1717.45|1710.05|1704.17|1696.77|5767
1716760800000|2024-05-26 22:00:00|1717.42|1710.02|1718.7|1711.3|1721.5|1714.1|1712.12|1704.72|5665
1716764400000|2024-05-26 23:00:00|1718.6|1711.2|1707.79|1700.39|1721.02|1713.62|1707.05|1699.65|6720
1716768000000|2024-05-27 00:00:00|1707.77|1700.37|1714.7|1707.3|1714.73|1707.33|1698.1|1690.7|6947
1716771600000|2024-05-27 01:00:00|1714.69|1707.29|1722.97|1715.57|1727.65|1720.25|1708.82|1701.42|8485
1716775200000|2024-05-27 02:00:00|1722.98|1715.58|1718.72|1711.32|1727.78|1720.38|1716.98|1709.58|8971
1716778800000|2024-05-27 03:00:00|1718.69|1711.29|1716.89|1709.49|1723.65|1716.25|1716.5|1709.1|7606
1716782400000|2024-05-27 04:00:00|1716.9|1709.5|1707.04|1699.64|1718.86|1711.46|1706.42|1699.02|9586
1716786000000|2024-05-27 05:00:00|1706.48|1699.08|1700.68|1693.28|1706.99|1699.59|1691.92|1684.52|7176
1716789600000|2024-05-27 06:00:00|1700.61|1693.21|1699.1|1691.7|1705.42|1698.02|1696.08|1688.68|8644
1716793200000|2024-05-27 07:00:00|1699.12|1691.72|1712.1|1704.7|1712.65|1705.25|1698.2|1690.8|7582
1716796800000|2024-05-27 08:00:00|1712.14|1704.74|1718.75|1711.35|1723|1715.6|1710.09|1702.69|8256
1716800400000|2024-05-27 09:00:00|1718.61|1711.21|1715.15|1707.75|1729.6|1722.2|1713.52|1706.12|8814
1716804000000|2024-05-27 10:00:00|1715.18|1707.78|1730.79|1723.39|1730.95|1723.55|1708.11|1700.71|7814
1716807600000|2024-05-27 11:00:00|1730.7|1723.3|1736.85|1729.45|1739|1731.6|1726.83|1719.43|7964
1716811200000|2024-05-27 12:00:00|1736.87|1729.47|1740.7|1733.3|1749.56|1742.16|1732.94|1725.54|7906
1716814800000|2024-05-27 13:00:00|1740.8|1733.4|1744.17|1736.77|1755.59|1748.19|1738.13|1730.73|10468
1716818400000|2024-05-27 14:00:00|1744.57|1737.17|1741.62|1734.22|1759.22|1751.82|1734.19|1726.79|9884
1716822000000|2024-05-27 15:00:00|1741.65|1734.25|1805.37|1797.97|1807.16|1799.76|1740.98|1733.58|11370
1716825600000|2024-05-27 16:00:00|1805.07|1797.67|1845.23|1837.83|1849.35|1841.95|1804.96|1797.56|12047
1716829200000|2024-05-27 17:00:00|1845.27|1837.87|1862.93|1855.53|1871.74|1864.34|1835.4|1828|12015
1716832800000|2024-05-27 18:00:00|1863.07|1855.67|1874.31|1866.91|1880.65|1873.25|1862.46|1855.06|10598
1716836400000|2024-05-27 19:00:00|1874.26|1866.86|1862.05|1854.65|1888.45|1881.05|1853.24|1845.84|10431
1716840000000|2024-05-27 20:00:00|1861.95|1854.55|1882.96|1875.56|1889.2|1881.8|1857.96|1850.56|10418
1716843600000|2024-05-27 21:00:00|1883.21|1875.81|1877.2|1869.8|1889.53|1882.13|1870.34|1862.94|7167
1716847200000|2024-05-27 22:00:00|1877.22|1869.82|1872.2|1864.8|1881.3|1873.9|1867.95|1860.55|6337
1716850800000|2024-05-27 23:00:00|1872.17|1864.77|1882.24|1874.84|1887.8|1880.4|1870.79|1863.39|6848
1716854400000|2024-05-28 00:00:00|1881.89|1874.49|1865.03|1857.63|1887.55|1880.15|1860.98|1853.58|11148
1716858000000|2024-05-28 01:00:00|1865.05|1857.65|1844.77|1837.37|1882.55|1875.15|1841.69|1834.29|10712
1716861600000|2024-05-28 02:00:00|1844.8|1837.4|1839.65|1832.25|1862.5|1855.1|1830.28|1822.88|11968
1716865200000|2024-05-28 03:00:00|1839.7|1832.3|1813.57|1806.17|1842.69|1835.29|1807.14|1799.74|11599
1716868800000|2024-05-28 04:00:00|1813.84|1806.44|1829.55|1822.15|1834.43|1827.03|1801.95|1794.55|12194
1716872400000|2024-05-28 05:00:00|1829.6|1822.2|1830.62|1823.22|1831.95|1824.55|1809.15|1801.75|10591
1716876000000|2024-05-28 06:00:00|1830.56|1823.16|1816.48|1809.08|1830.9|1823.5|1810.84|1803.44|9559
1716879600000|2024-05-28 07:00:00|1816.58|1809.18|1808|1800.6|1822.85|1815.45|1804.44|1797.04|9191
1716883200000|2024-05-28 08:00:00|1808.01|1800.61|1832.82|1825.42|1836.9|1829.5|1805.11|1797.71|9498
1716886800000|2024-05-28 09:00:00|1832.84|1825.44|1825.76|1818.36|1833.15|1825.75|1815.45|1808.05|9211
1716890400000|2024-05-28 10:00:00|1825.53|1818.13|1818.8|1811.4|1836.5|1829.1|1814.85|1807.45|9742
1716894000000|2024-05-28 11:00:00|1818.21|1810.81|1826.98|1819.58|1834.04|1826.64|1812.51|1805.11|8661
1716897600000|2024-05-28 12:00:00|1826.99|1819.59|1822.12|1814.72|1831.63|1824.23|1816.44|1809.04|9436
1716901200000|2024-05-28 13:00:00|1822.35|1814.95|1814.96|1807.56|1827.7|1820.3|1804.3|1796.9|11768
1716904800000|2024-05-28 14:00:00|1815.03|1807.63|1793.93|1786.53|1829.45|1822.05|1791.04|1783.64|12047
1716908400000|2024-05-28 15:00:00|1794|1786.6|1821.32|1813.92|1823.08|1815.68|1790.12|1782.72|11622
1716912000000|2024-05-28 16:00:00|1821.23|1813.83|1819.4|1812|1829.05|1821.65|1801.49|1794.09|10440
1716915600000|2024-05-28 17:00:00|1819.42|1812.02|1825.72|1818.32|1843.93|1836.53|1817.27|1809.87|9251
1716919200000|2024-05-28 18:00:00|1825.45|1818.05|1845.37|1837.97|1845.4|1838|1816.47|1809.07|9254
1716922800000|2024-05-28 19:00:00|1845.93|1838.53|1853.93|1846.53|1860.2|1852.8|1838.9|1831.5|9439
1716926400000|2024-05-28 20:00:00|1853.95|1846.55|1851.01|1843.61|1863.3|1855.9|1845.5|1838.1|8621
1716930000000|2024-05-28 21:00:00|1850.92|1843.52|1852.68|1845.28|1860.79|1853.39|1849.43|1842.03|5701
1716933600000|2024-05-28 22:00:00|1852.65|1845.25|1856.8|1849.4|1862.5|1855.1|1849.74|1842.34|6879
1716937200000|2024-05-28 23:00:00|1856.66|1849.26|1857.22|1849.82|1860.35|1852.95|1851.63|1844.23|6158
1716940800000|2024-05-29 00:00:00|1857.17|1849.77|1847.64|1840.24|1862.6|1855.2|1845.28|1837.88|7906
1716944400000|2024-05-29 01:00:00|1847.65|1840.25|1845.47|1838.07|1851.9|1844.5|1831|1823.6|8629
1716948000000|2024-05-29 02:00:00|1845.53|1838.13|1837.3|1829.9|1845.8|1838.4|1833.02|1825.62|7780
1716951600000|2024-05-29 03:00:00|1837.29|1829.89|1835.06|1827.66|1843|1835.6|1829|1821.6|7165
1716955200000|2024-05-29 04:00:00|1835.03|1827.63|1847.39|1839.99|1859.53|1852.13|1831.89|1824.49|7761
1716958800000|2024-05-29 05:00:00|1847.4|1840|1834.35|1826.95|1848.5|1841.1|1833.92|1826.52|6826
1716962400000|2024-05-29 06:00:00|1834.36|1826.96|1842.6|1835.2|1852.55|1845.15|1833.95|1826.55|6791
1716966000000|2024-05-29 07:00:00|1842.61|1835.21|1832.39|1824.99|1848.65|1841.25|1832.39|1824.99|8869
1716969600000|2024-05-29 08:00:00|1832.36|1824.96|1824.68|1817.28|1837.85|1830.45|1807.8|1800.4|11102
1716973200000|2024-05-29 09:00:00|1824.72|1817.32|1849.31|1841.91|1853.85|1846.45|1821.66|1814.26|10026
1716976800000|2024-05-29 10:00:00|1849.18|1841.78|1873.1|1865.7|1878.95|1871.55|1845.89|1838.49|8980
1716980400000|2024-05-29 11:00:00|1873.08|1865.68|1874.29|1866.89|1882|1874.6|1864.52|1857.12|8795
1716984000000|2024-05-29 12:00:00|1874.75|1867.35|1910.08|1902.68|1925.35|1917.95|1871.27|1863.87|11141
1716987600000|2024-05-29 13:00:00|1910.06|1902.66|1911.43|1904.03|1917.4|1910|1883.97|1876.57|12059
1716991200000|2024-05-29 14:00:00|1911.4|1904|1904.31|1896.91|1925.46|1918.06|1899.1|1891.7|10994
1716994800000|2024-05-29 15:00:00|1904.26|1896.86|1891.78|1884.38|1906.85|1899.45|1881.45|1874.05|10226
1716998400000|2024-05-29 16:00:00|1891.81|1884.41|1899.48|1892.08|1904.9|1897.5|1882.44|1875.04|10801
1717002000000|2024-05-29 17:00:00|1899.46|1892.06|1882.9|1875.5|1899.48|1892.08|1876.72|1869.32|8581
1717005600000|2024-05-29 18:00:00|1883.1|1875.7|1871.04|1861.64|1883.6|1876.2|1865|1857.07|8405
1717009200000|2024-05-29 19:00:00|1870.98|1861.58|1855.19|1845.79|1875.35|1865.95|1854.93|1845.53|8927
1717012800000|2024-05-29 20:00:00|1855.14|1845.74|1862.24|1852.84|1865.55|1856.15|1853.37|1843.97|8204
1717016400000|2024-05-29 21:00:00|1862.23|1852.83|1868.06|1858.66|1877.12|1867.72|1854.97|1845.57|5936
1717020000000|2024-05-29 22:00:00|1867.76|1858.36|1859.95|1850.55|1870.48|1861.08|1854.75|1845.35|5139
1717023600000|2024-05-29 23:00:00|1860|1850.6|1849.62|1840.22|1864.25|1854.85|1848.47|1839.07|5690
1717027200000|2024-05-30 00:00:00|1849.51|1840.11|1854.82|1845.42|1871.71|1862.31|1848.35|1838.95|7870
1717030800000|2024-05-30 01:00:00|1854.85|1845.45|1881.61|1872.21|1886.25|1876.85|1849.16|1839.76|8565
1717034400000|2024-05-30 02:00:00|1882.17|1872.77|1900.57|1891.17|1925.38|1915.98|1879.48|1870.08|10194
1717038000000|2024-05-30 03:00:00|1900.07|1890.67|1876.35|1866.95|1900.75|1891.35|1873.5|1864.1|7417
1717041600000|2024-05-30 04:00:00|1876.45|1867.05|1875.72|1866.32|1884.88|1875.48|1869.93|1860.53|6787
1717045200000|2024-05-30 05:00:00|1875.74|1866.34|1869.93|1860.53|1881.02|1871.62|1868.06|1858.66|7624
1717048800000|2024-05-30 06:00:00|1869.9|1860.5|1838.61|1829.21|1871.59|1862.19|1836|1826.6|9912
1717052400000|2024-05-30 07:00:00|1838.59|1829.19|1838.75|1829.35|1857.03|1847.63|1824.32|1814.92|9388
1717056000000|2024-05-30 08:00:00|1838.78|1829.38|1836.21|1826.81|1846.56|1837.16|1816.84|1807.44|11268
1717059600000|2024-05-30 09:00:00|1836.25|1826.85|1836.4|1827|1837.81|1828.41|1823.22|1813.82|7408
1717063200000|2024-05-30 10:00:00|1836.43|1827.03|1831.65|1822.25|1838|1828.6|1822.14|1812.74|8334
1717066800000|2024-05-30 11:00:00|1831.6|1822.2|1812.54|1803.14|1835.95|1826.55|1811.07|1801.67|8099
1717070400000|2024-05-30 12:00:00|1812.56|1803.16|1829|1819.6|1834.5|1825.1|1810.32|1800.92|9420
1717074000000|2024-05-30 13:00:00|1828.95|1819.55|1844.28|1834.88|1846.58|1837.18|1818.67|1809.27|10313
1717077600000|2024-05-30 14:00:00|1844.29|1834.89|1822.07|1812.67|1853.39|1843.99|1820.9|1811.5|10634
1717081200000|2024-05-30 15:00:00|1822.06|1812.66|1834.16|1824.76|1836.31|1826.91|1811.83|1802.43|10013
1717084800000|2024-05-30 16:00:00|1834.18|1824.78|1826.76|1817.36|1847.53|1838.13|1817.33|1807.93|8907
1717088400000|2024-05-30 17:00:00|1827.4|1818|1836.96|1827.56|1842.88|1833.48|1820.49|1811.09|10386
1717092000000|2024-05-30 18:00:00|1836.91|1827.51|1823.59|1814.19|1840.14|1830.74|1821.59|1812.19|8733
1717095600000|2024-05-30 19:00:00|1823.55|1814.15|1812.87|1803.47|1826.39|1816.99|1805.15|1795.75|9292
1717099200000|2024-05-30 20:00:00|1812.33|1802.93|1795.4|1786|1812.46|1803.06|1782.96|1773.56|10539
1717102800000|2024-05-30 21:00:00|1795.44|1786.04|1787.69|1778.29|1796.07|1786.67|1785.51|1776.11|4967
1717106400000|2024-05-30 22:00:00|1787.67|1778.27|1794.65|1785.25|1796.63|1787.23|1785.31|1775.91|5931
1717110000000|2024-05-30 23:00:00|1794.63|1785.23|1799|1789.6|1802.75|1793.35|1792.95|1783.55|6181
1717113600000|2024-05-31 00:00:00|1798.9|1789.5|1795.45|1786.05|1799.8|1790.4|1783.06|1773.66|8362
1717117200000|2024-05-31 01:00:00|1795.43|1786.03|1796.68|1787.28|1801.25|1791.85|1789.23|1779.83|9159
1717120800000|2024-05-31 02:00:00|1796.73|1787.33|1805.58|1796.18|1812.53|1803.13|1794.46|1785.06|7297
1717124400000|2024-05-31 03:00:00|1805.6|1796.2|1796.24|1786.84|1805.75|1796.35|1795.04|1785.64|5986
1717128000000|2024-05-31 04:00:00|1796.22|1786.82|1802.06|1792.66|1807.27|1797.87|1796.17|1786.77|6445
1717131600000|2024-05-31 05:00:00|1802.08|1792.68|1795.82|1786.42|1803.7|1794.3|1787.8|1778.4|8080
1717135200000|2024-05-31 06:00:00|1795.84|1786.44|1780.18|1770.78|1796.61|1787.21|1775.91|1766.51|7624
1717138800000|2024-05-31 07:00:00|1780.21|1770.81|1792.24|1782.84|1793.89|1784.49|1779.3|1769.9|8163
1717142400000|2024-05-31 08:00:00|1792.29|1782.89|1791.05|1781.65|1796.25|1786.85|1785.22|1775.82|7173
1717146000000|2024-05-31 09:00:00|1791.2|1781.8|1788.07|1778.67|1793.62|1784.22|1783.86|1774.46|7480
1717149600000|2024-05-31 10:00:00|1788.02|1778.62|1793.34|1783.94|1798.18|1788.78|1785.78|1776.38|8909
1717153200000|2024-05-31 11:00:00|1793.32|1783.92|1811.08|1797.58|1812.2|1798.7|1792.29|1780.91|8954
1717156800000|2024-05-31 12:00:00|1811.19|1797.69|1818.82|1805.32|1830|1816.5|1806.62|1793.12|10372
1717160400000|2024-05-31 13:00:00|1818.83|1805.33|1793.63|1780.13|1819|1805.5|1779.4|1765.9|10384
1717164000000|2024-05-31 14:00:00|1793.61|1780.11|1786.27|1772.77|1798.91|1785.41|1779.93|1766.43|11199
1717167600000|2024-05-31 15:00:00|1786.12|1772.62|1762.51|1749.01|1786.12|1772.62|1760.61|1747.11|9592
1717171200000|2024-05-31 16:00:00|1762.6|1749.1|1775.1|1761.6|1778.7|1765.2|1752.49|1738.99|10740
1717174800000|2024-05-31 17:00:00|1775.07|1761.57|1783.23|1769.73|1783.84|1770.34|1770.65|1757.15|6762
1717178400000|2024-05-31 18:00:00|1783.2|1769.7|1814.28|1800.78|1814.8|1801.3|1780.2|1766.7|5157
1717182000000|2024-05-31 19:00:00|1814.3|1800.8|1828.72|1815.22|1832.4|1818.9|1807.69|1794.19|7968
1717185600000|2024-05-31 20:00:00|1828.81|1815.31|1866.06|1852.56|1880.4|1866.9|1826.56|1813.06|9162
1717225200000|2024-06-01 07:00:00|1865.4|1851.9|1857.82|1844.32|1870.12|1856.62|1855.27|1841.77|7113
1717228800000|2024-06-01 08:00:00|1857.83|1844.33|1853.86|1840.36|1859.77|1846.27|1852.44|1838.94|4983
1717232400000|2024-06-01 09:00:00|1853.9|1840.4|1848.54|1835.04|1855.42|1841.92|1844.55|1831.05|6072
1717236000000|2024-06-01 10:00:00|1848.55|1835.05|1857.71|1844.21|1862.57|1849.07|1846.88|1833.38|6170
1717239600000|2024-06-01 11:00:00|1857.66|1844.16|1860.37|1846.87|1871.19|1857.69|1857.66|1844.16|6226
1717243200000|2024-06-01 12:00:00|1860.38|1846.88|1863.72|1850.22|1868.66|1855.16|1856.17|1842.67|6995
1717246800000|2024-06-01 13:00:00|1863.71|1850.21|1867.83|1854.33|1874.31|1860.81|1857.96|1844.46|7933
1717250400000|2024-06-01 14:00:00|1867.94|1854.44|1867.71|1854.21|1870.56|1857.06|1860.26|1846.76|7046
1717254000000|2024-06-01 15:00:00|1867.69|1854.19|1866.51|1853.01|1870.01|1856.51|1858.83|1845.33|6730
1717257600000|2024-06-01 16:00:00|1866.55|1853.05|1862.82|1849.32|1872.95|1859.45|1860.33|1846.83|7740
1717261200000|2024-06-01 17:00:00|1862.37|1848.87|1865.06|1851.56|1871.58|1858.08|1859.55|1846.05|6991
1717264800000|2024-06-01 18:00:00|1865.07|1851.57|1861.27|1847.77|1866.01|1852.51|1858.44|1844.94|6055
1717268400000|2024-06-01 19:00:00|1861.4|1847.9|1853.38|1839.88|1864.18|1850.68|1852.78|1839.28|5195
1717272000000|2024-06-01 20:00:00|1853.32|1839.82|1856.96|1843.46|1858.9|1845.4|1851.31|1837.81|4873
1717275600000|2024-06-01 21:00:00|1856.9|1843.4|1852.5|1839|1860.57|1847.07|1851.91|1838.41|3160
1717279200000|2024-06-01 22:00:00|1852.55|1839.05|1852.41|1838.91|1857.11|1843.61|1851.54|1838.04|2676
1717282800000|2024-06-01 23:00:00|1852.4|1838.9|1850.46|1836.96|1853.74|1840.24|1843.7|1830.2|5352
1717286400000|2024-06-02 00:00:00|1850.48|1836.98|1848.73|1835.23|1850.75|1837.25|1842.03|1828.53|5519
1717290000000|2024-06-02 01:00:00|1848.71|1835.21|1857.42|1843.92|1857.53|1844.03|1846.77|1833.27|6260
1717293600000|2024-06-02 02:00:00|1857.32|1843.82|1856.94|1843.44|1862.39|1848.89|1850.31|1836.81|6683
1717297200000|2024-06-02 03:00:00|1856.95|1843.45|1852.66|1839.16|1861.74|1848.24|1850.3|1836.8|5329
1717300800000|2024-06-02 04:00:00|1852.68|1839.18|1847.19|1833.69|1853.85|1840.35|1844.07|1830.57|4621
1717304400000|2024-06-02 05:00:00|1847.17|1833.67|1843.35|1829.85|1847.77|1834.27|1842.07|1828.57|3895
1717308000000|2024-06-02 06:00:00|1843.34|1829.84|1861|1847.5|1861.03|1847.53|1842.43|1828.93|5168
1717311600000|2024-06-02 07:00:00|1861.01|1847.51|1847.45|1833.95|1861.33|1847.83|1843.8|1830.3|6447
1717315200000|2024-06-02 08:00:00|1847.5|1834|1837.94|1824.44|1849.99|1836.49|1837.73|1824.23|5277
1717318800000|2024-06-02 09:00:00|1837.92|1824.42|1835.51|1822.01|1839.82|1826.32|1826.9|1813.4|7282
1717322400000|2024-06-02 10:00:00|1835.52|1822.02|1840.06|1826.56|1840.06|1826.56|1827.06|1813.56|7006
1717326000000|2024-06-02 11:00:00|1840.05|1826.55|1847.32|1833.82|1850.03|1836.53|1833.12|1819.62|7335
1717329600000|2024-06-02 12:00:00|1847.3|1833.8|1839.34|1825.84|1848.84|1835.34|1825.21|1811.71|6794
1717333200000|2024-06-02 13:00:00|1839.37|1825.87|1850.91|1837.41|1854.54|1841.04|1835.97|1822.47|6317
1717336800000|2024-06-02 14:00:00|1851.26|1837.76|1854.7|1841.2|1854.94|1841.44|1848.31|1834.81|6930
1717340400000|2024-06-02 15:00:00|1854.69|1841.19|1841.16|1827.66|1859.36|1845.86|1840.87|1827.37|7119
1717344000000|2024-06-02 16:00:00|1841.14|1827.64|1835.3|1821.8|1843|1829.5|1830.62|1817.12|5570
1717347600000|2024-06-02 17:00:00|1835.32|1821.82|1832.54|1819.04|1836.53|1823.03|1820.1|1806.6|8443
1717351200000|2024-06-02 18:00:00|1832.55|1819.05|1828.42|1814.92|1832.64|1819.14|1817.69|1804.19|8278
1717354800000|2024-06-02 19:00:00|1828.44|1814.94|1827.04|1804.54|1829.26|1815.76|1818.22|1801.4|7535
1717358400000|2024-06-02 20:00:00|1827.07|1804.57|1819.05|1805.55|1828.72|1806.4|1817.16|1795.62|5869
1717362000000|2024-06-02 21:00:00|1819.11|1805.61|1820.65|1807.15|1823.35|1809.85|1815.85|1802.35|3408
1717365600000|2024-06-02 22:00:00|1820.63|1807.13|1823.75|1810.25|1827.5|1814|1820.45|1806.95|5211
1717369200000|2024-06-02 23:00:00|1823.17|1809.67|1820.95|1807.45|1825.87|1812.37|1820.06|1806.56|4857
1717372800000|2024-06-03 00:00:00|1821.06|1807.56|1804.97|1791.47|1821.29|1807.79|1798.02|1784.52|6565
1717376400000|2024-06-03 01:00:00|1804.92|1791.42|1822.64|1809.14|1829.77|1816.27|1802.85|1789.35|9745
1717380000000|2024-06-03 02:00:00|1822.53|1809.03|1821.92|1808.42|1829.73|1816.23|1817.08|1803.58|8029
1717383600000|2024-06-03 03:00:00|1821.91|1808.41|1813.41|1799.91|1824.7|1811.2|1810.18|1796.68|7883
1717387200000|2024-06-03 04:00:00|1813.19|1799.69|1818.18|1804.68|1818.3|1804.8|1802.6|1789.1|8204
1717390800000|2024-06-03 05:00:00|1818.1|1804.6|1817.11|1803.61|1831.7|1818.2|1815.79|1802.29|8305
1717394400000|2024-06-03 06:00:00|1817.09|1803.59|1836.03|1822.53|1836.25|1822.75|1810.75|1797.25|8818
1717398000000|2024-06-03 07:00:00|1836.05|1822.55|1820.11|1806.61|1842.55|1829.05|1819.93|1806.43|8280
1717401600000|2024-06-03 08:00:00|1820.09|1806.59|1818.24|1804.74|1829.34|1815.84|1816.81|1803.31|7765
1717405200000|2024-06-03 09:00:00|1818.22|1804.72|1809|1795.5|1818.97|1805.47|1803.93|1790.43|7701
1717408800000|2024-06-03 10:00:00|1808.98|1795.48|1802.77|1789.27|1814.3|1800.8|1799.29|1785.79|8070
1717412400000|2024-06-03 11:00:00|1802.82|1789.32|1802.15|1788.65|1806.73|1793.23|1797.1|1783.6|8533
1717416000000|2024-06-03 12:00:00|1802.09|1788.59|1830.07|1816.57|1833.01|1819.51|1800.18|1786.68|10443
1717419600000|2024-06-03 13:00:00|1830.06|1816.56|1815.43|1801.93|1831.16|1817.66|1814|1800.5|9930
1717423200000|2024-06-03 14:00:00|1815.5|1802|1794.23|1780.73|1821.51|1808.01|1788.06|1774.56|11417
1717426800000|2024-06-03 15:00:00|1794.17|1780.67|1801.38|1787.88|1809.1|1795.6|1792.8|1779.3|10000
1717430400000|2024-06-03 16:00:00|1801.32|1787.82|1774.82|1761.32|1802.65|1789.15|1770.82|1757.32|9433
1717434000000|2024-06-03 17:00:00|1774.81|1761.31|1773.35|1759.85|1775.85|1762.35|1769.9|1756.4|6796
1717437600000|2024-06-03 18:00:00|1773.23|1759.73|1779.77|1766.27|1781.7|1768.2|1770.28|1756.78|5946
1717441200000|2024-06-03 19:00:00|1779.79|1766.29|1778.94|1765.44|1781.48|1767.98|1769.88|1756.38|6242
1717444800000|2024-06-03 20:00:00|1779.05|1765.55|1773.26|1759.76|1783.35|1769.85|1771.96|1758.46|6356
1717448400000|2024-06-03 21:00:00|1773.21|1759.71|1770.45|1756.95|1773.83|1760.33|1767.25|1753.75|4701
1717452000000|2024-06-03 22:00:00|1770.39|1756.89|1765.95|1752.45|1771.3|1757.8|1764.86|1751.36|5843
1717455600000|2024-06-03 23:00:00|1765.97|1752.47|1769.58|1756.08|1770.88|1757.38|1760.93|1747.43|6140
1717459200000|2024-06-04 00:00:00|1769.57|1756.07|1765.84|1752.34|1771.2|1757.7|1758.37|1744.87|9409
1717462800000|2024-06-04 01:00:00|1766.16|1752.66|1765.49|1751.99|1769.95|1756.45|1761.76|1748.26|7388
1717466400000|2024-06-04 02:00:00|1765.76|1752.26|1762.76|1749.26|1765.92|1752.42|1761.8|1748.3|5718
1717470000000|2024-06-04 03:00:00|1762.74|1749.24|1772.9|1759.4|1773|1759.5|1761.51|1748.01|5087
1717473600000|2024-06-04 04:00:00|1772.82|1759.32|1763.68|1750.18|1772.82|1759.32|1762.49|1748.99|5944
1717477200000|2024-06-04 05:00:00|1763.69|1750.19|1770.06|1756.56|1772.05|1758.55|1759.68|1746.18|5757
1717480800000|2024-06-04 06:00:00|1770.08|1756.58|1768.27|1754.77|1774.5|1761|1763.47|1749.97|7173
1717484400000|2024-06-04 07:00:00|1768.26|1754.76|1772.55|1759.05|1774.83|1761.33|1765.84|1752.34|6492
1717488000000|2024-06-04 08:00:00|1772.7|1759.2|1766.8|1753.3|1778.04|1764.54|1764.98|1751.48|7313
1717491600000|2024-06-04 09:00:00|1766.79|1753.29|1760.5|1747|1769.14|1755.64|1754.7|1741.2|8353
1717495200000|2024-06-04 10:00:00|1760.63|1747.13|1766.68|1759.58|1774.78|1761.28|1760.1|1746.6|7194
1717498800000|2024-06-04 11:00:00|1766.7|1759.6|1767.23|1760.13|1771.45|1764.35|1761.1|1754|7378
1717502400000|2024-06-04 12:00:00|1767.26|1760.16|1779.08|1771.98|1779.51|1772.41|1766.61|1759.51|7919
1717506000000|2024-06-04 13:00:00|1779.07|1771.97|1777.05|1769.95|1788.17|1781.07|1776.94|1769.84|10173
1717509600000|2024-06-04 14:00:00|1777.1|1770|1772.41|1765.31|1781.84|1774.74|1770.16|1763.06|10490
1717513200000|2024-06-04 15:00:00|1772.53|1765.43|1782.21|1775.11|1785.15|1778.05|1769.41|1762.31|9242
1717516800000|2024-06-04 16:00:00|1782.58|1775.48|1782.27|1775.17|1788.69|1781.59|1778.09|1770.99|9656
1717520400000|2024-06-04 17:00:00|1782.33|1775.23|1777.7|1770.6|1786.83|1779.73|1772.29|1765.19|8216
1717524000000|2024-06-04 18:00:00|1777.95|1770.85|1778.35|1771.25|1787.24|1780.14|1774.07|1766.97|8296
1717527600000|2024-06-04 19:00:00|1778.34|1771.24|1769.64|1762.54|1778.34|1771.24|1758.89|1751.79|7001
1717531200000|2024-06-04 20:00:00|1769.67|1762.57|1773.3|1766.2|1774.26|1767.16|1763.25|1756.15|8105
1717534800000|2024-06-04 21:00:00|1773.31|1766.21|1767.97|1760.87|1774.02|1766.92|1765.15|1758.05|4518
1717538400000|2024-06-04 22:00:00|1767.99|1760.89|1774.07|1766.97|1776.46|1769.36|1765.14|1758.04|5486
1717542000000|2024-06-04 23:00:00|1774.03|1766.93|1775.5|1768.4|1777.65|1770.55|1771.87|1764.77|5842
1717545600000|2024-06-05 00:00:00|1775.47|1768.37|1785.63|1778.53|1788.77|1781.67|1769.55|1762.45|7798
1717549200000|2024-06-05 01:00:00|1785.59|1778.49|1787.65|1780.55|1796.61|1789.51|1778.18|1771.08|8612
1717552800000|2024-06-05 02:00:00|1787.69|1780.59|1779.27|1772.17|1791.72|1784.62|1777.98|1770.88|9156
1717556400000|2024-06-05 03:00:00|1779.31|1772.21|1775.28|1768.18|1783.75|1776.65|1773.32|1766.22|7594
1717560000000|2024-06-05 04:00:00|1775.3|1768.2|1791.27|1784.17|1796.1|1789|1773.5|1766.4|8221
1717563600000|2024-06-05 05:00:00|1791.24|1784.14|1798.29|1791.19|1799.28|1792.18|1785.66|1778.56|8646
1717567200000|2024-06-05 06:00:00|1798.27|1791.17|1807.06|1799.96|1808.72|1801.62|1794.88|1787.78|7607
1717570800000|2024-06-05 07:00:00|1807.07|1799.97|1799.34|1792.24|1811.37|1804.27|1799.2|1792.1|7848
1717574400000|2024-06-05 08:00:00|1799.37|1792.27|1789.01|1781.91|1799.65|1792.55|1787.15|1780.05|7196
1717578000000|2024-06-05 09:00:00|1788.97|1781.87|1785.17|1778.07|1792.08|1784.98|1782.79|1775.69|5824
1717581600000|2024-06-05 10:00:00|1785.22|1778.12|1791|1783.9|1792.79|1785.69|1781.97|1774.87|7651
1717585200000|2024-06-05 11:00:00|1791.02|1783.92|1792.81|1785.71|1796.16|1789.06|1788.78|1781.68|6530
1717588800000|2024-06-05 12:00:00|1792.79|1785.69|1782.7|1775.6|1794.13|1787.03|1779.05|1771.95|7788
1717592400000|2024-06-05 13:00:00|1782.76|1775.66|1775.79|1768.69|1788.55|1781.45|1774.65|1767.55|8259
1717596000000|2024-06-05 14:00:00|1775.8|1768.7|1766.57|1759.47|1779.29|1772.19|1765.58|1758.48|9068
1717599600000|2024-06-05 15:00:00|1766.62|1759.52|1777.43|1770.33|1782.45|1775.35|1766.24|1759.14|8801
1717603200000|2024-06-05 16:00:00|1777.37|1770.27|1773.39|1766.29|1782.85|1775.75|1772.88|1765.78|6944
1717606800000|2024-06-05 17:00:00|1773.42|1766.32|1790|1782.9|1791.1|1784|1773.32|1766.22|6181
1717610400000|2024-06-05 18:00:00|1790.05|1782.95|1784.16|1777.06|1799|1791.9|1784.16|1777.06|8848
1717614000000|2024-06-05 19:00:00|1784.19|1777.09|1790.49|1783.39|1790.63|1783.53|1777.25|1770.15|7117
1717617600000|2024-06-05 20:00:00|1790.48|1783.38|1783.78|1776.68|1793.85|1786.75|1783.56|1776.46|6939
1717621200000|2024-06-05 21:00:00|1783.83|1776.73|1778.2|1771.1|1786.64|1779.54|1777.11|1770.01|3882
1717624800000|2024-06-05 22:00:00|1778.18|1771.08|1773.56|1766.46|1781.58|1774.48|1772.88|1765.78|4721
1717628400000|2024-06-05 23:00:00|1773.54|1766.44|1778.14|1771.04|1779.75|1772.65|1770.25|1763.15|4864
1717632000000|2024-06-06 00:00:00|1778.1|1771|1775.21|1768.11|1778.96|1771.86|1774.7|1767.6|5951
1717635600000|2024-06-06 01:00:00|1775.19|1768.09|1776.43|1769.33|1781.3|1774.2|1769.49|1762.39|5922
1717639200000|2024-06-06 02:00:00|1776.44|1769.34|1774.77|1767.67|1779.5|1772.4|1773|1765.9|5629
1717642800000|2024-06-06 03:00:00|1774.74|1767.64|1765.09|1757.99|1775.72|1768.62|1764.64|1757.54|5537
1717646400000|2024-06-06 04:00:00|1765.1|1758|1747.5|1740.4|1766.56|1759.46|1738.52|1731.42|6433
1717650000000|2024-06-06 05:00:00|1747.77|1740.67|1742.18|1735.08|1748.85|1741.75|1740.96|1733.86|5762
1717653600000|2024-06-06 06:00:00|1742.17|1735.07|1740.86|1733.76|1743.11|1736.01|1734.68|1727.58|5487
1717657200000|2024-06-06 07:00:00|1740.83|1733.73|1751.1|1744|1752.3|1745.2|1740.58|1733.48|4884
1717660800000|2024-06-06 08:00:00|1751.07|1743.97|1736.93|1729.83|1751.21|1744.11|1735.36|1728.26|6772
1717664400000|2024-06-06 09:00:00|1736.97|1729.87|1744.01|1736.91|1744.4|1737.3|1736.79|1729.69|5267
1717668000000|2024-06-06 10:00:00|1744.06|1736.96|1739.87|1732.77|1745.05|1737.95|1735.86|1728.76|4167
1717671600000|2024-06-06 11:00:00|1739.85|1732.75|1739.66|1732.56|1743.3|1736.2|1736.63|1729.53|6130
1717675200000|2024-06-06 12:00:00|1739.54|1732.44|1741.18|1734.08|1747.45|1740.35|1730.48|1723.38|8982
1717678800000|2024-06-06 13:00:00|1741.19|1734.09|1741.17|1734.07|1748.48|1741.38|1734.6|1727.5|9690
1717682400000|2024-06-06 14:00:00|1741.15|1734.05|1751.95|1744.85|1751.95|1744.85|1738.07|1730.97|9028
1717686000000|2024-06-06 15:00:00|1751.92|1744.82|1749.59|1742.49|1758.05|1750.95|1747.33|1740.23|7416
1717689600000|2024-06-06 16:00:00|1749.58|1742.48|1738.14|1731.04|1754.5|1747.4|1736.87|1729.77|8467
1717693200000|2024-06-06 17:00:00|1738.15|1731.05|1742|1734.9|1746.13|1739.03|1734.3|1727.2|6311
1717696800000|2024-06-06 18:00:00|1741.93|1734.83|1741.13|1734.03|1743.71|1736.61|1734.46|1727.36|5702
1717700400000|2024-06-06 19:00:00|1741.17|1734.07|1728.64|1721.54|1742.19|1735.09|1719.27|1712.17|7059
1717704000000|2024-06-06 20:00:00|1728.69|1721.59|1743.34|1736.24|1744.58|1737.48|1714.27|1707.17|6803
1717707600000|2024-06-06 21:00:00|1743.4|1736.3|1741.59|1734.49|1746.57|1739.47|1739.08|1731.98|3756
1717711200000|2024-06-06 22:00:00|1741.65|1734.55|1737.38|1730.28|1746.01|1738.91|1735.71|1728.61|5318
1717714800000|2024-06-06 23:00:00|1737.37|1730.27|1728.33|1721.23|1737.81|1730.71|1728.21|1721.11|4845
1717718400000|2024-06-07 00:00:00|1728.32|1721.22|1732.22|1725.12|1733.5|1726.4|1727.93|1720.83|5153
1717722000000|2024-06-07 01:00:00|1732.2|1725.1|1733.96|1726.86|1738.5|1731.4|1727.24|1720.14|5146
1717725600000|2024-06-07 02:00:00|1733.95|1726.85|1736.75|1729.65|1737|1729.9|1729.25|1722.15|5471
1717729200000|2024-06-07 03:00:00|1736.72|1729.62|1740.48|1733.38|1743.63|1736.53|1734.62|1727.52|5657
1717732800000|2024-06-07 04:00:00|1740.55|1733.45|1748.82|1741.72|1754.05|1746.95|1739.75|1732.65|5003
1717736400000|2024-06-07 05:00:00|1748.94|1741.84|1754.78|1747.68|1758.74|1751.64|1741.36|1734.26|5781
1717740000000|2024-06-07 06:00:00|1754.77|1747.67|1757.65|1750.55|1760.97|1753.87|1753.48|1746.38|5326
1717743600000|2024-06-07 07:00:00|1757.66|1750.56|1753.31|1746.21|1760.6|1753.5|1753.29|1746.19|3869
1717747200000|2024-06-07 08:00:00|1753.37|1746.27|1752.05|1744.95|1755.54|1748.44|1749.74|1742.64|3776
1717750800000|2024-06-07 09:00:00|1751.9|1744.8|1750.96|1743.86|1758.8|1751.7|1750.33|1743.23|4966
1717754400000|2024-06-07 10:00:00|1750.92|1743.82|1750.54|1743.44|1751.85|1744.75|1744.76|1737.66|5506
1717758000000|2024-06-07 11:00:00|1750.48|1743.38|1764.4|1757.3|1770.52|1763.42|1750.25|1743.15|6127
1717761600000|2024-06-07 12:00:00|1764|1756.9|1747.04|1739.94|1768.32|1761.22|1730.2|1723.1|10333
1717765200000|2024-06-07 13:00:00|1747.03|1739.93|1758.21|1751.11|1759.55|1752.45|1742.79|1735.69|8386
1717768800000|2024-06-07 14:00:00|1758.29|1751.19|1767.36|1760.26|1773.14|1766.04|1752.1|1745|8458
1717772400000|2024-06-07 15:00:00|1767.35|1760.25|1762.23|1755.13|1775.85|1768.75|1758.26|1751.16|8965
1717776000000|2024-06-07 16:00:00|1762.84|1755.74|1747|1739.9|1765.4|1758.3|1743.86|1736.76|7759
1717779600000|2024-06-07 17:00:00|1747.03|1739.93|1706.49|1699.39|1747.03|1739.93|1706.25|1699.15|10370
1717783200000|2024-06-07 18:00:00|1706.4|1699.3|1621.96|1614.86|1709.99|1702.89|1535.27|1528.17|13398
1717786800000|2024-06-07 19:00:00|1621.86|1614.76|1631.9|1624.8|1645.13|1638.03|1609.18|1602.08|10708
1717790400000|2024-06-07 20:00:00|1631.94|1624.84|1640.09|1632.99|1642.14|1635.04|1625.24|1618.14|7515
1717830000000|2024-06-08 07:00:00|1633.8|1626.7|1635.89|1628.79|1639.43|1632.33|1632.25|1625.15|4502
1717833600000|2024-06-08 08:00:00|1635.9|1628.8|1625.9|1618.8|1635.9|1628.8|1625.72|1618.62|4252
1717837200000|2024-06-08 09:00:00|1625.89|1618.79|1616.12|1609.02|1627.44|1620.34|1614.75|1607.65|4963
1717840800000|2024-06-08 10:00:00|1616.13|1609.03|1609.97|1602.87|1617.96|1610.86|1607.51|1600.41|5272
1717844400000|2024-06-08 11:00:00|1609.96|1602.86|1590.68|1583.58|1613.5|1606.4|1589.33|1582.23|7514
1717848000000|2024-06-08 12:00:00|1590.66|1583.56|1586.82|1579.72|1592.87|1585.77|1580.7|1573.6|8611
1717851600000|2024-06-08 13:00:00|1586.84|1579.74|1591.68|1584.58|1592.94|1585.84|1573.52|1566.42|9778
1717855200000|2024-06-08 14:00:00|1591.54|1584.44|1596.81|1589.71|1599.42|1592.32|1587.12|1580.02|7663
1717858800000|2024-06-08 15:00:00|1596.8|1589.7|1596.24|1589.14|1605.39|1598.29|1595.82|1588.72|6141
1717862400000|2024-06-08 16:00:00|1596.25|1589.15|1587.2|1580.1|1600.13|1593.03|1584.8|1577.7|8334
1717866000000|2024-06-08 17:00:00|1587.25|1580.15|1588.74|1581.64|1591.39|1584.29|1572.62|1565.52|8260
1717869600000|2024-06-08 18:00:00|1588.78|1581.68|1587.44|1580.34|1596.06|1588.96|1586.6|1579.5|7792
1717873200000|2024-06-08 19:00:00|1587.45|1580.35|1584.17|1577.07|1592.88|1585.78|1582.12|1575.02|6984
1717876800000|2024-06-08 20:00:00|1584.16|1577.06|1583.8|1576.7|1586.87|1579.77|1579.58|1572.48|6047
1717880400000|2024-06-08 21:00:00|1583.78|1576.68|1586.31|1579.21|1588.3|1581.2|1579.15|1572.05|4226
1717884000000|2024-06-08 22:00:00|1586.3|1579.2|1590.09|1582.99|1590.57|1583.47|1575.51|1568.41|6386
1717887600000|2024-06-08 23:00:00|1590.16|1583.06|1596.17|1589.07|1601.07|1593.97|1588.14|1581.04|5566
1717891200000|2024-06-09 00:00:00|1596.19|1589.09|1601.69|1594.59|1601.7|1594.6|1594.11|1587.01|6620
1717894800000|2024-06-09 01:00:00|1601.7|1594.6|1610.91|1603.81|1611.18|1604.08|1600.98|1593.88|6178
1717898400000|2024-06-09 02:00:00|1611.06|1603.96|1598.34|1591.24|1611.06|1603.96|1598.03|1590.93|8870
1717902000000|2024-06-09 03:00:00|1598.35|1591.25|1607.03|1599.93|1609.15|1602.05|1597.85|1590.75|6953
1717905600000|2024-06-09 04:00:00|1606.95|1599.85|1602.79|1595.69|1610.01|1602.91|1601.23|1594.13|4902
1717909200000|2024-06-09 05:00:00|1602.83|1595.73|1606.84|1599.74|1610.65|1603.55|1594.59|1587.49|7058
1717912800000|2024-06-09 06:00:00|1606.67|1599.57|1608.01|1600.91|1610.16|1603.06|1604.71|1597.61|6250
1717916400000|2024-06-09 07:00:00|1608.04|1600.94|1605.36|1598.26|1609.98|1602.88|1604.38|1597.28|4692
1717920000000|2024-06-09 08:00:00|1605.37|1598.27|1611.86|1604.76|1613.07|1605.97|1604.01|1596.91|4231
1717923600000|2024-06-09 09:00:00|1611.82|1604.72|1607.78|1600.68|1613.87|1606.77|1607.74|1600.64|4113
1717927200000|2024-06-09 10:00:00|1607.8|1600.7|1601.6|1594.5|1608.37|1601.27|1600.51|1593.41|4362
1717930800000|2024-06-09 11:00:00|1601.58|1594.48|1604.01|1596.91|1605.62|1598.52|1600.88|1593.78|4529
1717934400000|2024-06-09 12:00:00|1604|1596.9|1612.23|1605.13|1614.19|1607.09|1598.93|1591.83|6388
1717938000000|2024-06-09 13:00:00|1612.26|1605.16|1604.98|1597.88|1614.01|1606.91|1599.09|1591.99|8692
1717941600000|2024-06-09 14:00:00|1604.96|1597.86|1609.83|1602.73|1610.26|1603.16|1601.62|1594.52|6831
1717945200000|2024-06-09 15:00:00|1609.85|1602.75|1603.81|1596.71|1610.9|1603.8|1603.81|1596.71|5596
1717948800000|2024-06-09 16:00:00|1603.84|1596.74|1606.06|1598.96|1608.19|1601.09|1603.15|1596.05|6081
1717952400000|2024-06-09 17:00:00|1606.08|1598.98|1609.37|1602.27|1609.4|1602.3|1603.95|1596.85|5339
1717956000000|2024-06-09 18:00:00|1609.42|1602.32|1613.31|1606.21|1614.34|1607.24|1609.4|1602.3|4898
1717959600000|2024-06-09 19:00:00|1613.3|1606.2|1625.84|1609.74|1626.34|1612.55|1612.79|1605|4306
1717963200000|2024-06-09 20:00:00|1625.85|1609.75|1621.39|1614.29|1631.61|1617.25|1620.41|1604.31|4350
1717966800000|2024-06-09 21:00:00|1621.41|1614.31|1632.75|1625.65|1632.78|1625.68|1621.4|1614.3|3605
1717970400000|2024-06-09 22:00:00|1632.7|1625.6|1635.06|1627.96|1641.67|1634.57|1629.84|1622.74|6430
1717974000000|2024-06-09 23:00:00|1635.09|1627.99|1640.36|1633.26|1641.18|1634.08|1633.23|1626.13|4632
1717977600000|2024-06-10 00:00:00|1640.43|1633.33|1623.67|1616.57|1641.94|1634.84|1623|1615.9|5792
1717981200000|2024-06-10 01:00:00|1623.68|1616.58|1623.31|1616.21|1627.3|1620.2|1621.17|1614.07|4992
1717984800000|2024-06-10 02:00:00|1623.29|1616.19|1620.43|1613.33|1626.65|1619.55|1619.03|1611.93|4953
1717988400000|2024-06-10 03:00:00|1620.45|1613.35|1616.37|1609.27|1622.61|1615.51|1613.52|1606.42|6035
1717992000000|2024-06-10 04:00:00|1616.27|1609.17|1621.11|1614.01|1623.19|1616.09|1612.4|1605.3|6203
1717995600000|2024-06-10 05:00:00|1621.12|1614.02|1609.75|1602.65|1621.17|1614.07|1605.15|1598.05|7106
1717999200000|2024-06-10 06:00:00|1609.76|1602.66|1598.65|1591.55|1609.8|1602.7|1596.58|1589.48|9664
1718002800000|2024-06-10 07:00:00|1598.67|1591.57|1585.08|1577.98|1602.65|1595.55|1583.41|1576.31|9711
1718006400000|2024-06-10 08:00:00|1585.05|1577.95|1601.04|1593.94|1603.38|1596.28|1584.24|1577.14|7540
1718010000000|2024-06-10 09:00:00|1601.2|1594.1|1607.9|1600.8|1609.78|1602.68|1595.74|1588.64|6683
1718013600000|2024-06-10 10:00:00|1607.8|1600.7|1603.98|1596.88|1611.95|1604.85|1603.44|1596.34|5916
1718017200000|2024-06-10 11:00:00|1604.24|1597.14|1601.83|1594.73|1606.11|1599.01|1597.06|1589.96|6433
1718020800000|2024-06-10 12:00:00|1601.81|1594.71|1596.31|1589.21|1602.4|1595.3|1592.59|1585.49|6843
1718024400000|2024-06-10 13:00:00|1596.39|1589.29|1593.05|1585.95|1596.8|1589.7|1579.76|1572.66|9227
1718028000000|2024-06-10 14:00:00|1593.02|1585.92|1603.7|1596.6|1608.16|1601.06|1586.4|1579.3|8253
1718031600000|2024-06-10 15:00:00|1603.74|1596.64|1620.98|1613.88|1628.34|1621.24|1602.29|1595.19|9329
1718035200000|2024-06-10 16:00:00|1620.97|1613.87|1611.82|1604.72|1623.55|1616.45|1605.65|1598.55|9667
1718038800000|2024-06-10 17:00:00|1611.83|1604.73|1607.8|1600.7|1612.63|1605.53|1599.43|1592.33|7118
1718042400000|2024-06-10 18:00:00|1607.85|1600.75|1601.25|1594.15|1614.1|1607|1594.6|1587.5|7198
1718046000000|2024-06-10 19:00:00|1601.24|1594.14|1591.91|1584.81|1602.83|1595.73|1587.64|1580.54|9482
1718049600000|2024-06-10 20:00:00|1591.94|1584.84|1589.62|1582.52|1595.27|1588.17|1581.38|1574.28|8520
1718053200000|2024-06-10 21:00:00|1589.61|1582.51|1591.14|1584.04|1593.02|1585.92|1581.72|1574.62|3956
1718056800000|2024-06-10 22:00:00|1591.1|1584|1593.89|1586.79|1594|1586.9|1583.25|1576.15|5053
1718060400000|2024-06-10 23:00:00|1594.14|1587.04|1593.79|1586.69|1596.26|1589.16|1587.42|1580.32|5660
1718064000000|2024-06-11 00:00:00|1593.78|1586.68|1583.28|1576.18|1594.44|1587.34|1581.95|1574.85|6840
1718067600000|2024-06-11 01:00:00|1583.27|1576.17|1562.37|1555.27|1589.66|1582.56|1541.48|1534.38|7924
1718071200000|2024-06-11 02:00:00|1561.96|1554.86|1569.68|1562.58|1574.22|1567.12|1548.27|1541.17|12372
1718074800000|2024-06-11 03:00:00|1569.67|1562.57|1574.16|1567.06|1578.17|1571.07|1566.66|1559.56|8825
1718078400000|2024-06-11 04:00:00|1574.21|1567.11|1567.58|1560.48|1576.24|1569.14|1555.85|1548.75|10035
1718082000000|2024-06-11 05:00:00|1567.57|1560.47|1574.8|1567.7|1575.45|1568.35|1564.44|1557.34|7819
1718085600000|2024-06-11 06:00:00|1574.78|1567.68|1550.97|1543.87|1577.85|1570.75|1540.67|1533.57|8387
1718089200000|2024-06-11 07:00:00|1550.88|1543.78|1553.3|1546.2|1563.04|1555.94|1545.62|1538.52|9816
1718092800000|2024-06-11 08:00:00|1553.33|1546.23|1556.55|1549.45|1564.76|1557.66|1553|1545.9|8703
1718096400000|2024-06-11 09:00:00|1556.54|1549.44|1550.51|1543.41|1559|1551.9|1543.24|1536.14|8041
1718100000000|2024-06-11 10:00:00|1550.66|1543.56|1547.24|1540.14|1559.65|1552.55|1545.21|1538.11|9193
1718103600000|2024-06-11 11:00:00|1547.21|1540.11|1545.9|1538.8|1553.75|1546.65|1541.93|1534.83|8078
1718107200000|2024-06-11 12:00:00|1545.95|1538.85|1543.35|1536.25|1552.85|1545.75|1535.94|1528.84|9155
1718110800000|2024-06-11 13:00:00|1543.45|1536.35|1531.35|1524.25|1551|1543.9|1527.32|1520.22|11025
1718114400000|2024-06-11 14:00:00|1531.59|1524.49|1534.94|1527.84|1542.13|1535.03|1527.39|1520.29|10253
1718118000000|2024-06-11 15:00:00|1534.98|1527.88|1490.88|1483.78|1539.01|1531.91|1483.91|1476.81|11833
1718121600000|2024-06-11 16:00:00|1490.77|1483.67|1489.08|1481.98|1507.38|1500.28|1484.08|1476.98|10292
1718125200000|2024-06-11 17:00:00|1489.1|1482|1491.98|1484.88|1498.48|1491.38|1469.69|1462.59|10355
1718128800000|2024-06-11 18:00:00|1492.02|1484.92|1504.25|1497.15|1510.9|1503.8|1490.19|1483.09|8818
1718132400000|2024-06-11 19:00:00|1504.3|1497.2|1507.04|1499.94|1509.53|1502.43|1498.53|1491.43|7344
1718136000000|2024-06-11 20:00:00|1506.94|1499.84|1509.04|1501.94|1512.88|1505.78|1501.35|1494.25|6087
1718139600000|2024-06-11 21:00:00|1509.06|1501.96|1507.8|1500.7|1512.37|1505.27|1504.18|1497.08|3615
1718143200000|2024-06-11 22:00:00|1507.9|1500.8|1504.14|1497.04|1508|1500.9|1499.48|1492.38|4189
1718146800000|2024-06-11 23:00:00|1504.08|1496.98|1502.13|1495.03|1507.98|1500.88|1497.58|1490.48|5369
1718150400000|2024-06-12 00:00:00|1502.1|1495|1500.04|1492.94|1509.18|1502.08|1496.46|1489.36|7927
1718154000000|2024-06-12 01:00:00|1500.06|1492.96|1499.83|1492.73|1503.82|1496.72|1476.68|1469.58|10234
1718157600000|2024-06-12 02:00:00|1499.85|1492.75|1512.22|1505.12|1516.25|1509.15|1497.29|1490.19|9207
1718161200000|2024-06-12 03:00:00|1512.24|1505.14|1520.76|1513.66|1523|1515.9|1512.08|1504.98|6992
1718164800000|2024-06-12 04:00:00|1520.77|1513.67|1532.3|1525.2|1532.82|1525.72|1519.31|1512.21|7582
1718168400000|2024-06-12 05:00:00|1532.34|1525.24|1524.79|1517.69|1533.11|1526.01|1524.69|1517.59|5647
1718172000000|2024-06-12 06:00:00|1524.82|1517.72|1525.78|1518.68|1529.49|1522.39|1524.81|1517.71|4485
1718175600000|2024-06-12 07:00:00|1525.86|1518.76|1530.93|1523.83|1531.45|1524.35|1523.41|1516.31|5780
1718179200000|2024-06-12 08:00:00|1530.99|1523.89|1532.78|1525.68|1555.33|1548.23|1528.16|1521.06|8158
1718182800000|2024-06-12 09:00:00|1532.7|1525.6|1543.57|1536.47|1545.69|1538.59|1529.61|1522.51|6891
1718186400000|2024-06-12 10:00:00|1543.59|1536.49|1543.12|1536.02|1552.73|1545.63|1538.37|1531.27|6580
1718190000000|2024-06-12 11:00:00|1543.13|1536.03|1523.31|1516.21|1543.71|1536.61|1521.23|1514.13|7410
1718193600000|2024-06-12 12:00:00|1523.32|1516.22|1587.44|1580.34|1589.25|1582.15|1522.52|1515.42|9300
1718197200000|2024-06-12 13:00:00|1587.48|1580.38|1592.33|1585.23|1604.12|1597.02|1582.02|1574.92|9685
1718200800000|2024-06-12 14:00:00|1592.36|1585.26|1614.02|1605.92|1615.3|1607.2|1592.36|1585.26|9522
1718204400000|2024-06-12 15:00:00|1614.04|1605.94|1611.67|1603.57|1617.86|1609.76|1603.23|1595.13|8383
1718208000000|2024-06-12 16:00:00|1611.69|1603.59|1623.03|1614.93|1625.61|1617.51|1610.65|1602.55|8701
1718211600000|2024-06-12 17:00:00|1623.01|1614.91|1626.57|1618.47|1627.52|1619.42|1617.9|1609.8|7577
1718215200000|2024-06-12 18:00:00|1626.59|1618.49|1606.51|1598.41|1626.66|1618.56|1586.41|1580.01|13123
1718218800000|2024-06-12 19:00:00|1606.47|1598.37|1573.78|1565.68|1624.97|1616.87|1564.64|1556.54|12790
1718222400000|2024-06-12 20:00:00|1573.79|1565.69|1597.47|1589.37|1602.8|1594.7|1568.61|1560.51|10055
1718226000000|2024-06-12 21:00:00|1597.45|1589.35|1605.41|1597.31|1610.08|1601.98|1597.45|1589.35|4912
1718229600000|2024-06-12 22:00:00|1605.45|1597.35|1605.91|1597.81|1609|1600.9|1602.04|1593.94|4413
1718233200000|2024-06-12 23:00:00|1605.81|1597.71|1604.46|1596.36|1606.93|1598.83|1600.77|1592.67|5824
1718236800000|2024-06-13 00:00:00|1604.53|1596.43|1603.5|1595.4|1608.6|1600.5|1593.95|1585.85|8910
1718240400000|2024-06-13 01:00:00|1603.52|1595.42|1582.13|1574.03|1603.88|1595.78|1580.89|1572.79|7908
1718244000000|2024-06-13 02:00:00|1582.1|1574|1558.38|1550.28|1587.18|1579.08|1557.78|1549.68|10430
1718247600000|2024-06-13 03:00:00|1558.41|1550.31|1555.98|1547.88|1558.48|1550.38|1539.83|1531.73|11893
1718251200000|2024-06-13 04:00:00|1555.99|1547.89|1562.29|1554.19|1568.4|1560.3|1553.77|1545.67|7531
1718254800000|2024-06-13 05:00:00|1562.34|1554.24|1566.25|1558.15|1568.67|1560.57|1559.45|1551.35|6759
1718258400000|2024-06-13 06:00:00|1566.26|1558.16|1558.71|1550.61|1566.37|1558.27|1554.81|1546.71|8114
1718262000000|2024-06-13 07:00:00|1558.68|1550.58|1556.45|1548.35|1560.89|1552.79|1552.91|1544.81|6832
1718265600000|2024-06-13 08:00:00|1556.5|1548.4|1549.98|1541.88|1558.17|1550.07|1549.56|1541.46|6695
1718269200000|2024-06-13 09:00:00|1549.88|1541.78|1543.83|1535.73|1550.12|1542.02|1529.14|1521.04|7720
1718272800000|2024-06-13 10:00:00|1543.84|1535.74|1548|1539.9|1551.24|1543.14|1537.8|1529.7|8664
1718276400000|2024-06-13 11:00:00|1548.03|1539.93|1534.83|1526.73|1549.86|1541.76|1532.82|1524.72|8867
1718280000000|2024-06-13 12:00:00|1534.81|1526.71|1536.6|1528.5|1552.92|1544.82|1525.43|1517.33|10656
1718283600000|2024-06-13 13:00:00|1536.68|1528.58|1550.93|1542.83|1557.99|1549.89|1527.32|1519.22|9824
1718287200000|2024-06-13 14:00:00|1550.92|1542.82|1554.35|1546.25|1564.84|1556.74|1543.97|1535.87|11668
1718290800000|2024-06-13 15:00:00|1554.37|1546.27|1514.18|1506.08|1554.65|1546.55|1511.83|1503.73|12569
1718294400000|2024-06-13 16:00:00|1514.1|1506|1535.55|1527.45|1537.21|1529.11|1509.41|1501.31|11148
1718298000000|2024-06-13 17:00:00|1535.53|1527.43|1543.51|1535.41|1544.8|1536.7|1531.8|1523.7|8472
1718301600000|2024-06-13 18:00:00|1543.47|1535.37|1548.16|1540.06|1551.65|1543.55|1542.41|1534.31|6776
1718305200000|2024-06-13 19:00:00|1548.18|1540.08|1538.24|1530.14|1551.27|1543.17|1538.04|1529.94|7449
1718308800000|2024-06-13 20:00:00|1538.23|1530.13|1532.23|1524.13|1543.74|1535.64|1530.22|1522.12|7542
1718312400000|2024-06-13 21:00:00|1532.24|1524.14|1535.54|1527.44|1536.16|1528.06|1522.71|1514.61|5318
1718316000000|2024-06-13 22:00:00|1535.58|1527.48|1524.3|1516.2|1535.63|1527.53|1524.16|1516.06|5512
1718319600000|2024-06-13 23:00:00|1524.35|1516.25|1517.63|1509.53|1524.35|1516.25|1510.56|1502.46|6953
1718323200000|2024-06-14 00:00:00|1517.68|1509.58|1525.3|1517.2|1528.56|1520.46|1513.99|1505.89|10126
1718326800000|2024-06-14 01:00:00|1525.37|1517.27|1532.25|1524.15|1536.69|1528.59|1515.03|1506.93|10767
1718330400000|2024-06-14 02:00:00|1532.33|1524.23|1538.99|1530.89|1540.49|1532.39|1529.85|1521.75|8332
1718334000000|2024-06-14 03:00:00|1539.01|1530.91|1531.7|1523.6|1548.55|1540.45|1528.88|1520.78|7560
1718337600000|2024-06-14 04:00:00|1531.5|1523.4|1535.86|1527.76|1539.5|1531.4|1531.5|1523.4|6643
1718341200000|2024-06-14 05:00:00|1535.8|1527.7|1543.21|1535.11|1548.38|1540.28|1535.77|1527.67|7971
1718344800000|2024-06-14 06:00:00|1543.22|1535.12|1536.39|1528.29|1544.84|1536.74|1536.22|1528.12|7564
1718348400000|2024-06-14 07:00:00|1536.38|1528.28|1537.71|1529.61|1541.8|1533.7|1533.19|1525.09|6282
1718352000000|2024-06-14 08:00:00|1537.76|1529.66|1536.35|1528.25|1546.09|1537.99|1535.05|1526.95|7752
1718355600000|2024-06-14 09:00:00|1536.38|1528.28|1534.67|1526.57|1537.92|1529.82|1533.63|1525.53|6299
1718359200000|2024-06-14 10:00:00|1534.65|1526.55|1540.06|1531.96|1542.28|1534.18|1531.68|1523.58|5017
1718362800000|2024-06-14 11:00:00|1540.09|1531.99|1546.05|1537.95|1548.54|1540.44|1532.92|1524.82|5264
1718366400000|2024-06-14 12:00:00|1546.09|1537.99|1541.18|1533.08|1549.4|1541.3|1539.56|1531.46|6852
1718370000000|2024-06-14 13:00:00|1541.12|1533.02|1545.08|1536.98|1550.17|1542.07|1540.17|1532.07|6698
1718373600000|2024-06-14 14:00:00|1545.06|1536.96|1534.75|1526.65|1546.09|1537.99|1518.84|1510.74|11359
1718377200000|2024-06-14 15:00:00|1534.73|1526.63|1523.46|1515.36|1543.04|1534.94|1518.89|1510.79|10791
1718380800000|2024-06-14 16:00:00|1523.43|1515.33|1487.28|1479.18|1524.52|1516.42|1467.87|1459.77|12628
1718384400000|2024-06-14 17:00:00|1487.24|1479.14|1474.25|1466.15|1490.25|1482.15|1469.93|1461.83|9106
1718388000000|2024-06-14 18:00:00|1474.24|1466.14|1458.39|1450.29|1475.36|1467.26|1455.64|1447.54|11117
1718391600000|2024-06-14 19:00:00|1458.37|1450.27|1455.08|1446.98|1467.38|1459.28|1452.35|1444.25|8378
1718395200000|2024-06-14 20:00:00|1455.05|1446.95|1452.07|1443.97|1465.88|1457.78|1450.89|1442.79|6839
1718434800000|2024-06-15 07:00:00|1504.03|1495.93|1505.38|1497.28|1514.73|1506.63|1502.72|1494.62|7983
1718438400000|2024-06-15 08:00:00|1505.36|1497.26|1504.42|1496.32|1510.09|1501.99|1503.4|1495.3|5911
1718442000000|2024-06-15 09:00:00|1504.43|1496.33|1498.39|1490.29|1505.03|1496.93|1494.25|1486.15|6212
1718445600000|2024-06-15 10:00:00|1498.48|1490.38|1499.68|1491.58|1500.5|1492.4|1495.02|1486.92|4963
1718449200000|2024-06-15 11:00:00|1499.67|1491.57|1494.18|1486.08|1500.64|1492.54|1492.99|1484.89|4218
1718452800000|2024-06-15 12:00:00|1494.17|1486.07|1500.65|1492.55|1502.67|1494.57|1489.79|1481.69|5762
1718456400000|2024-06-15 13:00:00|1500.69|1492.59|1500.51|1492.41|1504.5|1496.4|1495.45|1487.35|6118
1718460000000|2024-06-15 14:00:00|1500.57|1492.47|1498.95|1490.85|1501.96|1493.86|1490.89|1482.79|6328
1718463600000|2024-06-15 15:00:00|1498.94|1490.84|1502.9|1494.8|1508.41|1500.31|1497.87|1489.77|7447
1718467200000|2024-06-15 16:00:00|1502.91|1494.81|1502.76|1494.66|1506.51|1498.41|1499.8|1491.7|6571
1718470800000|2024-06-15 17:00:00|1502.83|1494.73|1500.42|1492.32|1504.4|1496.3|1499.31|1491.21|5514
1718474400000|2024-06-15 18:00:00|1500.44|1492.34|1492.52|1484.42|1500.82|1492.72|1492.34|1484.24|4232
1718478000000|2024-06-15 19:00:00|1492.54|1484.44|1494.7|1486.6|1497.51|1489.41|1487.84|1479.74|5619
1718481600000|2024-06-15 20:00:00|1494.68|1486.58|1483.12|1475.02|1495.85|1487.75|1482.84|1474.74|5984
1718485200000|2024-06-15 21:00:00|1483.14|1475.04|1493.25|1485.15|1493.27|1485.17|1483.08|1474.98|2852
1718488800000|2024-06-15 22:00:00|1493.21|1485.11|1492.41|1484.31|1493.29|1485.19|1486.87|1478.77|4290
1718492400000|2024-06-15 23:00:00|1492.42|1484.32|1489.52|1481.42|1494.68|1486.58|1489.42|1481.32|3266
1718496000000|2024-06-16 00:00:00|1489.51|1481.41|1478.86|1470.76|1490.38|1482.28|1478.01|1469.91|4452
1718499600000|2024-06-16 01:00:00|1478.89|1470.79|1477.56|1469.46|1482.51|1474.41|1473.57|1465.47|6546
1718503200000|2024-06-16 02:00:00|1477.58|1469.48|1474|1465.9|1478.05|1469.95|1473.77|1465.67|4658
1718506800000|2024-06-16 03:00:00|1473.99|1465.89|1469.82|1461.72|1475.03|1466.93|1467.61|1459.51|4433
1718510400000|2024-06-16 04:00:00|1469.83|1461.73|1468.88|1460.78|1471.8|1463.7|1460.99|1452.89|5082
1718514000000|2024-06-16 05:00:00|1468.84|1460.74|1484.44|1476.34|1484.52|1476.42|1468.54|1460.44|4751
1718517600000|2024-06-16 06:00:00|1484.42|1476.32|1489.47|1481.37|1490.99|1482.89|1481.51|1473.41|6091
1718521200000|2024-06-16 07:00:00|1489.48|1481.38|1488.58|1480.48|1491.42|1483.32|1486.78|1478.68|4848
1718524800000|2024-06-16 08:00:00|1488.59|1480.49|1482.49|1474.39|1489.74|1481.64|1481.63|1473.53|4268
1718528400000|2024-06-16 09:00:00|1482.5|1474.4|1489.09|1480.99|1490.82|1482.72|1481.96|1473.86|4509
1718532000000|2024-06-16 10:00:00|1489.07|1480.97|1494.41|1486.31|1495.09|1486.99|1485.89|1477.79|4943
1718535600000|2024-06-16 11:00:00|1494.4|1486.3|1496.05|1487.95|1500.47|1492.37|1494.07|1485.97|7405
1718539200000|2024-06-16 12:00:00|1496.04|1487.94|1506.21|1498.11|1507|1498.9|1494.35|1486.25|4804
1718542800000|2024-06-16 13:00:00|1506.61|1498.51|1503.08|1494.98|1515.86|1507.76|1499.99|1491.89|6231
1718546400000|2024-06-16 14:00:00|1503.03|1494.93|1501.01|1492.91|1514.47|1506.37|1499.92|1491.82|8087
1718550000000|2024-06-16 15:00:00|1501|1492.9|1519.02|1510.92|1523.41|1515.31|1500.3|1492.2|5521
1718553600000|2024-06-16 16:00:00|1519.01|1510.91|1510.98|1502.88|1520.23|1512.13|1510.14|1502.04|6824
1718557200000|2024-06-16 17:00:00|1511|1502.9|1510.88|1502.78|1512.72|1504.62|1508.4|1500.3|5531
1718560800000|2024-06-16 18:00:00|1510.9|1502.8|1513.94|1505.84|1515.79|1507.69|1507.87|1499.77|3689
1718564400000|2024-06-16 19:00:00|1513.9|1505.8|1519.28|1502.18|1520.64|1509.33|1512.31|1495.21|4843
1718568000000|2024-06-16 20:00:00|1519.25|1502.15|1516.67|1508.57|1521.83|1508.62|1516.18|1500.55|4999
1718571600000|2024-06-16 21:00:00|1516.68|1508.58|1513.43|1505.33|1517.6|1509.5|1512.58|1504.48|1862
1718575200000|2024-06-16 22:00:00|1513.38|1505.28|1517.97|1509.87|1526.58|1518.48|1513.25|1505.15|6891
1718578800000|2024-06-16 23:00:00|1517.98|1509.88|1517.98|1509.88|1522.45|1514.35|1513.29|1505.19|4787
1718582400000|2024-06-17 00:00:00|1517.99|1509.89|1512.19|1504.09|1525.4|1517.3|1510.2|1502.1|6530
1718586000000|2024-06-17 01:00:00|1512.2|1504.1|1501.67|1493.57|1513.7|1505.6|1497.49|1489.39|8617
1718589600000|2024-06-17 02:00:00|1501.59|1493.49|1495.23|1487.13|1503.3|1495.2|1487.88|1479.78|9103
1718593200000|2024-06-17 03:00:00|1495.35|1487.25|1483.16|1475.06|1495.35|1487.25|1482.64|1474.54|6694
1718596800000|2024-06-17 04:00:00|1483.42|1475.32|1493.88|1485.78|1494.1|1486|1478.6|1470.5|5826
1718600400000|2024-06-17 05:00:00|1493.66|1485.56|1482.32|1474.22|1497.03|1488.93|1479.92|1471.82|5704
1718604000000|2024-06-17 06:00:00|1482.4|1474.3|1474.14|1466.04|1482.98|1474.88|1471.12|1463.02|7736
1718607600000|2024-06-17 07:00:00|1474.27|1466.17|1481.55|1473.45|1488.1|1480|1463.68|1455.58|8907
1718611200000|2024-06-17 08:00:00|1481.56|1473.46|1467.8|1459.7|1485.83|1477.73|1463.06|1454.96|9306
1718614800000|2024-06-17 09:00:00|1467.78|1459.68|1448.13|1440.03|1474.75|1466.65|1446.3|1438.2|9565
1718618400000|2024-06-17 10:00:00|1448.04|1439.94|1437.79|1429.69|1450.7|1442.6|1424.72|1416.62|8834
1718622000000|2024-06-17 11:00:00|1437.83|1429.73|1436.62|1428.52|1444.4|1436.3|1434.69|1426.59|6203
1718625600000|2024-06-17 12:00:00|1436.63|1428.53|1431.79|1423.69|1439.73|1431.63|1428.96|1420.86|6770
1718629200000|2024-06-17 13:00:00|1431.74|1423.64|1420.69|1412.59|1441.1|1433|1417.19|1409.09|9274
1718632800000|2024-06-17 14:00:00|1420.6|1412.5|1434.94|1426.84|1440.43|1432.33|1420.6|1412.5|8359
1718636400000|2024-06-17 15:00:00|1434.88|1426.78|1433.15|1425.05|1447.22|1439.12|1429.4|1421.3|9685
1718640000000|2024-06-17 16:00:00|1433.2|1425.1|1453.4|1445.3|1462.34|1454.24|1406.32|1398.22|11777
1718643600000|2024-06-17 17:00:00|1453.5|1445.4|1473.38|1465.28|1478.8|1470.7|1452.55|1444.45|9731
1718647200000|2024-06-17 18:00:00|1473.65|1465.55|1485.75|1477.65|1486.3|1478.2|1471.43|1463.33|8795
1718650800000|2024-06-17 19:00:00|1485.73|1477.63|1473.55|1465.45|1487.87|1479.77|1470.73|1462.63|7687
1718654400000|2024-06-17 20:00:00|1473.49|1465.39|1466.23|1458.13|1474.35|1466.25|1457.5|1449.4|9953
1718658000000|2024-06-17 21:00:00|1466.27|1458.17|1464.96|1456.86|1474.54|1466.44|1456.31|1448.21|6295
1718661600000|2024-06-17 22:00:00|1464.97|1456.87|1467.84|1459.74|1472.44|1464.34|1459.88|1451.78|7182
1718665200000|2024-06-17 23:00:00|1467.83|1459.73|1456.35|1448.25|1468.26|1460.16|1455.16|1447.06|7783
1718668800000|2024-06-18 00:00:00|1456.32|1448.22|1456.55|1448.45|1465.7|1457.6|1436.2|1428.1|10763
1718672400000|2024-06-18 01:00:00|1456.6|1448.5|1349.84|1341.74|1462.06|1453.96|1297.7|1289.6|13341
1718676000000|2024-06-18 02:00:00|1349.76|1341.66|1370.3|1362.2|1376|1367.9|1340.63|1332.53|12115
1718679600000|2024-06-18 03:00:00|1370.29|1362.19|1377.54|1369.44|1383.42|1375.32|1362.46|1354.36|10459
1718683200000|2024-06-18 04:00:00|1377.4|1369.3|1380.82|1372.72|1386.9|1378.8|1371.71|1363.61|10491
1718686800000|2024-06-18 05:00:00|1380.86|1372.76|1376.94|1368.84|1386.65|1378.55|1376.27|1368.17|8658
1718690400000|2024-06-18 06:00:00|1377.01|1368.91|1368.03|1359.93|1380.36|1372.26|1365.3|1357.2|8145
1718694000000|2024-06-18 07:00:00|1368.02|1359.92|1376.89|1368.79|1381.96|1373.86|1366.88|1358.78|8038
1718697600000|2024-06-18 08:00:00|1376.93|1368.83|1382.65|1374.55|1386.66|1378.56|1373.89|1365.79|6874
1718701200000|2024-06-18 09:00:00|1382.62|1374.52|1371.54|1363.44|1382.64|1374.54|1370.2|1362.1|7345
1718704800000|2024-06-18 10:00:00|1371.7|1363.6|1367.07|1358.97|1373.9|1365.8|1364.14|1356.04|8270
1718708400000|2024-06-18 11:00:00|1366.95|1358.85|1368.19|1360.09|1370.2|1362.1|1347.91|1339.81|10302
1718712000000|2024-06-18 12:00:00|1368.16|1360.06|1356.68|1348.58|1375.96|1367.86|1346.03|1337.93|11882
1718715600000|2024-06-18 13:00:00|1356.7|1348.6|1333.1|1325|1358.63|1350.53|1330.4|1322.3|12290
1718719200000|2024-06-18 14:00:00|1333.06|1324.96|1340.89|1332.79|1358.35|1350.25|1320.15|1312.05|11861
1718722800000|2024-06-18 15:00:00|1340.87|1332.77|1361.38|1353.28|1367.63|1359.53|1332.85|1324.75|11462
1718726400000|2024-06-18 16:00:00|1361.53|1353.43|1350.39|1342.29|1361.7|1353.6|1335.57|1327.47|11440
1718730000000|2024-06-18 17:00:00|1350.38|1342.28|1346.16|1338.06|1357.91|1349.81|1335.83|1327.73|10831
1718733600000|2024-06-18 18:00:00|1346.17|1338.07|1338.64|1330.54|1352.63|1344.53|1333.54|1325.44|9954
1718737200000|2024-06-18 19:00:00|1338.86|1330.76|1364.2|1356.1|1365.38|1357.28|1331.01|1322.91|11150
1718740800000|2024-06-18 20:00:00|1364.11|1356.01|1375.3|1367.2|1379.54|1371.44|1353.48|1345.38|11044
1718744400000|2024-06-18 21:00:00|1375.36|1367.26|1394.18|1386.08|1394.6|1386.5|1370.51|1362.41|7521
1718748000000|2024-06-18 22:00:00|1393.83|1385.73|1392.35|1384.25|1399.1|1391|1384.93|1376.83|8714
1718751600000|2024-06-18 23:00:00|1392.3|1384.2|1402.39|1394.29|1403.6|1395.5|1389.94|1381.84|7504
1718755200000|2024-06-19 00:00:00|1402.37|1394.27|1406.88|1398.78|1409.3|1401.2|1395.08|1386.98|9613
1718758800000|2024-06-19 01:00:00|1406.85|1398.75|1421.93|1413.83|1428.57|1420.47|1405.98|1397.88|11798
1718762400000|2024-06-19 02:00:00|1421.88|1413.78|1422.97|1414.87|1433.53|1425.43|1415.56|1407.46|10107
1718766000000|2024-06-19 03:00:00|1422.91|1414.81|1424.95|1416.85|1436.67|1428.57|1422.37|1414.27|10388
1718769600000|2024-06-19 04:00:00|1425|1416.9|1433.5|1425.4|1436.75|1428.65|1423.58|1415.48|9030
1718773200000|2024-06-19 05:00:00|1433.55|1425.45|1433.17|1425.07|1435.7|1427.6|1427.08|1418.98|7065
1718776800000|2024-06-19 06:00:00|1433.15|1425.05|1442.43|1434.33|1442.61|1434.51|1432.41|1424.31|6311
1718780400000|2024-06-19 07:00:00|1442.46|1434.36|1444.1|1436|1444.23|1436.13|1432.71|1424.61|6903
1718784000000|2024-06-19 08:00:00|1444.09|1435.99|1429.74|1421.64|1444.9|1436.8|1429.7|1421.6|7812
1718787600000|2024-06-19 09:00:00|1429.72|1421.62|1436.21|1428.11|1438.4|1430.3|1426.38|1418.28|7217
1718791200000|2024-06-19 10:00:00|1436.14|1428.04|1443.64|1435.54|1446.68|1438.58|1432.05|1423.95|7779
1718794800000|2024-06-19 11:00:00|1443.66|1435.56|1431.71|1423.61|1444.56|1436.46|1421|1412.9|8823
1718798400000|2024-06-19 12:00:00|1431.72|1423.62|1430.08|1421.98|1438.55|1430.45|1425.08|1416.98|8587
1718802000000|2024-06-19 13:00:00|1430.09|1421.99|1427.36|1419.26|1433.59|1425.49|1421.77|1413.67|8556
1718805600000|2024-06-19 14:00:00|1427.38|1419.28|1416.8|1408.7|1429|1420.9|1411.73|1403.63|10335
1718809200000|2024-06-19 15:00:00|1416.78|1408.68|1422.9|1414.8|1426.69|1418.59|1415.59|1407.49|7810
1718812800000|2024-06-19 16:00:00|1422.85|1414.75|1428.05|1419.95|1435.4|1427.3|1420.03|1411.93|8687
1718816400000|2024-06-19 17:00:00|1428.14|1420.04|1441.8|1433.7|1452.4|1444.3|1426.9|1418.8|8761
1718820000000|2024-06-19 18:00:00|1441.85|1433.75|1445.46|1437.36|1451.08|1442.98|1441.63|1433.53|6863
1718823600000|2024-06-19 19:00:00|1445.44|1437.34|1441.95|1433.85|1448.77|1440.67|1441.45|1433.35|6995
1718827200000|2024-06-19 20:00:00|1441.91|1433.81|1443.02|1434.92|1444.21|1436.11|1431.54|1423.44|6824
1718830800000|2024-06-19 21:00:00|1443.01|1434.91|1444.42|1436.32|1454.33|1446.23|1441.51|1433.41|4254
1718834400000|2024-06-19 22:00:00|1444.44|1436.34|1434.09|1425.99|1448|1439.9|1433.07|1424.97|7201
1718838000000|2024-06-19 23:00:00|1434.07|1425.97|1438.68|1430.58|1440.02|1431.92|1427.8|1419.7|6409
1718841600000|2024-06-20 00:00:00|1438.69|1430.59|1440.82|1432.72|1451.05|1442.95|1432.01|1423.91|10361
1718845200000|2024-06-20 01:00:00|1440.81|1432.71|1441.93|1433.83|1455.81|1447.71|1434.18|1426.08|11020
1718848800000|2024-06-20 02:00:00|1441.92|1433.82|1441.01|1432.91|1449.55|1441.45|1435.29|1427.19|10572
1718852400000|2024-06-20 03:00:00|1441.08|1432.98|1440.19|1432.09|1443.33|1435.23|1434.78|1426.68|8268
1718856000000|2024-06-20 04:00:00|1440.15|1432.05|1452.18|1444.08|1456.21|1448.11|1435.72|1427.62|7978
1718859600000|2024-06-20 05:00:00|1452.15|1444.05|1458.51|1450.41|1461.79|1453.69|1446.24|1438.14|9172
1718863200000|2024-06-20 06:00:00|1458.46|1450.36|1461.31|1453.21|1464.75|1456.65|1455.28|1447.18|9140
1718866800000|2024-06-20 07:00:00|1461.32|1453.22|1477.66|1469.56|1479.4|1471.3|1461.32|1453.22|9494
1718870400000|2024-06-20 08:00:00|1477.62|1469.52|1469.95|1461.85|1482.1|1474|1462.54|1454.44|8803
1718874000000|2024-06-20 09:00:00|1469.96|1461.86|1464.62|1456.52|1472.51|1464.41|1462.26|1454.16|7430
1718877600000|2024-06-20 10:00:00|1464.58|1456.48|1478.38|1470.28|1479.66|1471.56|1461.58|1453.48|7819
1718881200000|2024-06-20 11:00:00|1478.47|1470.37|1469.69|1461.59|1489.65|1481.55|1467.81|1459.71|10754
1718884800000|2024-06-20 12:00:00|1469.71|1461.61|1467.17|1459.07|1473.71|1465.61|1462.48|1454.38|10269
1718888400000|2024-06-20 13:00:00|1467.13|1459.03|1453.96|1445.86|1469.35|1461.25|1448.34|1440.24|11038
1718892000000|2024-06-20 14:00:00|1453.89|1445.79|1446.34|1438.24|1456.26|1448.16|1431.8|1423.7|11310
1718895600000|2024-06-20 15:00:00|1446.42|1438.32|1437.63|1429.53|1452.66|1444.56|1437.44|1429.34|9762
1718899200000|2024-06-20 16:00:00|1437.66|1429.56|1435.65|1427.55|1440.36|1432.26|1423.29|1415.19|11227
1718902800000|2024-06-20 17:00:00|1435.66|1427.56|1438.48|1430.38|1443.9|1435.8|1428.84|1420.74|7901
1718906400000|2024-06-20 18:00:00|1438.45|1430.35|1454.48|1446.38|1455.1|1447|1438.38|1430.28|5691
1718910000000|2024-06-20 19:00:00|1454.45|1446.35|1454.63|1446.53|1455.3|1447.2|1444.95|1436.85|6908
1718913600000|2024-06-20 20:00:00|1454.46|1446.36|1445.82|1437.72|1458.48|1450.38|1442.7|1434.6|4897
1718917200000|2024-06-20 21:00:00|1445.84|1437.74|1436.2|1428.1|1445.99|1437.89|1435.87|1427.77|3264
1718920800000|2024-06-20 22:00:00|1436.34|1428.24|1435.44|1427.34|1439.78|1431.68|1433.79|1425.69|4305
1718924400000|2024-06-20 23:00:00|1435.29|1427.19|1429.75|1421.65|1439.46|1431.36|1429.06|1420.96|5823
1718928000000|2024-06-21 00:00:00|1429.77|1421.67|1416.34|1408.24|1431.27|1423.17|1416.08|1407.98|8953
1718931600000|2024-06-21 01:00:00|1416.37|1408.27|1434.85|1426.75|1436.46|1428.36|1414.86|1406.76|8878
1718935200000|2024-06-21 02:00:00|1434.84|1426.74|1429.25|1421.15|1439.6|1431.5|1425.48|1417.38|7972
1718938800000|2024-06-21 03:00:00|1429.23|1421.13|1425.64|1417.54|1433.91|1425.81|1423.49|1415.39|7892
1718942400000|2024-06-21 04:00:00|1425.62|1417.52|1435.34|1427.24|1437.2|1429.1|1419.56|1411.46|7094
1718946000000|2024-06-21 05:00:00|1435.33|1427.23|1431.95|1423.85|1437.55|1429.45|1427.47|1419.37|7388
1718949600000|2024-06-21 06:00:00|1431.99|1423.89|1423.83|1415.73|1433.33|1425.23|1422.14|1414.04|6598
1718953200000|2024-06-21 07:00:00|1423.82|1415.72|1434.9|1426.8|1449.48|1441.38|1422.05|1413.95|8301
1718956800000|2024-06-21 08:00:00|1434.87|1426.77|1413.81|1405.71|1438.64|1430.54|1408.89|1400.79|9460
1718960400000|2024-06-21 09:00:00|1413.79|1405.69|1448.2|1440.1|1448.2|1440.1|1411.84|1403.74|10147
1718964000000|2024-06-21 10:00:00|1448.43|1440.33|1457.83|1449.73|1459.96|1451.86|1442.02|1433.92|8111
1718967600000|2024-06-21 11:00:00|1457.81|1449.71|1455.84|1447.74|1458.83|1450.73|1448.02|1439.92|7948
1718971200000|2024-06-21 12:00:00|1455.8|1447.7|1446.78|1438.68|1463.5|1455.4|1431.57|1423.47|9684
1718974800000|2024-06-21 13:00:00|1446.7|1438.6|1430.42|1422.32|1449|1440.9|1420.89|1412.79|10349
1718978400000|2024-06-21 14:00:00|1430.44|1422.34|1449.15|1441.95|1452.74|1445.54|1424.73|1416.63|11520
1718982000000|2024-06-21 15:00:00|1449.14|1441.94|1434.46|1427.26|1452.97|1445.77|1425.9|1418.7|10719
1718985600000|2024-06-21 16:00:00|1434.43|1427.23|1414.32|1407.12|1439.16|1431.96|1412.8|1405.6|9600
1718989200000|2024-06-21 17:00:00|1414.3|1407.1|1405.84|1398.64|1414.4|1407.2|1398.75|1391.55|10147
1718992800000|2024-06-21 18:00:00|1406.28|1399.08|1423.02|1415.82|1423.4|1416.2|1402.43|1395.23|8839
1718996400000|2024-06-21 19:00:00|1423.01|1415.81|1416.76|1409.56|1425.25|1418.05|1413.43|1406.23|8014
1719000000000|2024-06-21 20:00:00|1416.5|1409.3|1405.23|1398.03|1424.45|1417.25|1402.84|1395.64|7612
1719039600000|2024-06-22 07:00:00|1382.82|1375.62|1379.39|1372.19|1383.21|1376.01|1377.26|1370.06|5645
1719043200000|2024-06-22 08:00:00|1379.4|1372.2|1373.23|1366.03|1380.04|1372.84|1369.35|1362.15|5525
1719046800000|2024-06-22 09:00:00|1373.24|1366.04|1371.11|1363.91|1374.66|1367.46|1366.23|1359.03|5338
1719050400000|2024-06-22 10:00:00|1371.09|1363.89|1365.01|1357.81|1371.88|1364.68|1362.23|1355.03|4740
1719054000000|2024-06-22 11:00:00|1365.03|1357.83|1366.55|1359.35|1369.07|1361.87|1361.02|1353.82|4957
1719057600000|2024-06-22 12:00:00|1366.53|1359.33|1367.24|1360.04|1368.06|1360.86|1362.63|1355.43|4792
1719061200000|2024-06-22 13:00:00|1367.26|1360.06|1377.88|1370.68|1384.55|1377.35|1366.3|1359.1|5458
1719064800000|2024-06-22 14:00:00|1377.87|1370.67|1386.78|1379.58|1387.66|1380.46|1376.99|1369.79|5531
1719068400000|2024-06-22 15:00:00|1386.77|1379.57|1378.07|1370.87|1389.32|1382.12|1377.67|1370.47|5688
1719072000000|2024-06-22 16:00:00|1378.11|1370.91|1375.73|1368.53|1380.44|1373.24|1373.88|1366.68|5076
1719075600000|2024-06-22 17:00:00|1375.71|1368.51|1364.59|1357.39|1376.94|1369.74|1363.4|1356.2|4766
1719079200000|2024-06-22 18:00:00|1364.58|1357.38|1365.01|1357.81|1368.72|1361.52|1363.25|1356.05|4510
1719082800000|2024-06-22 19:00:00|1365.08|1357.88|1365.94|1358.74|1367.43|1360.23|1363.74|1356.54|4230
1719086400000|2024-06-22 20:00:00|1365.92|1358.72|1358.48|1351.28|1366.54|1359.34|1356.44|1349.24|4545
1719090000000|2024-06-22 21:00:00|1358.46|1351.26|1356.81|1349.61|1361.19|1353.99|1354.83|1347.63|2680
1719093600000|2024-06-22 22:00:00|1356.77|1349.57|1355.1|1347.9|1358.26|1351.06|1353.8|1346.6|4160
1719097200000|2024-06-22 23:00:00|1355.12|1347.92|1351.75|1344.55|1356.85|1349.65|1350.36|1343.16|4006
1719100800000|2024-06-23 00:00:00|1351.77|1344.57|1364.06|1356.86|1368.69|1361.49|1351.49|1344.29|5705
1719104400000|2024-06-23 01:00:00|1364.08|1356.88|1365.58|1358.38|1369.8|1362.6|1361.61|1354.41|5942
1719108000000|2024-06-23 02:00:00|1365.57|1358.37|1365.61|1358.41|1366.4|1359.2|1359.15|1351.95|4767
1719111600000|2024-06-23 03:00:00|1365.63|1358.43|1367.88|1360.68|1370.27|1363.07|1363.79|1356.59|4663
1719115200000|2024-06-23 04:00:00|1367.85|1360.65|1360.49|1353.29|1369.28|1362.08|1358.66|1351.46|4489
1719118800000|2024-06-23 05:00:00|1360.56|1353.36|1359.84|1352.64|1364.4|1357.2|1357.39|1350.19|4253
1719122400000|2024-06-23 06:00:00|1359.68|1352.48|1367.86|1360.66|1369.72|1362.52|1358.72|1351.52|3975
1719126000000|2024-06-23 07:00:00|1367.88|1360.68|1368.86|1361.66|1372.04|1364.84|1366.63|1359.43|4482
1719129600000|2024-06-23 08:00:00|1368.89|1361.69|1366.23|1359.03|1370.45|1363.25|1364.54|1357.34|3720
1719133200000|2024-06-23 09:00:00|1366.22|1359.02|1363.37|1356.17|1367.39|1360.19|1359.37|1352.17|4309
1719136800000|2024-06-23 10:00:00|1363.44|1356.24|1355.5|1348.3|1363.44|1356.24|1353.87|1346.67|5374
1719140400000|2024-06-23 11:00:00|1355.49|1348.29|1361.13|1353.93|1361.34|1354.14|1352.15|1344.95|4732
1719144000000|2024-06-23 12:00:00|1361.1|1353.9|1359.35|1352.15|1362.42|1355.22|1357.82|1350.62|4042
1719147600000|2024-06-23 13:00:00|1359.37|1352.17|1354.07|1346.87|1360.83|1353.63|1352.96|1345.76|5069
1719151200000|2024-06-23 14:00:00|1354.08|1346.88|1355.57|1348.37|1355.63|1348.43|1342.32|1335.12|7226
1719154800000|2024-06-23 15:00:00|1355.45|1348.25|1349.29|1342.09|1360.24|1353.04|1345.78|1338.58|7727
1719158400000|2024-06-23 16:00:00|1349.28|1342.08|1338.47|1331.27|1349.67|1342.47|1334.87|1327.67|7798
1719162000000|2024-06-23 17:00:00|1338.48|1331.28|1346.23|1339.03|1349.43|1342.23|1337.15|1329.95|7114
1719165600000|2024-06-23 18:00:00|1346.11|1338.91|1344.16|1336.96|1348.78|1341.58|1340.76|1333.56|5073
1719169200000|2024-06-23 19:00:00|1344.2|1337|1348.32|1332.12|1350.75|1339.19|1342.17|1328.88|4645
1719172800000|2024-06-23 20:00:00|1348.34|1332.14|1336.13|1328.93|1348.42|1334.05|1324.01|1307.81|7594
1719176400000|2024-06-23 21:00:00|1336.14|1328.94|1341.83|1334.63|1342.3|1335.1|1333.98|1326.78|5141
1719180000000|2024-06-23 22:00:00|1342.05|1334.85|1332.43|1325.23|1343.45|1336.25|1331.15|1323.95|6425
1719183600000|2024-06-23 23:00:00|1332.36|1325.16|1323.19|1315.99|1334.67|1327.47|1318.16|1310.96|6893
1719187200000|2024-06-24 00:00:00|1323.16|1315.96|1330.06|1322.86|1330.69|1323.49|1317.45|1310.25|9379
1719190800000|2024-06-24 01:00:00|1330.08|1322.88|1326.99|1319.79|1331.5|1324.3|1315.88|1308.68|8410
1719194400000|2024-06-24 02:00:00|1326.96|1319.76|1319.94|1312.74|1328.85|1321.65|1310.51|1303.31|6977
1719198000000|2024-06-24 03:00:00|1319.96|1312.76|1324.81|1317.61|1331.1|1323.9|1319.96|1312.76|8175
1719201600000|2024-06-24 04:00:00|1324.78|1317.58|1319.49|1312.29|1327|1319.8|1318.26|1311.06|7591
1719205200000|2024-06-24 05:00:00|1319.48|1312.28|1302.61|1295.41|1320.6|1313.4|1297.29|1290.09|11412
1719208800000|2024-06-24 06:00:00|1302.57|1295.37|1308.3|1301.1|1310.68|1303.48|1302.04|1294.84|9145
1719212400000|2024-06-24 07:00:00|1308.33|1301.13|1306.85|1299.65|1313.55|1306.35|1304.15|1296.95|7797
1719216000000|2024-06-24 08:00:00|1306.8|1299.6|1316.47|1309.27|1320.99|1313.79|1297.58|1290.38|9705
1719219600000|2024-06-24 09:00:00|1316.45|1309.25|1314.15|1306.95|1319.85|1312.65|1272.9|1265.7|11715
1719223200000|2024-06-24 10:00:00|1314.12|1306.92|1323.98|1316.78|1325.29|1318.09|1309.29|1302.09|10532
1719226800000|2024-06-24 11:00:00|1323.93|1316.73|1317.46|1310.26|1328.05|1320.85|1311.5|1304.3|10640
1719230400000|2024-06-24 12:00:00|1317.19|1309.99|1342.92|1335.72|1344.65|1337.45|1314.25|1307.05|9475
1719234000000|2024-06-24 13:00:00|1342.94|1335.74|1362.85|1355.65|1364.65|1357.45|1338.48|1331.28|10607
1719237600000|2024-06-24 14:00:00|1362.88|1355.68|1339.57|1332.37|1372.29|1365.09|1333.47|1326.27|10788
1719241200000|2024-06-24 15:00:00|1339.52|1332.32|1321.57|1314.37|1347.9|1340.7|1313.14|1305.94|10709
1719244800000|2024-06-24 16:00:00|1321.54|1314.34|1324.57|1317.37|1334.4|1327.2|1316.88|1309.68|11363
1719248400000|2024-06-24 17:00:00|1324.75|1317.55|1333.7|1326.5|1339.9|1332.7|1317.75|1310.55|12435
1719252000000|2024-06-24 18:00:00|1333.8|1326.6|1332.8|1325.6|1338.1|1330.9|1319.52|1312.32|10644
1719255600000|2024-06-24 19:00:00|1332.55|1325.35|1318.05|1310.85|1336.63|1329.43|1313.1|1305.9|9942
1719259200000|2024-06-24 20:00:00|1318.04|1310.84|1327.54|1320.34|1333.85|1326.65|1304.93|1297.73|11061
1719262800000|2024-06-24 21:00:00|1327.51|1320.31|1347.9|1340.7|1350.92|1343.72|1325.6|1318.4|6692
1719266400000|2024-06-24 22:00:00|1347.98|1340.78|1349.08|1341.88|1353.67|1346.47|1345.94|1338.74|5873
1719270000000|2024-06-24 23:00:00|1349.1|1341.9|1365.16|1357.96|1367.74|1360.54|1348.72|1341.52|5967
1719273600000|2024-06-25 00:00:00|1365.18|1357.98|1367.95|1360.75|1372.47|1365.27|1360.78|1353.58|7472
1719277200000|2024-06-25 01:00:00|1367.88|1360.68|1376.02|1368.82|1377.28|1370.08|1363.65|1356.45|8056
1719280800000|2024-06-25 02:00:00|1375.97|1368.77|1393.75|1386.55|1402.35|1395.15|1375.84|1368.64|9366
1719284400000|2024-06-25 03:00:00|1393.71|1386.51|1403.64|1396.44|1414.35|1407.15|1391.23|1384.03|9790
1719288000000|2024-06-25 04:00:00|1403.6|1396.4|1409.91|1402.71|1415.55|1408.35|1403.02|1395.82|7991
1719291600000|2024-06-25 05:00:00|1409.97|1402.77|1406.55|1399.35|1417.3|1410.1|1403.36|1396.16|7494
1719295200000|2024-06-25 06:00:00|1406.53|1399.33|1398.33|1391.13|1406.86|1399.66|1396.52|1389.32|6005
1719298800000|2024-06-25 07:00:00|1398.27|1391.07|1392.27|1385.07|1402.85|1395.65|1390.04|1382.84|6627
1719302400000|2024-06-25 08:00:00|1392.32|1385.12|1392.96|1385.76|1394.4|1387.2|1386.13|1378.93|6684
1719306000000|2024-06-25 09:00:00|1392.98|1385.78|1412.09|1404.89|1416.15|1408.95|1392.9|1385.7|7582
1719309600000|2024-06-25 10:00:00|1411.61|1404.41|1403.06|1395.86|1413.08|1405.88|1399.57|1392.37|8155
1719313200000|2024-06-25 11:00:00|1403.07|1395.87|1395.86|1388.66|1406.15|1398.95|1394.18|1386.98|6732
1719316800000|2024-06-25 12:00:00|1395.84|1388.64|1389.61|1382.41|1397.4|1390.2|1388.54|1381.34|7153
1719320400000|2024-06-25 13:00:00|1389.67|1382.47|1390.67|1383.47|1397.65|1390.45|1386.99|1379.79|7207
1719324000000|2024-06-25 14:00:00|1390.73|1383.53|1405.39|1398.19|1411.2|1404|1389.75|1382.55|9822
1719327600000|2024-06-25 15:00:00|1405.4|1398.2|1413.45|1406.25|1419.58|1412.38|1400.96|1393.76|9241
1719331200000|2024-06-25 16:00:00|1413.48|1406.28|1408.7|1401.5|1418.05|1410.85|1406.34|1399.14|8490
1719334800000|2024-06-25 17:00:00|1408.68|1401.48|1408.51|1401.31|1412.63|1405.43|1407.34|1400.14|7326
1719338400000|2024-06-25 18:00:00|1408.56|1401.36|1422.81|1415.61|1423.82|1416.62|1407.09|1399.89|8028
1719342000000|2024-06-25 19:00:00|1422.86|1415.66|1422.44|1415.24|1427.13|1419.93|1414.93|1407.73|7549
1719345600000|2024-06-25 20:00:00|1422.41|1415.21|1417.15|1409.95|1424.5|1417.3|1414.69|1407.49|5058
1719349200000|2024-06-25 21:00:00|1417.17|1409.97|1428.55|1421.35|1431.5|1424.3|1416.16|1408.96|3715
1719352800000|2024-06-25 22:00:00|1428.42|1421.22|1427.42|1420.22|1432.66|1425.46|1425.2|1418|6034
1719356400000|2024-06-25 23:00:00|1427.44|1420.24|1423.34|1416.14|1429.59|1422.39|1419.68|1412.48|4956
1719360000000|2024-06-26 00:00:00|1423.37|1416.17|1413.66|1406.46|1425.54|1418.34|1413.05|1405.85|6343
1719363600000|2024-06-26 01:00:00|1413.65|1406.45|1428.77|1421.57|1430.45|1423.25|1413.6|1406.4|8268
1719367200000|2024-06-26 02:00:00|1428.88|1421.68|1425.62|1418.42|1432.45|1425.25|1423.48|1416.28|6976
1719370800000|2024-06-26 03:00:00|1425.63|1418.43|1424.45|1417.25|1430.12|1422.92|1416.93|1409.73|6823
1719374400000|2024-06-26 04:00:00|1424.46|1417.26|1418.38|1411.18|1425.28|1418.08|1414.5|1407.3|6898
1719378000000|2024-06-26 05:00:00|1418.37|1411.17|1419.47|1412.27|1425.15|1417.95|1416.74|1409.54|6515
1719381600000|2024-06-26 06:00:00|1419.43|1412.23|1423.63|1416.43|1427.6|1420.4|1418.13|1410.93|5350
1719385200000|2024-06-26 07:00:00|1423.77|1416.57|1426.97|1419.77|1432.95|1425.75|1420.33|1413.13|7367
1719388800000|2024-06-26 08:00:00|1426.95|1419.75|1413.63|1406.43|1429.5|1422.3|1413.48|1406.28|7573
1719392400000|2024-06-26 09:00:00|1413.68|1406.48|1413.67|1406.47|1416.35|1409.15|1409.14|1401.94|7240
1719396000000|2024-06-26 10:00:00|1413.64|1406.44|1407.18|1399.98|1415.12|1407.92|1406.23|1399.03|7252
1719399600000|2024-06-26 11:00:00|1407.19|1399.99|1405.56|1398.36|1410.15|1402.95|1401.34|1394.14|6821
1719403200000|2024-06-26 12:00:00|1405.9|1398.7|1397.97|1390.77|1409.13|1401.93|1393.72|1386.52|6944
1719406800000|2024-06-26 13:00:00|1397.95|1390.75|1406.39|1399.19|1406.94|1399.74|1395.35|1388.15|8195
1719410400000|2024-06-26 14:00:00|1406.4|1399.2|1398.88|1391.68|1408.3|1401.1|1394.59|1387.39|8923
1719414000000|2024-06-26 15:00:00|1398.9|1391.7|1398.45|1391.25|1400.38|1393.18|1389.95|1382.75|8932
1719417600000|2024-06-26 16:00:00|1398.53|1391.33|1398.44|1391.24|1401.36|1394.16|1395.48|1388.28|6659
1719421200000|2024-06-26 17:00:00|1398.42|1391.22|1405.5|1398.3|1405.89|1398.69|1389.14|1381.94|7236
1719424800000|2024-06-26 18:00:00|1405.48|1398.28|1400.75|1393.55|1405.6|1398.4|1397.38|1390.18|5977
1719428400000|2024-06-26 19:00:00|1400.73|1393.53|1411.47|1404.27|1412.45|1405.25|1398.07|1390.87|7067
1719432000000|2024-06-26 20:00:00|1411.45|1404.25|1410.77|1403.57|1415.05|1407.85|1404.66|1397.46|6855
1719435600000|2024-06-26 21:00:00|1410.73|1403.53|1407.1|1399.9|1414.29|1407.09|1405.95|1398.75|2786
1719439200000|2024-06-26 22:00:00|1407.48|1400.28|1403.12|1395.92|1407.95|1400.75|1400.42|1393.22|3699
1719442800000|2024-06-26 23:00:00|1403.1|1395.9|1395.1|1387.9|1404.35|1397.15|1393.65|1386.45|4618
1719446400000|2024-06-27 00:00:00|1395.15|1387.95|1387.57|1380.37|1396.6|1389.4|1386.79|1379.59|6276
1719450000000|2024-06-27 01:00:00|1387.59|1380.39|1388.25|1381.05|1391.35|1384.15|1381.73|1374.53|7826
1719453600000|2024-06-27 02:00:00|1388.29|1381.09|1385.44|1378.24|1388.61|1381.41|1380.3|1373.1|7685
1719457200000|2024-06-27 03:00:00|1385.45|1378.25|1386.52|1379.32|1395.44|1388.24|1382.85|1375.65|6987
1719460800000|2024-06-27 04:00:00|1386.61|1379.41|1384.5|1377.3|1392|1384.8|1383.45|1376.25|5995
1719464400000|2024-06-27 05:00:00|1384.51|1377.31|1375.46|1368.26|1385.46|1378.26|1374.44|1367.24|5696
1719468000000|2024-06-27 06:00:00|1375.65|1368.45|1367.77|1360.57|1376.75|1369.55|1365.26|1358.06|7950
1719471600000|2024-06-27 07:00:00|1367.74|1360.54|1370.39|1363.19|1372.46|1365.26|1361.95|1354.75|7398
1719475200000|2024-06-27 08:00:00|1370.36|1363.16|1383.24|1376.04|1383.65|1376.45|1370.16|1362.96|6154
1719478800000|2024-06-27 09:00:00|1383.22|1376.02|1391.43|1384.23|1396.49|1389.29|1380.91|1373.71|7200
1719482400000|2024-06-27 10:00:00|1391.44|1384.24|1383.3|1376.1|1394.83|1387.63|1383.2|1376|8002
1719486000000|2024-06-27 11:00:00|1383.32|1376.12|1389.83|1382.63|1396.79|1389.59|1381.49|1374.29|6972
1719489600000|2024-06-27 12:00:00|1389.82|1382.62|1399.61|1392.41|1409.67|1402.47|1388.81|1381.61|8458
1719493200000|2024-06-27 13:00:00|1399.75|1392.55|1416.45|1409.25|1419.51|1412.31|1398.87|1391.67|10896
1719496800000|2024-06-27 14:00:00|1416.53|1409.33|1419.73|1412.53|1428|1420.8|1414.22|1407.02|10176
1719500400000|2024-06-27 15:00:00|1419.75|1412.55|1412.5|1405.3|1421.1|1413.9|1407.38|1400.18|8690
1719504000000|2024-06-27 16:00:00|1412.48|1405.28|1415.86|1408.66|1416.78|1409.58|1406.62|1399.42|7070
1719507600000|2024-06-27 17:00:00|1415.84|1408.64|1441.26|1434.06|1459.66|1452.46|1415.05|1407.85|7614
1719511200000|2024-06-27 18:00:00|1441.23|1434.03|1440.17|1432.97|1445.85|1438.65|1432.41|1425.21|7733
1719514800000|2024-06-27 19:00:00|1440.24|1433.04|1440.64|1433.44|1443.05|1435.85|1432.41|1425.21|8148
1719518400000|2024-06-27 20:00:00|1439.98|1432.78|1434.39|1427.19|1444.93|1437.73|1433.09|1425.89|6329
1719522000000|2024-06-27 21:00:00|1434.4|1427.2|1436.1|1428.9|1438.15|1430.95|1431.86|1424.66|4626
1719525600000|2024-06-27 22:00:00|1438.15|1430.95|1444.86|1437.66|1446.4|1439.2|1437.6|1430.4|4171
1719529200000|2024-06-27 23:00:00|1444.89|1437.69|1446.69|1439.49|1446.93|1439.73|1436.38|1429.18|4273
1719532800000|2024-06-28 00:00:00|1446.54|1439.34|1432.93|1425.73|1447.05|1439.85|1429.78|1422.58|5909
1719536400000|2024-06-28 01:00:00|1432.9|1425.7|1452.93|1445.73|1454.01|1446.81|1430.95|1423.75|7800
1719540000000|2024-06-28 02:00:00|1452.51|1445.31|1441.53|1434.33|1455.45|1448.25|1438.16|1430.96|8208
1719543600000|2024-06-28 03:00:00|1441.57|1434.37|1442.62|1435.42|1447.78|1440.58|1439.88|1432.68|6861
1719547200000|2024-06-28 04:00:00|1442.51|1435.31|1439.55|1432.35|1444.65|1437.45|1433.92|1426.72|6296
1719550800000|2024-06-28 05:00:00|1439.45|1432.25|1429.93|1422.73|1439.45|1432.25|1428.41|1421.21|6845
1719554400000|2024-06-28 06:00:00|1429.95|1422.75|1429.9|1422.7|1431.7|1424.5|1425.28|1418.08|5764
1719558000000|2024-06-28 07:00:00|1429.85|1422.65|1424.09|1416.89|1429.85|1422.65|1417.07|1409.87|5172
1719561600000|2024-06-28 08:00:00|1424.04|1416.84|1424.65|1417.45|1425.93|1418.73|1417.12|1409.92|6109
1719565200000|2024-06-28 09:00:00|1424.1|1416.9|1434.63|1427.43|1434.65|1427.45|1424.02|1416.82|5015
1719568800000|2024-06-28 10:00:00|1434.48|1427.28|1437.73|1430.53|1441.85|1434.65|1431.31|1424.11|5028
1719572400000|2024-06-28 11:00:00|1437.75|1430.55|1438.4|1431.2|1443.11|1435.91|1431.97|1424.77|5542
1719576000000|2024-06-28 12:00:00|1438.45|1431.25|1450.78|1443.58|1455.35|1448.15|1433.6|1426.4|8207
1719579600000|2024-06-28 13:00:00|1451.2|1444|1448.77|1441.57|1455.9|1448.7|1438.2|1431|9485
1719583200000|2024-06-28 14:00:00|1448.79|1441.59|1444.12|1436.92|1463.75|1456.55|1438.4|1431.2|11454
1719586800000|2024-06-28 15:00:00|1444.07|1436.87|1440.65|1433.45|1452.75|1445.55|1430.04|1422.84|9978
1719590400000|2024-06-28 16:00:00|1440.55|1433.35|1430.09|1422.89|1446|1438.8|1411.07|1403.87|11454
1719594000000|2024-06-28 17:00:00|1430.01|1422.81|1412.51|1405.31|1430.09|1422.89|1407.97|1400.77|9629
1719597600000|2024-06-28 18:00:00|1412.74|1405.54|1417.13|1409.93|1421.65|1414.45|1410.04|1402.84|8515
1719601200000|2024-06-28 19:00:00|1417.2|1410|1412.4|1405.2|1417.45|1410.25|1402.12|1394.92|8646
1719604800000|2024-06-28 20:00:00|1412.38|1405.18|1405.48|1398.28|1415.26|1408.06|1403.47|1396.27|7188
1719644400000|2024-06-29 07:00:00|1400.49|1393.29|1399.95|1392.75|1406.95|1399.75|1398.87|1391.67|5735
1719648000000|2024-06-29 08:00:00|1400.06|1392.86|1391.72|1384.52|1400.95|1393.75|1389.49|1382.29|5125
1719651600000|2024-06-29 09:00:00|1391.74|1384.54|1388.49|1381.29|1392.38|1385.18|1382.69|1375.49|4411
1719655200000|2024-06-29 10:00:00|1388.44|1381.24|1391.04|1383.84|1391.85|1384.65|1387.24|1380.04|4497
1719658800000|2024-06-29 11:00:00|1391|1383.8|1389.56|1382.36|1395.4|1388.2|1385.93|1378.73|5401
1719662400000|2024-06-29 12:00:00|1389.54|1382.34|1381.96|1374.76|1391.1|1383.9|1379.47|1372.27|5957
1719666000000|2024-06-29 13:00:00|1382.01|1374.81|1380.78|1373.58|1384.2|1377|1379.29|1372.09|5152
1719669600000|2024-06-29 14:00:00|1380.76|1373.56|1373.18|1365.98|1383.65|1376.45|1371.81|1364.61|5670
1719673200000|2024-06-29 15:00:00|1373.19|1365.99|1371.57|1364.37|1373.3|1366.1|1362.06|1354.86|5699
1719676800000|2024-06-29 16:00:00|1371.6|1364.4|1368.33|1361.13|1371.83|1364.63|1363.81|1356.61|5104
1719680400000|2024-06-29 17:00:00|1369.29|1362.09|1363.61|1356.41|1369.61|1362.41|1362.97|1355.77|5014
1719684000000|2024-06-29 18:00:00|1363.64|1356.44|1369.16|1361.96|1369.18|1361.98|1360.87|1353.67|4372
1719687600000|2024-06-29 19:00:00|1369.12|1361.92|1367.76|1360.56|1374.57|1367.37|1358.39|1351.19|5533
1719691200000|2024-06-29 20:00:00|1367.75|1360.55|1365.64|1358.44|1373.15|1365.95|1363.24|1356.04|4936
1719694800000|2024-06-29 21:00:00|1365.62|1358.42|1363.16|1355.96|1365.63|1358.43|1359.04|1351.84|3607
1719698400000|2024-06-29 22:00:00|1363.26|1356.06|1356.06|1348.86|1364.22|1357.02|1352.11|1344.91|4692
1719702000000|2024-06-29 23:00:00|1356.08|1348.88|1357.62|1350.42|1357.67|1350.47|1351.15|1343.95|4311
1719705600000|2024-06-30 00:00:00|1357.58|1350.38|1359.19|1351.99|1364.34|1357.14|1349.91|1342.71|5859
1719709200000|2024-06-30 01:00:00|1359.21|1352.01|1356.55|1349.35|1361.55|1354.35|1351.68|1344.48|6561
1719712800000|2024-06-30 02:00:00|1356.48|1349.28|1353.72|1346.52|1358.72|1351.52|1348.68|1341.48|7377
1719716400000|2024-06-30 03:00:00|1353.76|1346.56|1356.32|1349.12|1360.56|1353.36|1351.76|1344.56|5483
1719720000000|2024-06-30 04:00:00|1356.33|1349.13|1351.83|1344.63|1356.93|1349.73|1349.87|1342.67|5132
1719723600000|2024-06-30 05:00:00|1351.64|1344.44|1350.15|1342.95|1353.23|1346.03|1348.25|1341.05|4956
1719727200000|2024-06-30 06:00:00|1350.24|1343.04|1356.34|1349.14|1357|1349.8|1348.82|1341.62|5052
1719730800000|2024-06-30 07:00:00|1356.42|1349.22|1371.32|1364.12|1374.43|1367.23|1355.99|1348.79|8949
1719734400000|2024-06-30 08:00:00|1371.33|1364.13|1371.84|1364.64|1378.01|1370.81|1366.67|1359.47|8094
1719738000000|2024-06-30 09:00:00|1371.85|1364.65|1366.78|1359.58|1376.97|1369.77|1366.02|1358.82|5924
1719741600000|2024-06-30 10:00:00|1366.76|1359.56|1362.85|1355.65|1370.87|1363.67|1360.04|1352.84|5314
1719745200000|2024-06-30 11:00:00|1362.83|1355.63|1358.51|1351.31|1368.41|1361.21|1357.53|1350.33|5654
1719748800000|2024-06-30 12:00:00|1358.53|1351.33|1362.14|1354.94|1367.6|1360.4|1355.34|1348.14|5864
1719752400000|2024-06-30 13:00:00|1362.16|1354.96|1369.88|1362.68|1370.17|1362.97|1359.29|1352.09|7272
1719756000000|2024-06-30 14:00:00|1369.87|1362.67|1363.08|1355.88|1372.25|1365.05|1359.83|1352.63|6844
1719759600000|2024-06-30 15:00:00|1363.12|1355.92|1373.09|1365.89|1373.29|1366.09|1362.44|1355.24|7392
1719763200000|2024-06-30 16:00:00|1373.14|1365.94|1370.13|1362.93|1376.91|1369.71|1365.91|1358.71|5387
1719766800000|2024-06-30 17:00:00|1370.16|1362.96|1377.53|1370.33|1382.14|1374.94|1368.99|1361.79|7601
1719770400000|2024-06-30 18:00:00|1377.48|1370.28|1397.06|1389.86|1397.59|1390.39|1376.16|1368.96|7719
1719774000000|2024-06-30 19:00:00|1396.93|1389.73|1408.43|1392.23|1409.19|1397.95|1395.06|1387.37|7293
1719777600000|2024-06-30 20:00:00|1408.46|1392.26|1407.05|1399.85|1419.23|1403.03|1406.37|1392.23|8259
1719781200000|2024-06-30 21:00:00|1406.53|1399.33|1408.24|1401.04|1411.45|1404.25|1399.25|1392.05|4888
1719784800000|2024-06-30 22:00:00|1408.21|1401.01|1435.5|1428.3|1437.09|1429.89|1406.72|1399.52|8354
1719788400000|2024-06-30 23:00:00|1435.45|1428.25|1431.6|1424.4|1438.65|1431.45|1424.74|1417.54|8386
1719792000000|2024-07-01 00:00:00|1431.57|1424.37|1431.7|1424.5|1439.9|1432.7|1426.77|1419.57|7864
1719795600000|2024-07-01 01:00:00|1431.73|1424.53|1444.02|1436.82|1447.25|1440.05|1426.82|1419.62|9946
1719799200000|2024-07-01 02:00:00|1444.07|1436.87|1435.99|1428.79|1447.2|1440|1433.04|1425.84|7891
1719802800000|2024-07-01 03:00:00|1436.27|1429.07|1432.88|1425.68|1438.2|1431|1429.02|1421.82|6334
1719806400000|2024-07-01 04:00:00|1432.9|1425.7|1440.88|1433.68|1441.72|1434.52|1430.19|1422.99|6110
1719810000000|2024-07-01 05:00:00|1440.92|1433.72|1442.65|1435.45|1445.77|1438.57|1437.35|1430.15|5737
1719813600000|2024-07-01 06:00:00|1442.62|1435.42|1441.84|1434.64|1445.18|1437.98|1437.43|1430.23|5695
1719817200000|2024-07-01 07:00:00|1441.42|1434.22|1442.23|1435.03|1445.55|1438.35|1439.79|1432.59|4934
1719820800000|2024-07-01 08:00:00|1442.27|1435.07|1443|1435.8|1443.65|1436.45|1431.61|1424.41|7104
1719824400000|2024-07-01 09:00:00|1442.95|1435.75|1447.78|1440.58|1451.15|1443.95|1439.68|1432.48|6634
1719828000000|2024-07-01 10:00:00|1447.8|1440.6|1448.5|1441.3|1451.15|1443.95|1440.86|1433.66|7014
1719831600000|2024-07-01 11:00:00|1448|1440.8|1444.57|1437.37|1450.05|1442.85|1438.05|1430.85|7377
1719835200000|2024-07-01 12:00:00|1444.52|1437.32|1438.54|1431.34|1451.93|1444.73|1436.69|1429.49|7229
1719838800000|2024-07-01 13:00:00|1438.52|1431.32|1432.42|1425.22|1446.07|1438.87|1429.79|1422.59|9644
1719842400000|2024-07-01 14:00:00|1432.45|1425.25|1432.41|1425.21|1437.24|1430.04|1424.76|1417.56|10138
1719846000000|2024-07-01 15:00:00|1432.4|1425.2|1442.22|1435.02|1447.02|1439.82|1432.4|1425.2|8448
1719849600000|2024-07-01 16:00:00|1442.21|1435.01|1441.36|1434.16|1448.88|1441.68|1438.68|1431.48|8291
1719853200000|2024-07-01 17:00:00|1441.34|1434.14|1455.34|1448.14|1455.75|1448.55|1439.11|1431.91|8377
1719856800000|2024-07-01 18:00:00|1455.4|1448.2|1449.5|1442.3|1457.3|1450.1|1442.46|1435.26|8126
1719860400000|2024-07-01 19:00:00|1449.45|1442.25|1449.7|1442.5|1455.33|1448.13|1445.35|1438.15|7443
1719864000000|2024-07-01 20:00:00|1449.73|1442.53|1454.21|1447.01|1458.55|1451.35|1448.36|1441.16|6030
1719867600000|2024-07-01 21:00:00|1454.19|1446.99|1446.28|1439.08|1461.11|1453.91|1445.32|1438.12|3636
1719871200000|2024-07-01 22:00:00|1446.27|1439.07|1442.38|1435.18|1449.1|1441.9|1435.07|1427.87|6325
1719874800000|2024-07-01 23:00:00|1442.4|1435.2|1437.15|1429.95|1444.77|1437.57|1432.79|1425.59|6163
1719878400000|2024-07-02 00:00:00|1437.18|1429.98|1432.36|1425.16|1438.85|1431.65|1430.04|1422.84|8485
1719882000000|2024-07-02 01:00:00|1432.35|1425.15|1435.38|1428.18|1437.1|1429.9|1430.37|1423.17|6692
1719885600000|2024-07-02 02:00:00|1435.35|1428.15|1439.65|1432.45|1439.82|1432.62|1428.33|1421.13|5477
1719889200000|2024-07-02 03:00:00|1439.45|1432.25|1448.99|1441.79|1451.23|1444.03|1438.73|1431.53|6120
1719892800000|2024-07-02 04:00:00|1449.02|1441.82|1449.4|1442.2|1459.15|1451.95|1442.77|1435.57|6219
1719896400000|2024-07-02 05:00:00|1449.34|1442.14|1471.74|1464.54|1473.6|1466.4|1449.34|1442.14|7317
1719900000000|2024-07-02 06:00:00|1471.82|1464.62|1471.4|1464.2|1472.95|1465.75|1461.55|1454.35|7181
1719903600000|2024-07-02 07:00:00|1471.27|1464.07|1463.1|1455.9|1472.3|1465.1|1460.81|1453.61|3876
1719907200000|2024-07-02 08:00:00|1459.09|1451.89|1468.41|1461.21|1471.85|1464.65|1453.43|1446.23|7996
1719910800000|2024-07-02 09:00:00|1468.45|1461.25|1471.48|1464.28|1477.62|1470.42|1463.2|1456|7158
1719914400000|2024-07-02 10:00:00|1471.45|1464.25|1468.58|1461.38|1478.88|1471.68|1465.79|1458.59|7282
1719918000000|2024-07-02 11:00:00|1468.6|1461.4|1466.97|1459.77|1469.83|1462.63|1461|1453.8|6463
1719921600000|2024-07-02 12:00:00|1467.47|1460.27|1463.18|1455.98|1467.84|1460.64|1460|1452.8|7056
1719925200000|2024-07-02 13:00:00|1463.19|1455.99|1455.08|1447.88|1472.33|1465.13|1451.3|1444.1|8746
1719928800000|2024-07-02 14:00:00|1455.05|1447.85|1447.19|1439.99|1455.78|1448.58|1438.33|1431.13|11145
1719932400000|2024-07-02 15:00:00|1447.06|1439.86|1453.15|1445.95|1463.35|1456.15|1445.72|1438.52|8662
1719936000000|2024-07-02 16:00:00|1453.1|1445.9|1446.24|1439.04|1457.13|1449.93|1444.92|1437.72|7069
1719939600000|2024-07-02 17:00:00|1446.23|1439.03|1452.3|1445.1|1454.12|1446.92|1440.99|1433.79|6096
1719943200000|2024-07-02 18:00:00|1452.28|1445.08|1459.1|1451.9|1463.45|1456.25|1447.7|1440.5|6178
1719946800000|2024-07-02 19:00:00|1459.04|1451.84|1457.23|1450.03|1462.83|1455.63|1453.89|1446.69|5913
1719950400000|2024-07-02 20:00:00|1457.21|1450.01|1457.12|1449.92|1461.85|1454.65|1450.9|1443.7|4235
1719954000000|2024-07-02 21:00:00|1457.16|1449.96|1450.05|1442.85|1458.37|1451.17|1448.34|1441.14|4347
1719957600000|2024-07-02 22:00:00|1450.14|1442.94|1448.3|1441.1|1453.65|1446.45|1444.11|1436.91|4837
1719961200000|2024-07-02 23:00:00|1448.32|1441.12|1451.5|1444.3|1452.4|1445.2|1446.57|1439.37|2094
1719964800000|2024-07-03 00:00:00|1445.18|1437.98|1446.25|1439.05|1455.3|1448.1|1442.91|1435.71|5427
1719968400000|2024-07-03 01:00:00|1446.19|1438.99|1440.07|1432.87|1449|1441.8|1434.68|1427.48|8653
1719972000000|2024-07-03 02:00:00|1440.12|1432.92|1433.67|1426.47|1441.72|1434.52|1429.17|1421.97|8420
1719975600000|2024-07-03 03:00:00|1433.69|1426.49|1422.24|1415.04|1434.43|1427.23|1412.28|1405.08|9118
1719979200000|2024-07-03 04:00:00|1422.29|1415.09|1420.26|1413.06|1424.85|1417.65|1414.19|1406.99|7189
1719982800000|2024-07-03 05:00:00|1420.29|1413.09|1436.6|1429.4|1437.49|1430.29|1419.45|1412.25|6233
1719986400000|2024-07-03 06:00:00|1436.67|1429.47|1455.26|1448.06|1463.4|1456.2|1436.19|1428.99|8395
1719990000000|2024-07-03 07:00:00|1455.24|1448.04|1443.6|1436.4|1456.52|1449.32|1439.95|1432.75|7841
1719993600000|2024-07-03 08:00:00|1443.58|1436.38|1452.75|1445.55|1456.58|1449.38|1441.05|1433.85|8825
1719997200000|2024-07-03 09:00:00|1452.71|1445.51|1449.06|1441.86|1461|1453.8|1447.6|1440.4|7593
1720000800000|2024-07-03 10:00:00|1449.07|1441.87|1446.15|1438.95|1452.15|1444.95|1417.37|1410.17|9870
1720004400000|2024-07-03 11:00:00|1446.45|1439.25|1439.85|1432.65|1446.85|1439.65|1428.98|1421.78|8245
1720008000000|2024-07-03 12:00:00|1439.9|1432.7|1417.99|1410.79|1440.43|1433.23|1409.99|1402.79|10083
1720011600000|2024-07-03 13:00:00|1417.35|1410.15|1451.43|1444.23|1454.8|1447.6|1408.78|1401.58|9737
1720015200000|2024-07-03 14:00:00|1451.33|1444.13|1441.35|1434.15|1461.95|1454.75|1440.39|1433.19|10108
1720018800000|2024-07-03 15:00:00|1441.32|1434.12|1441.87|1434.67|1458.32|1451.12|1433.7|1426.5|8540
1720022400000|2024-07-03 16:00:00|1442.03|1434.83|1442.84|1435.64|1451.95|1444.75|1434.91|1427.71|9299
1720026000000|2024-07-03 17:00:00|1443.02|1435.82|1408.22|1401.02|1443.92|1436.72|1400.5|1393.3|8623
1720029600000|2024-07-03 18:00:00|1408.24|1401.04|1400.39|1393.19|1413.65|1406.45|1396.05|1388.85|7697
1720033200000|2024-07-03 19:00:00|1400.65|1393.45|1377.62|1370.42|1402.25|1395.05|1373.72|1366.52|9340
1720036800000|2024-07-03 20:00:00|1377.57|1370.37|1365.82|1358.62|1380.3|1373.1|1363.14|1355.94|8230
1720040400000|2024-07-03 21:00:00|1365.85|1358.65|1378.56|1371.36|1384.71|1377.51|1359.26|1352.06|6354
1720044000000|2024-07-03 22:00:00|1378.27|1371.07|1375.22|1368.02|1381.25|1374.05|1369.59|1362.39|4952
1720047600000|2024-07-03 23:00:00|1375.16|1367.96|1362.55|1355.35|1375.16|1367.96|1361.93|1354.73|5935
1720051200000|2024-07-04 00:00:00|1362.7|1355.5|1363.56|1356.36|1377.3|1370.1|1360.91|1353.71|6877
1720054800000|2024-07-04 01:00:00|1363.57|1356.37|1321.02|1313.82|1367.9|1360.7|1310.03|1302.83|12467
1720058400000|2024-07-04 02:00:00|1321|1313.8|1323.17|1315.97|1333.8|1326.6|1305.19|1297.99|11421
1720062000000|2024-07-04 03:00:00|1323.01|1315.81|1330.17|1322.97|1331.2|1324|1321.63|1314.43|8101
1720065600000|2024-07-04 04:00:00|1330.15|1322.95|1339.1|1331.9|1339.92|1332.72|1324.98|1317.78|6960
1720069200000|2024-07-04 05:00:00|1339.13|1331.93|1340.26|1333.06|1344.8|1337.6|1337.46|1330.26|6583
1720072800000|2024-07-04 06:00:00|1340.21|1333.01|1331.84|1324.64|1340.21|1333.01|1320.29|1313.09|9292
1720076400000|2024-07-04 07:00:00|1331.89|1324.69|1318.57|1311.37|1332|1324.8|1313.01|1305.81|10429
1720080000000|2024-07-04 08:00:00|1318.56|1311.36|1328.54|1321.34|1332.43|1325.23|1311.48|1304.28|11144
1720083600000|2024-07-04 09:00:00|1328.49|1321.29|1319.04|1311.84|1329.43|1322.23|1308.63|1301.43|11151
1720087200000|2024-07-04 10:00:00|1318.71|1311.51|1321.89|1314.69|1324.33|1317.13|1308.31|1301.11|10305
1720090800000|2024-07-04 11:00:00|1321.9|1314.7|1310.02|1302.82|1322.14|1314.94|1304.75|1297.55|8686
1720094400000|2024-07-04 12:00:00|1309.87|1302.67|1284.84|1277.64|1309.93|1302.73|1284.07|1276.87|9818
1720098000000|2024-07-04 13:00:00|1284.86|1277.66|1294.92|1287.72|1294.94|1287.74|1265.04|1257.84|11659
1720101600000|2024-07-04 14:00:00|1294.84|1287.64|1296.5|1289.3|1298.66|1291.46|1285.03|1277.83|10808
1720105200000|2024-07-04 15:00:00|1296.66|1289.46|1311.35|1304.15|1312.73|1305.53|1291.75|1284.55|10583
1720108800000|2024-07-04 16:00:00|1311.18|1303.98|1307.64|1300.44|1311.4|1304.2|1297.96|1290.76|9782
1720112400000|2024-07-04 17:00:00|1307.72|1300.52|1313.78|1306.58|1317.7|1310.5|1305.27|1298.07|7985
1720116000000|2024-07-04 18:00:00|1313.73|1306.53|1304.57|1297.37|1318.24|1311.04|1300.67|1293.47|9449
1720119600000|2024-07-04 19:00:00|1304.56|1297.36|1298.04|1290.84|1311.53|1304.33|1297.23|1290.03|9300
1720123200000|2024-07-04 20:00:00|1298.12|1290.92|1306.45|1299.25|1309.38|1302.18|1291.35|1284.15|7657
1720126800000|2024-07-04 21:00:00|1306.44|1299.24|1316.36|1309.16|1317.88|1310.68|1301.78|1294.58|5706
1720130400000|2024-07-04 22:00:00|1316.28|1309.08|1295.78|1288.58|1318.16|1310.96|1295.39|1288.19|8168
1720134000000|2024-07-04 23:00:00|1295.79|1288.59|1257.25|1250.05|1296.15|1288.95|1255.61|1248.41|11062
1720137600000|2024-07-05 00:00:00|1257.16|1249.96|1228.7|1221.5|1258.4|1251.2|1202.4|1195.2|12660
1720141200000|2024-07-05 01:00:00|1228.84|1221.64|1229.68|1222.48|1236.47|1229.27|1193.76|1186.56|12065
1720144800000|2024-07-05 02:00:00|1229.66|1222.46|1141.25|1134.05|1229.66|1222.46|1122.21|1115.01|10698
1720148400000|2024-07-05 03:00:00|1141.29|1134.09|1136.9|1129.7|1161.89|1154.69|1117.85|1110.65|13149
1720152000000|2024-07-05 04:00:00|1136.74|1129.54|1155.67|1148.47|1163.18|1155.98|1109.77|1102.57|11944
1720155600000|2024-07-05 05:00:00|1155.56|1148.36|1166.89|1159.69|1175.55|1168.35|1150.89|1143.69|9630
1720159200000|2024-07-05 06:00:00|1166.86|1159.66|1143.05|1135.85|1166.86|1159.66|1141.72|1134.52|10029
1720162800000|2024-07-05 07:00:00|1142.96|1135.76|1154.19|1146.99|1155.55|1148.35|1139.26|1132.06|10460
1720166400000|2024-07-05 08:00:00|1154.16|1146.96|1121.47|1114.27|1154.3|1147.1|1117.58|1110.38|10134
1720170000000|2024-07-05 09:00:00|1121.51|1114.31|1150.68|1143.48|1151.47|1144.27|1117.55|1110.35|11613
1720173600000|2024-07-05 10:00:00|1150.66|1143.46|1171.67|1164.47|1178.14|1170.94|1147.26|1140.06|11798
1720177200000|2024-07-05 11:00:00|1171.65|1164.45|1202.53|1195.33|1205.65|1198.45|1170.3|1163.1|11592
1720180800000|2024-07-05 12:00:00|1202.52|1195.32|1186.89|1179.69|1214.44|1207.24|1186.12|1178.92|10712
1720184400000|2024-07-05 13:00:00|1187.14|1179.94|1226.72|1219.52|1232.57|1225.37|1182.73|1175.53|11318
1720188000000|2024-07-05 14:00:00|1226.55|1219.35|1217.61|1210.41|1230.22|1223.02|1210.7|1203.5|11117
1720191600000|2024-07-05 15:00:00|1217.53|1210.33|1235.5|1228.3|1244.09|1236.89|1214.05|1206.85|12462
1720195200000|2024-07-05 16:00:00|1235.68|1228.48|1223.96|1216.76|1245.82|1238.62|1220.09|1212.89|11722
1720198800000|2024-07-05 17:00:00|1224|1216.8|1237.11|1229.91|1241.35|1234.15|1222.44|1215.24|9830
1720202400000|2024-07-05 18:00:00|1237.23|1230.03|1247.07|1239.87|1248.15|1240.95|1227.44|1220.24|9368
1720206000000|2024-07-05 19:00:00|1247.05|1239.85|1241.15|1233.95|1249.23|1242.03|1237.03|1229.83|8551
1720209600000|2024-07-05 20:00:00|1241.18|1233.98|1237.97|1230.77|1242.01|1234.81|1235.51|1228.31|7287
1720249200000|2024-07-06 07:00:00|1244.9|1237.7|1253.9|1246.7|1261.16|1253.96|1243.08|1235.88|8336
1720252800000|2024-07-06 08:00:00|1253.89|1246.69|1245.15|1237.95|1261.4|1254.2|1244.86|1237.66|8242
1720256400000|2024-07-06 09:00:00|1245.77|1238.57|1251.01|1243.81|1251.78|1244.58|1237.38|1230.18|7703
1720260000000|2024-07-06 10:00:00|1251|1243.8|1255.91|1248.71|1256.84|1249.64|1247.62|1240.42|7027
1720263600000|2024-07-06 11:00:00|1255.92|1248.72|1259.29|1252.09|1261.91|1254.71|1253.73|1246.53|6707
1720267200000|2024-07-06 12:00:00|1259.27|1252.07|1255.52|1248.32|1260.91|1253.71|1247.4|1240.2|7096
1720270800000|2024-07-06 13:00:00|1255.53|1248.33|1259.07|1251.87|1268.71|1261.51|1249.77|1242.57|8495
1720274400000|2024-07-06 14:00:00|1259.08|1251.88|1264.43|1257.23|1266.44|1259.24|1252.49|1245.29|8714
1720278000000|2024-07-06 15:00:00|1264.44|1257.24|1273.09|1265.89|1280.4|1273.2|1264.04|1256.84|8985
1720281600000|2024-07-06 16:00:00|1273.08|1265.88|1301.32|1294.12|1306.93|1299.73|1270.95|1263.75|9878
1720285200000|2024-07-06 17:00:00|1301.36|1294.16|1302.12|1294.92|1303.39|1296.19|1291.79|1284.59|8639
1720288800000|2024-07-06 18:00:00|1302.09|1294.89|1312.56|1305.36|1313.3|1306.1|1299.95|1292.75|7092
1720292400000|2024-07-06 19:00:00|1312.63|1305.43|1311.89|1304.69|1316.46|1309.26|1308.39|1301.19|6036
1720296000000|2024-07-06 20:00:00|1311.87|1304.67|1322.55|1315.35|1322.89|1315.69|1307.93|1300.73|6015
1720299600000|2024-07-06 21:00:00|1322.56|1315.36|1318.85|1311.65|1332.05|1324.85|1318.54|1311.34|5649
1720303200000|2024-07-06 22:00:00|1318.89|1311.69|1324.98|1317.78|1329.97|1322.77|1318.21|1311.01|6970
1720306800000|2024-07-06 23:00:00|1325.13|1317.93|1322.13|1314.93|1327.04|1319.84|1318.12|1310.92|7142
1720310400000|2024-07-07 00:00:00|1322.16|1314.96|1312.56|1305.36|1323.33|1316.13|1311.9|1304.7|8202
1720314000000|2024-07-07 01:00:00|1312.65|1305.45|1311.31|1304.11|1316.77|1309.57|1305.85|1298.65|9344
1720317600000|2024-07-07 02:00:00|1311.3|1304.1|1315.52|1308.32|1317.05|1309.85|1309.32|1302.12|8517
1720321200000|2024-07-07 03:00:00|1315.53|1308.33|1309.06|1301.86|1315.95|1308.75|1301.85|1294.65|8589
1720324800000|2024-07-07 04:00:00|1309.09|1301.89|1292.69|1285.49|1309.99|1302.79|1291.85|1284.65|8463
1720328400000|2024-07-07 05:00:00|1292.48|1285.28|1292.87|1285.67|1298.06|1290.86|1288|1280.8|7326
1720332000000|2024-07-07 06:00:00|1292.85|1285.65|1288.76|1281.56|1295.53|1288.33|1288.56|1281.36|6915
1720335600000|2024-07-07 07:00:00|1288.78|1281.58|1281.29|1274.09|1293.61|1286.41|1270.62|1263.42|8563
1720339200000|2024-07-07 08:00:00|1281.28|1274.08|1288.22|1281.02|1290.03|1282.83|1279.54|1272.34|8743
1720342800000|2024-07-07 09:00:00|1288.21|1281.01|1290.93|1283.73|1295.74|1288.54|1283.83|1276.63|8600
1720346400000|2024-07-07 10:00:00|1290.96|1283.76|1289.4|1282.2|1300.26|1293.06|1287.94|1280.74|8762
1720350000000|2024-07-07 11:00:00|1289.32|1282.12|1287.63|1280.43|1291.39|1284.19|1282.16|1274.96|8082
1720353600000|2024-07-07 12:00:00|1287.6|1280.4|1286.94|1279.74|1297.17|1289.97|1278.73|1271.53|9704
1720357200000|2024-07-07 13:00:00|1286.88|1279.68|1262.65|1255.45|1286.88|1279.68|1261.58|1254.38|11364
1720360800000|2024-07-07 14:00:00|1262.71|1255.51|1256.46|1249.26|1265.56|1258.36|1246.35|1239.15|11225
1720364400000|2024-07-07 15:00:00|1256.45|1249.25|1256.39|1249.19|1265.64|1258.44|1252.2|1245|10883
1720368000000|2024-07-07 16:00:00|1256.35|1249.15|1271.13|1263.93|1272.64|1265.44|1252.01|1244.81|10548
1720371600000|2024-07-07 17:00:00|1271.16|1263.96|1275.74|1268.54|1278.07|1270.87|1259.7|1252.5|9012
1720375200000|2024-07-07 18:00:00|1275.76|1268.56|1268.03|1260.83|1280.95|1273.75|1266.16|1258.96|8525
1720378800000|2024-07-07 19:00:00|1268.05|1260.85|1269.31|1253.11|1272.33|1263.87|1263.19|1251.33|6673
1720382400000|2024-07-07 20:00:00|1269.33|1253.13|1274.22|1258.02|1274.56|1258.36|1264.98|1248.78|7600
1720386000000|2024-07-07 21:00:00|1274.24|1258.04|1250.39|1243.19|1276.51|1260.31|1240.05|1232.85|7045
1720389600000|2024-07-07 22:00:00|1250.45|1243.25|1238.88|1231.68|1256.79|1249.59|1237.45|1230.25|6053
1720393200000|2024-07-07 23:00:00|1238.9|1231.7|1238.96|1231.76|1248.46|1241.26|1232.67|1225.47|6873
1720396800000|2024-07-08 00:00:00|1238.97|1231.77|1207.85|1200.65|1245.7|1238.5|1205.36|1198.16|10506
1720400400000|2024-07-08 01:00:00|1207.77|1200.57|1213.6|1206.4|1215.25|1208.05|1182.74|1175.54|10567
1720404000000|2024-07-08 02:00:00|1213.8|1206.6|1236.11|1228.91|1237.75|1230.55|1206.75|1199.55|8602
1720407600000|2024-07-08 03:00:00|1236.52|1229.32|1230.4|1223.2|1241.03|1233.83|1221.64|1214.44|7520
1720411200000|2024-07-08 04:00:00|1230.31|1223.11|1258.65|1251.45|1259.05|1251.85|1226.7|1219.5|7613
1720414800000|2024-07-08 05:00:00|1258.63|1251.43|1255.15|1247.95|1265.1|1257.9|1248.15|1240.95|6016
1720418400000|2024-07-08 06:00:00|1254.9|1247.7|1269.71|1262.51|1278.75|1271.55|1248.58|1241.38|7021
1720422000000|2024-07-08 07:00:00|1269.74|1262.54|1263.32|1256.12|1272.15|1264.95|1258.25|1251.05|4726
1720425600000|2024-07-08 08:00:00|1263.33|1256.13|1347.4|1340.2|1355.09|1347.89|1261.05|1253.85|11506
1720429200000|2024-07-08 09:00:00|1347.45|1340.25|1342.28|1335.08|1356.19|1348.99|1332.25|1325.05|10997
1720432800000|2024-07-08 10:00:00|1342.23|1335.03|1322.83|1315.63|1356.48|1349.28|1320.07|1312.87|10180
1720436400000|2024-07-08 11:00:00|1322.86|1315.66|1351.88|1344.68|1352.88|1345.68|1322.42|1315.22|10339
1720440000000|2024-07-08 12:00:00|1351.9|1344.7|1346.63|1339.43|1356.4|1349.2|1336.95|1329.75|10671
1720443600000|2024-07-08 13:00:00|1346.53|1339.33|1333.86|1326.66|1352.3|1345.1|1325.2|1318|11511
1720447200000|2024-07-08 14:00:00|1333.88|1326.68|1304.69|1297.49|1340.89|1333.69|1271.2|1264|12169
1720450800000|2024-07-08 15:00:00|1304.75|1297.55|1285.9|1278.7|1322.74|1315.54|1285.02|1277.82|12716
1720454400000|2024-07-08 16:00:00|1286.08|1278.88|1284.98|1277.78|1303.17|1295.97|1275.54|1268.34|12005
1720458000000|2024-07-08 17:00:00|1284.95|1277.75|1288.98|1281.78|1293.55|1286.35|1277.93|1270.73|11849
1720461600000|2024-07-08 18:00:00|1288.99|1281.79|1297.26|1290.06|1301.46|1294.26|1283.7|1276.5|10472
1720465200000|2024-07-08 19:00:00|1297.28|1290.08|1295.63|1288.43|1301.35|1294.15|1289.58|1282.38|9156
1720468800000|2024-07-08 20:00:00|1295.89|1288.69|1290.89|1283.69|1304.2|1297|1288.09|1280.89|9972
1720472400000|2024-07-08 21:00:00|1290.87|1283.67|1314.21|1307.01|1317.49|1310.29|1285.4|1278.2|7750
1720476000000|2024-07-08 22:00:00|1314.26|1307.06|1314.78|1307.58|1328.48|1321.28|1312.62|1305.42|8374
1720479600000|2024-07-08 23:00:00|1314.73|1307.53|1315.33|1308.13|1321.02|1313.82|1312.59|1305.39|7971
1720483200000|2024-07-09 00:00:00|1315.36|1308.16|1314.48|1307.28|1325.48|1318.28|1303.79|1296.59|10007
1720486800000|2024-07-09 01:00:00|1314.14|1306.94|1301.63|1294.43|1335.75|1328.55|1298.8|1291.6|12280
1720490400000|2024-07-09 02:00:00|1301.65|1294.45|1320.83|1313.63|1321.25|1314.05|1296.26|1289.06|11030
1720494000000|2024-07-09 03:00:00|1320.78|1313.58|1307.66|1300.46|1324.4|1317.2|1301.83|1294.63|10280
1720497600000|2024-07-09 04:00:00|1307.6|1300.4|1306.87|1299.67|1312.15|1304.95|1301.7|1294.5|10054
1720501200000|2024-07-09 05:00:00|1306.93|1299.73|1306.34|1299.14|1308.6|1301.4|1298.47|1291.27|10097
1720504800000|2024-07-09 06:00:00|1306.33|1299.13|1303.42|1296.22|1315.4|1308.2|1299.66|1292.46|10579
1720508400000|2024-07-09 07:00:00|1303.46|1296.26|1298.42|1291.22|1306.48|1299.28|1297.03|1289.83|8181
1720512000000|2024-07-09 08:00:00|1298.35|1291.15|1311.68|1304.48|1323.99|1316.79|1293.5|1286.3|10347
1720515600000|2024-07-09 09:00:00|1311.69|1304.49|1315.12|1307.92|1319.39|1312.19|1308.3|1301.1|8307
1720519200000|2024-07-09 10:00:00|1315.05|1307.85|1315.32|1308.12|1320.76|1313.56|1311.23|1304.03|8441
1720522800000|2024-07-09 11:00:00|1315.3|1308.1|1321.25|1314.05|1329.64|1322.44|1306.93|1299.73|7457
1720526400000|2024-07-09 12:00:00|1321.19|1313.99|1321.84|1314.64|1325.5|1318.3|1316.71|1309.51|6486
1720530000000|2024-07-09 13:00:00|1322.03|1314.83|1300.15|1292.95|1324.95|1317.75|1294.26|1287.06|7685
1720533600000|2024-07-09 14:00:00|1300.52|1293.32|1287.25|1280.05|1319.97|1312.77|1286.92|1279.72|12068
1720537200000|2024-07-09 15:00:00|1287.22|1280.02|1291.55|1284.35|1292.7|1285.5|1278.55|1271.35|10977
1720540800000|2024-07-09 16:00:00|1291.4|1284.2|1291.54|1284.34|1302.81|1295.61|1285.64|1278.44|10228
1720544400000|2024-07-09 17:00:00|1291.53|1284.33|1280.46|1273.26|1296.02|1288.82|1279.35|1272.15|7865
1720548000000|2024-07-09 18:00:00|1280.35|1273.15|1288.25|1281.05|1300.34|1293.14|1276.91|1269.71|8769
1720551600000|2024-07-09 19:00:00|1288.18|1280.98|1288.63|1281.43|1289.9|1282.7|1282.43|1275.23|7575
1720555200000|2024-07-09 20:00:00|1288.6|1281.4|1292.11|1284.91|1298.9|1291.7|1287.28|1280.08|6963
1720558800000|2024-07-09 21:00:00|1292.05|1284.85|1285.91|1278.71|1292.18|1284.98|1284.64|1277.44|3983
1720562400000|2024-07-09 22:00:00|1285.9|1278.7|1283.78|1276.58|1295.6|1288.4|1278.63|1271.43|6049
1720566000000|2024-07-09 23:00:00|1283.77|1276.57|1287.8|1280.6|1289.16|1281.96|1281.6|1274.4|6621
1720569600000|2024-07-10 00:00:00|1287.76|1280.56|1276.5|1269.3|1287.94|1280.74|1273.66|1266.46|8167
1720573200000|2024-07-10 01:00:00|1276.35|1269.15|1284.67|1277.47|1291.05|1283.85|1273.28|1266.08|7439
1720576800000|2024-07-10 02:00:00|1284.68|1277.48|1285.25|1278.05|1287.8|1280.6|1276.16|1268.96|6261
1720580400000|2024-07-10 03:00:00|1285.14|1277.94|1290.84|1283.64|1295.05|1287.85|1283.92|1276.72|5448
1720584000000|2024-07-10 04:00:00|1290.79|1283.59|1317.89|1310.69|1319|1311.8|1290.63|1283.43|9359
1720587600000|2024-07-10 05:00:00|1317.93|1310.73|1307.45|1300.25|1320.94|1313.74|1302.44|1295.24|8359
1720591200000|2024-07-10 06:00:00|1307.03|1299.83|1316.9|1309.7|1317.6|1310.4|1297.62|1290.42|6099
1720594800000|2024-07-10 07:00:00|1316.82|1309.62|1301.35|1294.15|1318.99|1311.79|1295.31|1288.11|6251
1720598400000|2024-07-10 08:00:00|1301.31|1294.11|1294.35|1287.15|1302.47|1295.27|1287.74|1280.54|8139
1720602000000|2024-07-10 09:00:00|1294.27|1287.07|1296.68|1289.48|1297.93|1290.73|1288.74|1281.54|7332
1720605600000|2024-07-10 10:00:00|1296.77|1289.57|1298.99|1291.79|1299.95|1292.75|1292.95|1285.75|6493
1720609200000|2024-07-10 11:00:00|1298.8|1291.6|1293.65|1286.45|1301.18|1293.98|1289.95|1282.75|8281
1720612800000|2024-07-10 12:00:00|1293.7|1286.5|1292.63|1285.43|1296.97|1289.77|1279.98|1272.78|7735
1720616400000|2024-07-10 13:00:00|1292.65|1285.45|1287.65|1280.45|1298.35|1291.15|1280.28|1273.08|10889
1720620000000|2024-07-10 14:00:00|1287.61|1280.41|1284.22|1277.02|1291.4|1284.2|1280.58|1273.38|10251
1720623600000|2024-07-10 15:00:00|1284.33|1277.13|1293.73|1286.53|1296.45|1289.25|1277.16|1269.96|8646
1720627200000|2024-07-10 16:00:00|1293.59|1286.39|1291.55|1284.35|1306.18|1298.98|1286.37|1279.17|8494
1720630800000|2024-07-10 17:00:00|1291.53|1284.33|1286.5|1279.3|1292.92|1285.72|1281.83|1274.63|6358
1720634400000|2024-07-10 18:00:00|1286.43|1279.23|1283.4|1276.2|1287.85|1280.65|1280.31|1273.11|4740
1720638000000|2024-07-10 19:00:00|1283.35|1276.15|1282.35|1275.15|1283.87|1276.67|1279.9|1272.7|4840
1720641600000|2024-07-10 20:00:00|1282.21|1275.01|1283.83|1276.63|1285.71|1278.51|1277.04|1269.84|5967
1720645200000|2024-07-10 21:00:00|1283.61|1276.41|1276.56|1269.36|1283.61|1276.41|1275.59|1268.39|4799
1720648800000|2024-07-10 22:00:00|1276.67|1269.47|1282.6|1275.4|1283.3|1276.1|1275.39|1268.19|5047
1720652400000|2024-07-10 23:00:00|1282.5|1275.3|1282.72|1275.52|1286.7|1279.5|1280.45|1273.25|4386
1720656000000|2024-07-11 00:00:00|1282.77|1275.57|1284.82|1277.62|1286|1278.8|1275.68|1268.48|6017
1720659600000|2024-07-11 01:00:00|1284.77|1277.57|1295.05|1287.85|1296.9|1289.7|1277.21|1270.01|8853
1720663200000|2024-07-11 02:00:00|1294.99|1287.79|1282.46|1275.26|1296.07|1288.87|1278.63|1271.43|7870
1720666800000|2024-07-11 03:00:00|1282.35|1275.15|1266.18|1258.98|1284.66|1277.46|1258.75|1251.55|8082
1720670400000|2024-07-11 04:00:00|1266.25|1259.05|1267.08|1259.88|1271.08|1263.88|1263.77|1256.57|6571
1720674000000|2024-07-11 05:00:00|1266.95|1259.75|1275.86|1268.66|1277.02|1269.82|1265.36|1258.16|6259
1720677600000|2024-07-11 06:00:00|1275.13|1267.93|1275.65|1268.45|1277.19|1269.99|1271.51|1264.31|5796
1720681200000|2024-07-11 07:00:00|1275.7|1268.5|1286.9|1279.7|1287.19|1279.99|1274.88|1267.68|6477
1720684800000|2024-07-11 08:00:00|1286.3|1279.1|1284.6|1277.4|1288.82|1281.62|1279.99|1272.79|5563
1720688400000|2024-07-11 09:00:00|1284.97|1277.77|1288.61|1281.41|1291|1283.8|1282.7|1275.5|6045
1720692000000|2024-07-11 10:00:00|1288.62|1281.42|1291.89|1284.69|1292.91|1285.71|1283.34|1276.14|6742
1720695600000|2024-07-11 11:00:00|1292.16|1284.96|1296.38|1289.18|1301.02|1293.82|1290.37|1283.17|6602
1720699200000|2024-07-11 12:00:00|1296.44|1289.24|1306.78|1299.58|1320.42|1313.22|1292.29|1285.09|10126
1720702800000|2024-07-11 13:00:00|1306.83|1299.63|1301.52|1294.32|1308.79|1301.59|1289.95|1282.75|11246
1720706400000|2024-07-11 14:00:00|1301.57|1294.37|1289.74|1282.54|1308.18|1300.98|1280.03|1272.83|11136
1720710000000|2024-07-11 15:00:00|1289.75|1282.55|1275.43|1268.23|1300.15|1292.95|1269.03|1261.83|11088
1720713600000|2024-07-11 16:00:00|1275.46|1268.26|1281.98|1274.78|1288.12|1280.92|1264.95|1257.75|10422
1720717200000|2024-07-11 17:00:00|1281.99|1274.79|1280.79|1273.59|1289.36|1282.16|1278.28|1271.08|8334
1720720800000|2024-07-11 18:00:00|1280.78|1273.58|1277.68|1270.48|1284.96|1277.76|1276.31|1269.11|6218
1720724400000|2024-07-11 19:00:00|1277.65|1270.45|1260.01|1252.81|1278.35|1271.15|1259.49|1252.29|6800
1720728000000|2024-07-11 20:00:00|1260.64|1253.44|1249.3|1242.1|1260.72|1253.52|1243.18|1235.98|7863
1720731600000|2024-07-11 21:00:00|1249.33|1242.13|1245.69|1238.49|1249.79|1242.59|1237.97|1230.77|5326
1720735200000|2024-07-11 22:00:00|1245.67|1238.47|1240.13|1232.93|1245.94|1238.74|1235|1227.8|8046
1720738800000|2024-07-11 23:00:00|1240.31|1233.11|1238.4|1231.2|1242.09|1234.89|1233.32|1226.12|7992
1720742400000|2024-07-12 00:00:00|1238.41|1231.21|1243.08|1235.88|1252.99|1245.79|1236.32|1229.12|9484
1720746000000|2024-07-12 01:00:00|1242.95|1235.75|1248.05|1240.85|1250|1242.8|1227.01|1219.81|10395
1720749600000|2024-07-12 02:00:00|1248.03|1240.83|1258.35|1251.15|1260.22|1253.02|1244.56|1237.36|7620
1720753200000|2024-07-12 03:00:00|1258.3|1251.1|1251.6|1244.4|1260.77|1253.57|1249.6|1242.4|7868
1720756800000|2024-07-12 04:00:00|1251.55|1244.35|1250.54|1243.34|1253.32|1246.12|1242.2|1235|7554
1720760400000|2024-07-12 05:00:00|1250.59|1243.39|1246.15|1238.95|1254.93|1247.73|1244.02|1236.82|7138
1720764000000|2024-07-12 06:00:00|1246.02|1238.82|1251.49|1244.29|1256.1|1248.9|1244.63|1237.43|6296
1720767600000|2024-07-12 07:00:00|1251.46|1244.26|1248.4|1241.2|1254.85|1247.65|1239.93|1232.73|7031
1720771200000|2024-07-12 08:00:00|1248.39|1241.19|1249.49|1242.29|1251.9|1244.7|1244.35|1237.15|7705
1720774800000|2024-07-12 09:00:00|1249.44|1242.24|1241.25|1234.05|1249.72|1242.52|1238.2|1231|7262
1720778400000|2024-07-12 10:00:00|1241.35|1234.15|1244.3|1237.1|1245.58|1238.38|1232.11|1224.91|8997
1720782000000|2024-07-12 11:00:00|1244.17|1236.97|1244.45|1237.25|1246.32|1239.12|1239.43|1232.23|7289
1720785600000|2024-07-12 12:00:00|1244.43|1237.23|1248.29|1241.09|1252.43|1245.23|1241.52|1234.32|9850
1720789200000|2024-07-12 13:00:00|1248.36|1241.16|1268|1260.8|1269.1|1261.9|1248.28|1241.08|8985
1720792800000|2024-07-12 14:00:00|1268.06|1260.86|1259.87|1252.67|1270.55|1263.35|1257.25|1250.05|8473
1720796400000|2024-07-12 15:00:00|1259.83|1252.63|1271.39|1264.19|1277.22|1270.02|1258.96|1251.76|8726
1720800000000|2024-07-12 16:00:00|1271.36|1264.16|1273.16|1265.96|1278.4|1271.2|1262.51|1255.31|9320
1720803600000|2024-07-12 17:00:00|1273.15|1265.95|1274.33|1267.13|1279.5|1272.3|1270.69|1263.49|9001
1720807200000|2024-07-12 18:00:00|1274.3|1267.1|1282.33|1275.13|1287|1279.8|1270.42|1263.22|8653
1720810800000|2024-07-12 19:00:00|1282.25|1275.05|1272.85|1265.65|1285.1|1277.9|1271.81|1264.61|9524
1720814400000|2024-07-12 20:00:00|1272.89|1265.69|1271.23|1264.03|1273.94|1266.74|1259.23|1252.03|7922
1720854000000|2024-07-13 07:00:00|1300.2|1293|1306.51|1299.31|1306.56|1299.36|1297.58|1290.38|5868
1720857600000|2024-07-13 08:00:00|1306.5|1299.3|1297.32|1290.12|1308.8|1301.6|1297.05|1289.85|6173
1720861200000|2024-07-13 09:00:00|1297.29|1290.09|1310.43|1303.23|1311.81|1304.61|1295.04|1287.84|7062
1720864800000|2024-07-13 10:00:00|1310.45|1303.25|1309.2|1302|1313.82|1306.62|1303.75|1296.55|7814
1720868400000|2024-07-13 11:00:00|1309.21|1302.01|1306.24|1299.04|1309.89|1302.69|1304.72|1297.52|6782
1720872000000|2024-07-13 12:00:00|1306.25|1299.05|1307.6|1300.4|1309.29|1302.09|1303.21|1296.01|6444
1720875600000|2024-07-13 13:00:00|1307.52|1300.32|1300.02|1292.82|1309.19|1301.99|1299.14|1291.94|6463
1720879200000|2024-07-13 14:00:00|1300.03|1292.83|1302.54|1295.34|1306.57|1299.37|1296.73|1289.53|7062
1720882800000|2024-07-13 15:00:00|1302.53|1295.33|1308.99|1301.79|1310.41|1303.21|1298.95|1291.75|8395
1720886400000|2024-07-13 16:00:00|1309|1301.8|1303.9|1296.7|1315.41|1308.21|1302.04|1294.84|7811
1720890000000|2024-07-13 17:00:00|1303.93|1296.73|1303.96|1296.76|1306.86|1299.66|1302.23|1295.03|5965
1720893600000|2024-07-13 18:00:00|1303.93|1296.73|1300.11|1292.91|1306.17|1298.97|1297.8|1290.6|6005
1720897200000|2024-07-13 19:00:00|1300.02|1292.82|1309.93|1302.73|1311.36|1304.16|1299.94|1292.74|5868
1720900800000|2024-07-13 20:00:00|1309.89|1302.69|1300.99|1293.79|1312.13|1304.93|1300.28|1293.08|7067
1720904400000|2024-07-13 21:00:00|1301|1293.8|1300.97|1293.77|1303.45|1296.25|1298.75|1291.55|2823
1720908000000|2024-07-13 22:00:00|1300.96|1293.76|1309.83|1302.63|1310.41|1303.21|1292.41|1285.21|7529
1720911600000|2024-07-13 23:00:00|1309.86|1302.66|1306.21|1299.01|1317.27|1310.07|1302.5|1295.3|9559
1720915200000|2024-07-14 00:00:00|1306.14|1298.94|1316.11|1308.91|1317.15|1309.95|1300.41|1293.21|8465
1720918800000|2024-07-14 01:00:00|1316.1|1308.9|1312.21|1305.01|1317.32|1310.12|1305.14|1297.94|7377
1720922400000|2024-07-14 02:00:00|1312.2|1305|1298.21|1291.01|1312.93|1305.73|1293.46|1286.26|6537
1720926000000|2024-07-14 03:00:00|1298.22|1291.02|1300.8|1293.6|1303.78|1296.58|1295.53|1288.33|6107
1720929600000|2024-07-14 04:00:00|1300.71|1293.51|1312.06|1304.86|1313.81|1306.61|1300.42|1293.22|8213
1720933200000|2024-07-14 05:00:00|1312.07|1304.87|1319.42|1312.22|1319.89|1312.69|1306.95|1299.75|9011
1720936800000|2024-07-14 06:00:00|1319.41|1312.21|1310.84|1303.64|1320.19|1312.99|1309.07|1301.87|8208
1720940400000|2024-07-14 07:00:00|1310.85|1303.65|1314.26|1307.06|1315.8|1308.6|1306.83|1299.63|6761
1720944000000|2024-07-14 08:00:00|1314.18|1306.98|1323.26|1316.06|1324.92|1317.72|1311.89|1304.69|7006
1720947600000|2024-07-14 09:00:00|1323.22|1316.02|1329.8|1322.6|1330.33|1323.13|1318.29|1311.09|8081
1720951200000|2024-07-14 10:00:00|1329.72|1322.52|1320.33|1313.13|1330.96|1323.76|1320.1|1312.9|8476
1720954800000|2024-07-14 11:00:00|1320.32|1313.12|1315.02|1307.82|1325.94|1318.74|1314.49|1307.29|7014
1720958400000|2024-07-14 12:00:00|1315.03|1307.83|1309.26|1302.06|1316.05|1308.85|1303.41|1296.21|7647
1720962000000|2024-07-14 13:00:00|1309.27|1302.07|1315.99|1308.79|1316.83|1309.63|1308.55|1301.35|5660
1720965600000|2024-07-14 14:00:00|1315.96|1308.76|1325.27|1318.07|1326.59|1319.39|1309.37|1302.17|7391
1720969200000|2024-07-14 15:00:00|1325.29|1318.09|1331.08|1323.88|1332.42|1325.22|1320.76|1313.56|7909
1720972800000|2024-07-14 16:00:00|1331.09|1323.89|1337.01|1329.81|1338|1330.8|1327.86|1320.66|6482
1720976400000|2024-07-14 17:00:00|1337.02|1329.82|1329.81|1322.61|1339.11|1331.91|1328.17|1320.97|5899
1720980000000|2024-07-14 18:00:00|1329.55|1322.35|1326.66|1319.46|1332.87|1325.67|1325.53|1318.33|4092
1720983600000|2024-07-14 19:00:00|1326.6|1319.4|1333|1316.8|1333.92|1319.4|1324.15|1312.88|3535
1720987200000|2024-07-14 20:00:00|1332.97|1316.77|1329.25|1322.05|1340.69|1324.49|1329.17|1316.37|4885
1720990800000|2024-07-14 21:00:00|1329.21|1322.01|1348.3|1341.1|1349.26|1342.06|1327.54|1320.34|5533
1720994400000|2024-07-14 22:00:00|1348.35|1341.15|1347.32|1340.12|1352.71|1345.51|1343.25|1336.05|9236
1720998000000|2024-07-14 23:00:00|1347.38|1340.18|1348.68|1341.48|1356.92|1349.72|1344.5|1337.3|6926
1721001600000|2024-07-15 00:00:00|1348.6|1341.4|1363.63|1356.43|1365.93|1358.73|1344.4|1337.2|7396
1721005200000|2024-07-15 01:00:00|1363.65|1356.45|1367.91|1360.71|1374.05|1366.85|1362.57|1355.37|7996
1721008800000|2024-07-15 02:00:00|1367.9|1360.7|1383.3|1376.1|1387.3|1380.1|1366.24|1359.04|8127
1721012400000|2024-07-15 03:00:00|1383.16|1375.96|1384.51|1377.31|1388.11|1380.91|1374.34|1367.14|7417
1721016000000|2024-07-15 04:00:00|1384.81|1377.61|1372.33|1365.13|1385.78|1378.58|1370.06|1362.86|6924
1721019600000|2024-07-15 05:00:00|1372.55|1365.35|1374.96|1367.76|1383.1|1375.9|1368.33|1361.13|6293
1721023200000|2024-07-15 06:00:00|1375.05|1367.85|1380.8|1373.6|1386.1|1378.9|1374.62|1367.42|6525
1721026800000|2024-07-15 07:00:00|1380.79|1373.59|1387.76|1380.56|1392.86|1385.66|1376.95|1369.75|7945
1721030400000|2024-07-15 08:00:00|1387.67|1380.47|1383.38|1376.18|1392.6|1385.4|1380.4|1373.2|7661
1721034000000|2024-07-15 09:00:00|1383.16|1375.96|1388.12|1380.92|1393.93|1386.73|1379.55|1372.35|8107
1721037600000|2024-07-15 10:00:00|1388.02|1380.82|1380.6|1373.4|1391.79|1384.59|1378.43|1371.23|7563
1721041200000|2024-07-15 11:00:00|1380.58|1373.38|1381.51|1374.31|1384.14|1376.94|1376.98|1369.78|7684
1721044800000|2024-07-15 12:00:00|1381.4|1374.2|1385.79|1378.59|1392.68|1385.48|1380.45|1373.25|6830
1721048400000|2024-07-15 13:00:00|1385.8|1378.6|1388.38|1381.18|1392.85|1385.65|1381.06|1373.86|8055
1721052000000|2024-07-15 14:00:00|1388.36|1381.16|1398.1|1390.9|1398.85|1391.65|1384.66|1377.46|7705
1721055600000|2024-07-15 15:00:00|1398.05|1390.85|1391.52|1384.32|1402.1|1394.9|1388.63|1381.43|9135
1721059200000|2024-07-15 16:00:00|1391.51|1384.31|1398.73|1391.53|1403.8|1396.6|1387.48|1380.28|8779
1721062800000|2024-07-15 17:00:00|1398.62|1391.42|1401.79|1394.59|1404.29|1397.09|1393.49|1386.29|6843
1721066400000|2024-07-15 18:00:00|1401.82|1394.62|1408.6|1401.4|1410.72|1403.52|1398.51|1391.31|6528
1721070000000|2024-07-15 19:00:00|1408.55|1401.35|1416.11|1408.91|1422.45|1415.25|1403.76|1396.56|8644
1721073600000|2024-07-15 20:00:00|1416.09|1408.89|1430.4|1423.2|1435.1|1427.9|1416.09|1408.89|8380
1721077200000|2024-07-15 21:00:00|1430.36|1423.16|1439.39|1432.19|1443.91|1436.71|1429.06|1421.86|6187
1721080800000|2024-07-15 22:00:00|1439.33|1432.13|1444.74|1437.54|1454.56|1447.36|1438.17|1430.97|8868
1721084400000|2024-07-15 23:00:00|1444.32|1437.12|1444.01|1436.81|1451.1|1443.9|1437.03|1429.83|7662
1721088000000|2024-07-16 00:00:00|1444.17|1436.97|1443.59|1436.39|1452.37|1445.17|1432.1|1424.9|7482
1721091600000|2024-07-16 01:00:00|1443.57|1436.37|1447.35|1440.15|1454.84|1447.64|1437.86|1430.66|7189
1721095200000|2024-07-16 02:00:00|1447.95|1440.75|1444.25|1437.05|1450.1|1442.9|1440.2|1433|5208
1721098800000|2024-07-16 03:00:00|1444.1|1436.9|1446.26|1439.06|1449.65|1442.45|1439.55|1432.35|4993
1721102400000|2024-07-16 04:00:00|1446.21|1439.01|1439.98|1432.78|1451.38|1444.18|1438.11|1430.91|6416
1721106000000|2024-07-16 05:00:00|1440.08|1432.88|1421.24|1414.04|1445|1437.8|1417.8|1410.6|9738
1721109600000|2024-07-16 06:00:00|1421.2|1414|1401.22|1394.02|1433.1|1425.9|1397.11|1389.91|8626
1721113200000|2024-07-16 07:00:00|1401.15|1393.95|1399.55|1392.35|1414.56|1407.36|1395.45|1388.25|11021
1721116800000|2024-07-16 08:00:00|1399.58|1392.38|1402.55|1395.35|1406.62|1399.42|1386|1378.8|9465
1721120400000|2024-07-16 09:00:00|1402.92|1395.72|1412.75|1405.55|1414.85|1407.65|1398.37|1391.17|6632
1721124000000|2024-07-16 10:00:00|1412.73|1405.53|1412.92|1405.72|1418.52|1411.32|1407.68|1400.48|6703
1721127600000|2024-07-16 11:00:00|1412.96|1405.76|1412.73|1405.53|1415.85|1408.65|1405.35|1398.15|7737
1721131200000|2024-07-16 12:00:00|1412.82|1405.62|1403.34|1396.14|1418.1|1410.9|1400.94|1393.74|8636
1721134800000|2024-07-16 13:00:00|1403.33|1396.13|1406.95|1399.75|1420.81|1413.61|1397.58|1390.38|9690
1721138400000|2024-07-16 14:00:00|1407|1399.8|1429.47|1422.27|1429.82|1422.62|1401.82|1394.62|11821
1721142000000|2024-07-16 15:00:00|1429.49|1422.29|1447.52|1440.32|1453.1|1445.9|1429.04|1421.84|11239
1721145600000|2024-07-16 16:00:00|1447.46|1440.26|1458.45|1451.25|1459.6|1452.4|1436.2|1429|11403
1721149200000|2024-07-16 17:00:00|1458.4|1451.2|1456.13|1448.93|1465.92|1458.72|1449.15|1441.95|9286
1721152800000|2024-07-16 18:00:00|1456.15|1448.95|1438.75|1431.55|1456.87|1449.67|1435.86|1428.66|7145
1721156400000|2024-07-16 19:00:00|1438.79|1431.59|1438.36|1431.16|1442.05|1434.85|1429.14|1421.94|7861
1721160000000|2024-07-16 20:00:00|1438.78|1431.58|1432.32|1425.12|1439.29|1432.09|1431.59|1424.39|6778
1721163600000|2024-07-16 21:00:00|1432.33|1425.13|1424.06|1416.86|1435.16|1427.96|1423.26|1416.06|5277
1721167200000|2024-07-16 22:00:00|1424.1|1416.9|1420.3|1413.1|1425.73|1418.53|1413.25|1406.05|9978
1721170800000|2024-07-16 23:00:00|1420.31|1413.11|1424.63|1417.43|1432.28|1425.08|1417.9|1410.7|9111
1721174400000|2024-07-17 00:00:00|1424.61|1417.41|1437.54|1430.34|1442.32|1435.12|1424.06|1416.86|9104
1721178000000|2024-07-17 01:00:00|1437.35|1430.15|1438.72|1431.52|1454.31|1447.11|1437.01|1429.81|10157
1721181600000|2024-07-17 02:00:00|1438.68|1431.48|1431.75|1424.55|1445.1|1437.9|1430.75|1423.55|8387
1721185200000|2024-07-17 03:00:00|1431.39|1424.19|1434.65|1427.45|1435.37|1428.17|1423.79|1416.59|8186
1721188800000|2024-07-17 04:00:00|1434.71|1427.51|1441.32|1434.12|1441.47|1434.27|1429.58|1422.38|10166
1721192400000|2024-07-17 05:00:00|1441.13|1433.93|1434|1426.8|1441.42|1434.22|1432.15|1424.95|10508
1721196000000|2024-07-17 06:00:00|1433.75|1426.55|1435.48|1428.28|1440.83|1433.63|1431.47|1424.27|9538
1721199600000|2024-07-17 07:00:00|1435.52|1428.32|1440.98|1433.78|1445.16|1437.96|1434.99|1427.79|7940
1721203200000|2024-07-17 08:00:00|1440.99|1433.79|1437.97|1430.77|1446.66|1439.46|1425.39|1418.19|10204
1721206800000|2024-07-17 09:00:00|1437.89|1430.69|1445.71|1438.51|1450.97|1443.77|1437.13|1429.93|7634
1721210400000|2024-07-17 10:00:00|1445.74|1438.54|1444.52|1437.32|1452.17|1444.97|1439.43|1432.23|8025
1721214000000|2024-07-17 11:00:00|1444.74|1437.54|1436.19|1428.99|1445.38|1438.18|1428.51|1421.31|9299
1721217600000|2024-07-17 12:00:00|1436.18|1428.98|1437.85|1430.65|1443.7|1436.5|1431.57|1424.37|10053
1721221200000|2024-07-17 13:00:00|1437.88|1430.68|1446.88|1439.68|1450.18|1442.98|1428.74|1421.54|11291
1721224800000|2024-07-17 14:00:00|1446.93|1439.73|1434.36|1427.16|1450.81|1443.61|1430.77|1423.57|11744
1721228400000|2024-07-17 15:00:00|1434.28|1427.08|1416.79|1409.59|1438.46|1431.26|1416.38|1409.18|9747
1721232000000|2024-07-17 16:00:00|1416.72|1409.52|1397.84|1390.64|1419.59|1412.39|1382.4|1375.2|11602
1721235600000|2024-07-17 17:00:00|1397.81|1390.61|1397.28|1390.08|1403.87|1396.67|1392.2|1385|8844
1721239200000|2024-07-17 18:00:00|1397.68|1390.48|1401.08|1393.88|1406.11|1398.91|1396.3|1389.1|6642
1721242800000|2024-07-17 19:00:00|1401.09|1393.89|1401.12|1393.92|1407.67|1400.47|1398.28|1391.08|7908
1721246400000|2024-07-17 20:00:00|1401.15|1393.95|1396.19|1388.99|1403.15|1395.95|1396.15|1388.95|6480
1721250000000|2024-07-17 21:00:00|1396.17|1388.97|1388.28|1381.08|1396.59|1389.39|1384.35|1377.15|5994
1721253600000|2024-07-17 22:00:00|1388.25|1381.05|1380.92|1373.72|1390.15|1382.95|1376.95|1369.75|8214
1721257200000|2024-07-17 23:00:00|1380.91|1373.71|1377.56|1370.36|1386.8|1379.6|1377.15|1369.95|7579
1721260800000|2024-07-18 00:00:00|1377.54|1370.34|1394.89|1387.69|1397.08|1389.88|1377.5|1370.3|9914
1721264400000|2024-07-18 01:00:00|1395.01|1387.81|1398.85|1391.65|1400.28|1393.08|1391.69|1384.49|9244
1721268000000|2024-07-18 02:00:00|1398.88|1391.68|1390.78|1383.58|1404.14|1396.94|1381.23|1374.03|9809
1721271600000|2024-07-18 03:00:00|1390.76|1383.56|1391.48|1384.28|1398.22|1391.02|1388.23|1381.03|8010
1721275200000|2024-07-18 04:00:00|1391.45|1384.25|1382.12|1374.92|1392.24|1385.04|1379.98|1372.78|7253
1721278800000|2024-07-18 05:00:00|1382.2|1375|1387.15|1379.95|1391.45|1384.25|1375.24|1368.04|7824
1721282400000|2024-07-18 06:00:00|1387.03|1379.83|1398.73|1391.53|1400.45|1393.25|1382.2|1375|8346
1721286000000|2024-07-18 07:00:00|1398.69|1391.49|1387.41|1380.21|1400.2|1393|1386.62|1379.42|8437
1721289600000|2024-07-18 08:00:00|1387.39|1380.19|1380|1372.8|1393.5|1386.3|1371.97|1364.77|7923
1721293200000|2024-07-18 09:00:00|1380.18|1372.98|1374.89|1367.69|1385.35|1378.15|1372.05|1364.85|8302
1721296800000|2024-07-18 10:00:00|1374.88|1367.68|1379.48|1372.28|1379.63|1372.43|1367.41|1360.21|7650
1721300400000|2024-07-18 11:00:00|1379.45|1372.25|1384.79|1377.59|1385.06|1377.86|1374.61|1367.41|7099
1721304000000|2024-07-18 12:00:00|1384.86|1377.66|1390.68|1383.48|1393.16|1385.96|1383.83|1376.63|8556
1721307600000|2024-07-18 13:00:00|1390.7|1383.5|1390.65|1383.45|1399.6|1392.4|1384.15|1376.95|9347
1721311200000|2024-07-18 14:00:00|1390.66|1383.46|1378.18|1370.98|1393.25|1386.05|1366.5|1359.3|11820
1721314800000|2024-07-18 15:00:00|1377.97|1370.77|1356.96|1349.76|1378.31|1371.11|1356.24|1349.04|12060
1721318400000|2024-07-18 16:00:00|1356.98|1349.78|1371.57|1364.37|1371.8|1364.6|1346.08|1338.88|11166
1721322000000|2024-07-18 17:00:00|1371.58|1364.38|1356.74|1349.54|1372.9|1365.7|1355.67|1348.47|9221
1721325600000|2024-07-18 18:00:00|1356.83|1349.63|1354.2|1347|1360.31|1353.11|1350.8|1343.6|9782
1721329200000|2024-07-18 19:00:00|1354.18|1346.98|1359.54|1352.34|1363.78|1356.58|1345.46|1338.26|10545
1721332800000|2024-07-18 20:00:00|1359.57|1352.37|1367.17|1359.97|1367.37|1360.17|1354.2|1347|8010
1721336400000|2024-07-18 21:00:00|1367.18|1359.98|1364.93|1357.73|1368.83|1361.63|1363.28|1356.08|4063
1721340000000|2024-07-18 22:00:00|1364.94|1357.74|1366.4|1359.2|1371.05|1363.85|1363.05|1355.85|7013
1721343600000|2024-07-18 23:00:00|1366.39|1359.19|1362.98|1355.78|1369.17|1361.97|1362.36|1355.16|6168
1721347200000|2024-07-19 00:00:00|1363.28|1356.08|1355.1|1347.9|1366.8|1359.6|1353.65|1346.45|9516
1721350800000|2024-07-19 01:00:00|1355.15|1347.95|1357|1349.8|1360.5|1353.3|1338.3|1331.1|10290
1721354400000|2024-07-19 02:00:00|1356.97|1349.77|1352.48|1345.28|1362|1354.8|1348.64|1341.44|8703
1721358000000|2024-07-19 03:00:00|1352.23|1345.03|1368.3|1361.1|1370.3|1363.1|1351.37|1344.17|8824
1721361600000|2024-07-19 04:00:00|1368.2|1361|1361.01|1353.81|1372.08|1364.88|1360.85|1353.65|7930
1721365200000|2024-07-19 05:00:00|1360.98|1353.78|1364.85|1357.65|1366.02|1358.82|1357.04|1349.84|6896
1721368800000|2024-07-19 06:00:00|1364.82|1357.62|1377.21|1370.01|1378.18|1370.98|1363.75|1356.55|8775
1721372400000|2024-07-19 07:00:00|1378.05|1370.85|1360.31|1353.11|1378.09|1370.89|1353.25|1346.05|9766
1721376000000|2024-07-19 08:00:00|1360.34|1353.14|1359|1351.8|1363.04|1355.84|1348.43|1341.23|10051
1721379600000|2024-07-19 09:00:00|1358.95|1351.75|1346.09|1338.89|1368.94|1361.74|1345.78|1338.58|9378
1721383200000|2024-07-19 10:00:00|1346.02|1338.82|1346.09|1338.89|1354.36|1347.16|1343.3|1336.1|9407
1721386800000|2024-07-19 11:00:00|1346.1|1338.9|1346.35|1339.15|1349.32|1342.12|1340.64|1333.44|8208
1721390400000|2024-07-19 12:00:00|1346.37|1339.17|1355.05|1347.85|1356.75|1349.55|1343.92|1336.72|9305
1721394000000|2024-07-19 13:00:00|1354.99|1347.79|1369.89|1362.69|1372.27|1365.07|1345.85|1338.65|10720
1721397600000|2024-07-19 14:00:00|1369.84|1362.64|1384.75|1377.55|1385.57|1378.37|1367.86|1360.66|11560
1721401200000|2024-07-19 15:00:00|1384.74|1377.54|1391.59|1384.39|1393.95|1386.75|1376.02|1368.82|10707
1721404800000|2024-07-19 16:00:00|1391.56|1384.36|1409.75|1402.55|1412.36|1405.16|1391.36|1384.16|11040
1721408400000|2024-07-19 17:00:00|1409.6|1402.4|1410.27|1403.07|1411.82|1404.62|1401.48|1394.28|10161
1721412000000|2024-07-19 18:00:00|1410.31|1403.11|1400.25|1393.05|1413.85|1406.65|1398.6|1391.4|8951
1721415600000|2024-07-19 19:00:00|1400.42|1393.22|1417.37|1410.17|1418.19|1410.99|1400.4|1393.2|10186
1721419200000|2024-07-19 20:00:00|1417.54|1410.34|1408.41|1401.21|1418.02|1410.82|1407.81|1400.61|7973
1721458800000|2024-07-20 07:00:00|1422.09|1414.89|1414.72|1407.52|1425.97|1418.77|1414.14|1406.94|6305
1721462400000|2024-07-20 08:00:00|1414.66|1407.46|1411.86|1404.66|1418.41|1411.21|1408.53|1401.33|7257
1721466000000|2024-07-20 09:00:00|1411.88|1404.68|1405.45|1398.25|1415.18|1407.98|1405.45|1398.25|7118
1721469600000|2024-07-20 10:00:00|1405.48|1398.28|1402.78|1395.58|1408.83|1401.63|1400.88|1393.68|6311
1721473200000|2024-07-20 11:00:00|1402.8|1395.6|1395.1|1387.9|1403.1|1395.9|1394.26|1387.06|6316
1721476800000|2024-07-20 12:00:00|1395.06|1387.86|1398.81|1391.61|1402.5|1395.3|1394.58|1387.38|7181
1721480400000|2024-07-20 13:00:00|1398.8|1391.6|1398.94|1391.74|1403.97|1396.77|1389.08|1381.88|8640
1721484000000|2024-07-20 14:00:00|1399.04|1391.84|1409.45|1402.25|1414.12|1406.92|1396.85|1389.65|8020
1721487600000|2024-07-20 15:00:00|1409.49|1402.29|1413.47|1406.27|1413.49|1406.29|1402.52|1395.32|9326
1721491200000|2024-07-20 16:00:00|1413.48|1406.28|1411.1|1403.9|1424.62|1417.42|1407.6|1400.4|8745
1721494800000|2024-07-20 17:00:00|1411.06|1403.86|1427.9|1420.7|1432.85|1425.65|1408.62|1401.42|10277
1721498400000|2024-07-20 18:00:00|1427.89|1420.69|1426.01|1418.81|1429.05|1421.85|1417.84|1410.64|8284
1721502000000|2024-07-20 19:00:00|1426.03|1418.83|1426.08|1418.88|1431.38|1424.18|1424.41|1417.21|6946
1721505600000|2024-07-20 20:00:00|1426.09|1418.89|1436.13|1428.93|1437.65|1430.45|1425.65|1418.45|5995
1721509200000|2024-07-20 21:00:00|1436.08|1428.88|1429.63|1422.43|1436.98|1429.78|1425.21|1418.01|7140
1721512800000|2024-07-20 22:00:00|1429.57|1422.37|1424.43|1417.23|1434.12|1426.92|1422.45|1415.25|6521
1721516400000|2024-07-20 23:00:00|1424.33|1417.13|1429.05|1421.85|1432.44|1425.24|1423.67|1416.47|6957
1721520000000|2024-07-21 00:00:00|1429.01|1421.81|1424.92|1417.72|1437.55|1430.35|1422.52|1415.32|7099
1721523600000|2024-07-21 01:00:00|1424.95|1417.75|1429.84|1422.64|1435.78|1428.58|1421.24|1414.04|7777
1721527200000|2024-07-21 02:00:00|1429.85|1422.65|1424.09|1416.89|1431.03|1423.83|1423.9|1416.7|6861
1721530800000|2024-07-21 03:00:00|1424.07|1416.87|1420.89|1413.69|1428.4|1421.2|1418.99|1411.79|6033
1721534400000|2024-07-21 04:00:00|1420.88|1413.68|1421.77|1414.57|1423.89|1416.69|1417.49|1410.29|6957
1721538000000|2024-07-21 05:00:00|1421.78|1414.58|1416.96|1409.76|1423.04|1415.84|1415.25|1408.05|8196
1721541600000|2024-07-21 06:00:00|1416.98|1409.78|1406.26|1399.06|1418|1410.8|1404.25|1397.05|8623
1721545200000|2024-07-21 07:00:00|1406.22|1399.02|1401.22|1394.02|1409.92|1402.72|1398.71|1391.51|9493
1721548800000|2024-07-21 08:00:00|1401.27|1394.07|1403.7|1396.5|1406.69|1399.49|1401.03|1393.83|7395
1721552400000|2024-07-21 09:00:00|1403.67|1396.47|1429.59|1422.39|1438.64|1431.44|1401.73|1394.53|7244
1721556000000|2024-07-21 10:00:00|1429.6|1422.4|1424.16|1416.96|1440.26|1433.06|1424.15|1416.95|7218
1721559600000|2024-07-21 11:00:00|1424.18|1416.98|1425.07|1417.87|1428.8|1421.6|1421.74|1414.54|7775
1721563200000|2024-07-21 12:00:00|1425.02|1417.82|1432.64|1425.44|1436.52|1429.32|1423.83|1416.63|7731
1721566800000|2024-07-21 13:00:00|1432.68|1425.48|1430.37|1423.17|1442.18|1434.98|1426.8|1419.6|8471
1721570400000|2024-07-21 14:00:00|1430.35|1423.15|1459.74|1452.54|1462.8|1455.6|1422.22|1415.02|10954
1721574000000|2024-07-21 15:00:00|1459.72|1452.52|1449.06|1441.86|1475.9|1468.7|1446.03|1438.83|11257
1721577600000|2024-07-21 16:00:00|1449.04|1441.84|1474.81|1467.61|1475.08|1467.88|1446.09|1438.89|10660
1721581200000|2024-07-21 17:00:00|1474.85|1467.65|1443.18|1435.98|1481.73|1474.53|1441.36|1434.16|10900
1721584800000|2024-07-21 18:00:00|1443.21|1436.01|1432.04|1424.84|1449.18|1441.98|1402.76|1395.56|12420
1721588400000|2024-07-21 19:00:00|1432.09|1424.89|1462.16|1445.96|1463.31|1447.11|1423.55|1416.35|10914
1721592000000|2024-07-21 20:00:00|1462.15|1445.95|1475.98|1468.78|1486.5|1471.83|1459.14|1442.94|11711
1721595600000|2024-07-21 21:00:00|1475.99|1468.79|1487.88|1480.68|1490.1|1482.9|1470.03|1462.83|7497
1721599200000|2024-07-21 22:00:00|1487.9|1480.7|1497.24|1490.04|1504.58|1497.38|1487.82|1480.62|8413
1721602800000|2024-07-21 23:00:00|1497.52|1490.32|1485.33|1478.13|1504.69|1497.49|1478.74|1471.54|7479
1721606400000|2024-07-22 00:00:00|1485.34|1478.14|1478.77|1471.57|1491.75|1484.55|1475.58|1468.38|9734
1721610000000|2024-07-22 01:00:00|1478.75|1471.55|1459.33|1452.13|1481.57|1474.37|1458.96|1451.76|9738
1721613600000|2024-07-22 02:00:00|1459.35|1452.15|1462.69|1455.49|1467.08|1459.88|1455.24|1448.04|8147
1721617200000|2024-07-22 03:00:00|1462.71|1455.51|1451.65|1444.45|1463.86|1456.66|1448.8|1441.6|7899
1721620800000|2024-07-22 04:00:00|1451.66|1444.46|1454.38|1447.18|1459.04|1451.84|1447.33|1440.13|6868
1721624400000|2024-07-22 05:00:00|1454.35|1447.15|1441.84|1434.64|1454.91|1447.71|1434.1|1426.9|7499
1721628000000|2024-07-22 06:00:00|1441.66|1434.46|1436.18|1428.98|1447.35|1440.15|1426.23|1419.03|10252
1721631600000|2024-07-22 07:00:00|1436.25|1429.05|1432.67|1425.47|1437.7|1430.5|1425.29|1418.09|9609
1721635200000|2024-07-22 08:00:00|1432.9|1425.7|1425.41|1418.21|1441.7|1434.5|1423.17|1415.97|9518
1721638800000|2024-07-22 09:00:00|1425.44|1418.24|1435.34|1428.14|1436.1|1428.9|1421.95|1414.75|9505
1721642400000|2024-07-22 10:00:00|1435.32|1428.12|1434.53|1427.33|1438.44|1431.24|1427.59|1420.39|8840
1721646000000|2024-07-22 11:00:00|1434.5|1427.3|1440.33|1433.13|1442.53|1435.33|1429.06|1421.86|8209
1721649600000|2024-07-22 12:00:00|1440.32|1433.12|1437.07|1429.87|1441.86|1434.66|1428.6|1421.4|8846
1721653200000|2024-07-22 13:00:00|1437.14|1429.94|1415.6|1408.4|1443.48|1436.28|1413|1405.8|10342
1721656800000|2024-07-22 14:00:00|1415.58|1408.38|1413.42|1406.22|1425.14|1417.94|1408.19|1400.99|11068
1721660400000|2024-07-22 15:00:00|1413.32|1406.12|1418.97|1411.77|1427.12|1419.92|1408.77|1401.57|10229
1721664000000|2024-07-22 16:00:00|1418.98|1411.78|1416.83|1409.63|1424.98|1417.78|1416.01|1408.81|9036
1721667600000|2024-07-22 17:00:00|1416.86|1409.66|1419.4|1412.2|1420.1|1412.9|1411.13|1403.93|8642
1721671200000|2024-07-22 18:00:00|1419.38|1412.18|1412.21|1405.01|1423.47|1416.27|1412.05|1404.85|7194
1721674800000|2024-07-22 19:00:00|1412.28|1405.08|1424.42|1417.22|1426.85|1419.65|1409.45|1402.25|7701
1721678400000|2024-07-22 20:00:00|1424.46|1417.26|1417.97|1410.77|1425.8|1418.6|1414.43|1407.23|8128
1721682000000|2024-07-22 21:00:00|1417.96|1410.76|1409.34|1402.14|1418.01|1410.81|1404.36|1397.16|5888
1721685600000|2024-07-22 22:00:00|1409.4|1402.2|1400.93|1393.73|1409.93|1402.73|1396.38|1389.18|9208
1721689200000|2024-07-22 23:00:00|1401.43|1394.23|1397.61|1390.41|1402.94|1395.74|1383.14|1375.94|8533
1721692800000|2024-07-23 00:00:00|1397.62|1390.42|1412.49|1405.29|1418.7|1411.5|1395.96|1388.76|6845
1721696400000|2024-07-23 01:00:00|1412.41|1405.21|1412.64|1405.44|1419.98|1412.78|1407.57|1400.37|8179
1721700000000|2024-07-23 02:00:00|1413.47|1406.27|1411.33|1404.13|1416.78|1409.58|1403.65|1396.45|8010
1721703600000|2024-07-23 03:00:00|1411.35|1404.15|1408.4|1401.2|1412.47|1405.27|1404.7|1397.5|6651
1721707200000|2024-07-23 04:00:00|1408.37|1401.17|1392.23|1385.03|1409.08|1401.88|1388.37|1381.17|7428
1721710800000|2024-07-23 05:00:00|1392.16|1384.96|1383.75|1376.55|1394.41|1387.21|1372.05|1364.85|10064
1721714400000|2024-07-23 06:00:00|1383.7|1376.5|1385.37|1378.17|1390.45|1383.25|1377.19|1369.99|8540
1721718000000|2024-07-23 07:00:00|1385.38|1378.18|1391.1|1383.9|1391.2|1384|1380.94|1373.74|8792
1721721600000|2024-07-23 08:00:00|1391.15|1383.95|1411.67|1404.47|1414.68|1407.48|1390.12|1382.92|8843
1721725200000|2024-07-23 09:00:00|1411.68|1404.48|1410.06|1402.86|1416.68|1409.48|1408.08|1400.88|9467
1721728800000|2024-07-23 10:00:00|1410.07|1402.87|1407.97|1400.77|1416.1|1408.9|1405.9|1398.7|7965
1721732400000|2024-07-23 11:00:00|1407.99|1400.79|1402.1|1394.9|1408.58|1401.38|1396.09|1388.89|8550
1721736000000|2024-07-23 12:00:00|1401.85|1394.65|1394.3|1387.1|1402.38|1395.18|1382.6|1375.4|8304
1721739600000|2024-07-23 13:00:00|1393.94|1386.74|1375.73|1368.53|1395.96|1388.76|1368.39|1361.19|11414
1721743200000|2024-07-23 14:00:00|1375.83|1368.63|1399.33|1392.13|1402.55|1395.35|1371.37|1364.17|11205
1721746800000|2024-07-23 15:00:00|1399.37|1392.17|1384.7|1377.5|1400.12|1392.92|1379.78|1372.58|11693
1721750400000|2024-07-23 16:00:00|1384.53|1377.33|1356.28|1349.08|1388.94|1381.74|1355.59|1348.39|11611
1721754000000|2024-07-23 17:00:00|1356.2|1349|1376.36|1369.16|1377.6|1370.4|1353.38|1346.18|10650
1721757600000|2024-07-23 18:00:00|1376.35|1369.15|1384.42|1377.22|1385.62|1378.42|1371.34|1364.14|9447
1721761200000|2024-07-23 19:00:00|1384.47|1377.27|1393.6|1386.4|1397.87|1390.67|1382.36|1375.16|8851
1721764800000|2024-07-23 20:00:00|1393.65|1386.45|1395.17|1387.97|1399.73|1392.53|1393.38|1386.18|7976
1721768400000|2024-07-23 21:00:00|1395.04|1387.84|1391.6|1384.4|1405.09|1397.89|1391.1|1383.9|4863
1721772000000|2024-07-23 22:00:00|1391.42|1384.22|1391.72|1384.52|1394.64|1387.44|1383.37|1376.17|7249
1721775600000|2024-07-23 23:00:00|1391.77|1384.57|1394.44|1387.24|1398.35|1391.15|1386.56|1379.36|7350
1721779200000|2024-07-24 00:00:00|1394.49|1387.29|1392.31|1385.11|1395.59|1388.39|1391.36|1384.16|981
1721782800000|2024-07-24 01:00:00|1385.55|1378.35|1386.51|1379.31|1395.95|1388.75|1382.62|1375.42|8050
1721786400000|2024-07-24 02:00:00|1386.54|1379.34|1389.3|1382.1|1390.92|1383.72|1381.7|1374.5|7839
1721790000000|2024-07-24 03:00:00|1389.31|1382.11|1390.34|1383.14|1392.72|1385.52|1384.35|1377.15|7825
1721793600000|2024-07-24 04:00:00|1390.29|1383.09|1385.27|1378.07|1390.66|1383.46|1383.3|1376.1|6557
1721797200000|2024-07-24 05:00:00|1385.2|1378|1379.13|1371.93|1385.79|1378.59|1373.09|1365.89|6491
1721800800000|2024-07-24 06:00:00|1379.15|1371.95|1383.49|1376.29|1385.79|1378.59|1375.44|1368.24|7152
1721804400000|2024-07-24 07:00:00|1383.46|1376.26|1389.34|1382.14|1389.85|1382.65|1380.43|1373.23|6402
1721808000000|2024-07-24 08:00:00|1389.33|1382.13|1384.22|1377.02|1390.58|1383.38|1377.21|1370.01|9396
1721811600000|2024-07-24 09:00:00|1384.24|1377.04|1387.14|1379.94|1388.37|1381.17|1382.01|1374.81|7102
1721815200000|2024-07-24 10:00:00|1387.13|1379.93|1389.39|1382.19|1390.95|1383.75|1384.31|1377.11|7770
1721818800000|2024-07-24 11:00:00|1389.19|1381.99|1390.76|1383.56|1392.87|1385.67|1386.28|1379.08|7174
1721822400000|2024-07-24 12:00:00|1390.5|1383.3|1385.3|1378.1|1396.03|1388.83|1384.52|1377.32|6200
1721826000000|2024-07-24 13:00:00|1385.16|1377.96|1386.84|1379.64|1398.74|1391.54|1385.02|1377.82|7486
1721829600000|2024-07-24 14:00:00|1386.82|1379.62|1396.02|1388.82|1399.4|1392.2|1385.61|1378.41|9131
1721833200000|2024-07-24 15:00:00|1396|1388.8|1377.25|1370.05|1396.74|1389.54|1376.86|1369.66|8418
1721836800000|2024-07-24 16:00:00|1377.3|1370.1|1387.15|1379.95|1389.49|1382.29|1371.1|1363.9|8893
1721840400000|2024-07-24 17:00:00|1387.16|1379.96|1388.4|1381.2|1391.1|1383.9|1384.62|1377.42|7322
1721844000000|2024-07-24 18:00:00|1388.43|1381.23|1371.55|1364.35|1389.74|1382.54|1369.62|1362.42|7359
1721847600000|2024-07-24 19:00:00|1371.5|1364.3|1361.38|1354.18|1374.21|1367.01|1360.72|1353.52|7555
1721851200000|2024-07-24 20:00:00|1361.44|1354.24|1366.53|1359.33|1367.06|1359.86|1360.45|1353.25|5666
1721854800000|2024-07-24 21:00:00|1366.6|1359.4|1349.03|1341.83|1366.86|1359.66|1330.9|1323.7|6788
1721858400000|2024-07-24 22:00:00|1348.7|1341.5|1337.41|1330.21|1349.99|1342.79|1335.69|1328.49|9399
1721862000000|2024-07-24 23:00:00|1337.44|1330.24|1343.98|1336.78|1344.75|1337.55|1329.22|1322.02|9287
1721865600000|2024-07-25 00:00:00|1343.99|1336.79|1343.07|1335.87|1348.3|1341.1|1341.14|1333.94|9100
1721869200000|2024-07-25 01:00:00|1343.13|1335.93|1305.79|1298.59|1343.2|1336|1289.63|1282.43|12401
1721872800000|2024-07-25 02:00:00|1306.15|1298.95|1302.16|1294.96|1306.61|1299.41|1289.42|1282.22|11673
1721876400000|2024-07-25 03:00:00|1302.12|1294.92|1300.44|1293.24|1304.29|1297.09|1294.61|1287.41|10108
1721880000000|2024-07-25 04:00:00|1300.36|1293.16|1314.68|1307.48|1317.9|1310.7|1294.46|1287.26|9824
1721883600000|2024-07-25 05:00:00|1314.64|1307.44|1313.15|1305.95|1318.41|1311.21|1311.77|1304.57|7863
1721887200000|2024-07-25 06:00:00|1313.17|1305.97|1313.67|1306.47|1315.44|1308.24|1309.1|1301.9|7999
1721890800000|2024-07-25 07:00:00|1313.04|1305.84|1306.81|1299.61|1314.4|1307.2|1305.26|1298.06|6496
1721894400000|2024-07-25 08:00:00|1306.45|1299.25|1304.34|1297.14|1310.36|1303.16|1303.13|1295.93|8117
1721898000000|2024-07-25 09:00:00|1304.31|1297.11|1303.08|1295.88|1308.08|1300.88|1301.16|1293.96|7286
1721901600000|2024-07-25 10:00:00|1303.06|1295.86|1297.32|1290.12|1303.32|1296.12|1292.1|1284.9|8015
1721905200000|2024-07-25 11:00:00|1297.3|1290.1|1298.6|1291.4|1302.18|1294.98|1295.28|1288.08|7515
1721908800000|2024-07-25 12:00:00|1298.58|1291.38|1287.04|1279.84|1301.13|1293.93|1282.2|1275|9195
1721912400000|2024-07-25 13:00:00|1287.06|1279.86|1291.07|1283.87|1295.05|1287.85|1279.46|1272.26|9878
1721916000000|2024-07-25 14:00:00|1291.01|1283.81|1302.95|1295.75|1306.04|1298.84|1275.8|1268.6|10624
1721919600000|2024-07-25 15:00:00|1302.96|1295.76|1286.97|1279.77|1305.77|1298.57|1284.1|1276.9|10220
1721923200000|2024-07-25 16:00:00|1287.02|1279.82|1289.06|1281.86|1295.12|1287.92|1279.21|1272.01|9522
1721926800000|2024-07-25 17:00:00|1289.19|1281.99|1289|1281.8|1294.02|1286.82|1283.28|1276.08|8504
1721930400000|2024-07-25 18:00:00|1289.01|1281.81|1262.3|1255.1|1289.8|1282.6|1261.5|1254.3|8503
1721934000000|2024-07-25 19:00:00|1262.31|1255.11|1266.33|1259.13|1275.64|1268.44|1254.54|1247.34|10349
1721937600000|2024-07-25 20:00:00|1266.3|1259.1|1280.57|1273.37|1280.59|1273.39|1250.84|1243.64|10023
1721941200000|2024-07-25 21:00:00|1280.59|1273.39|1295.15|1287.95|1296.27|1289.07|1279.93|1272.73|6863
1721944800000|2024-07-25 22:00:00|1295.1|1287.9|1295.11|1287.91|1301.38|1294.18|1291.9|1284.7|7221
1721948400000|2024-07-25 23:00:00|1295.08|1287.88|1297.43|1290.23|1300.03|1292.83|1293.45|1286.25|7196
1721952000000|2024-07-26 00:00:00|1297.48|1290.28|1310.08|1302.88|1312.19|1304.99|1295.32|1288.12|8739
1721955600000|2024-07-26 01:00:00|1310.02|1302.82|1307.47|1300.27|1315.85|1308.65|1305|1297.8|9182
1721959200000|2024-07-26 02:00:00|1307.56|1300.36|1326.92|1319.72|1326.95|1319.75|1306.85|1299.65|9473
1721962800000|2024-07-26 03:00:00|1327.01|1319.81|1327.13|1319.93|1335|1327.8|1324.51|1317.31|9697
1721966400000|2024-07-26 04:00:00|1327.09|1319.89|1340.81|1333.61|1341.92|1334.72|1325.99|1318.79|7276
1721970000000|2024-07-26 05:00:00|1340.69|1333.49|1344.39|1337.19|1345.85|1338.65|1340.24|1333.04|6409
1721973600000|2024-07-26 06:00:00|1344.38|1337.18|1351.4|1344.2|1353.1|1345.9|1342.25|1335.05|6562
1721977200000|2024-07-26 07:00:00|1351.42|1344.22|1343.65|1336.45|1354.6|1347.4|1343.3|1336.1|6321
1721980800000|2024-07-26 08:00:00|1343.63|1336.43|1346.33|1339.13|1351.08|1343.88|1343.23|1336.03|5866
1721984400000|2024-07-26 09:00:00|1346.32|1339.12|1342.32|1335.12|1348.85|1341.65|1341.08|1333.88|6028
1721988000000|2024-07-26 10:00:00|1342.25|1335.05|1335.15|1327.95|1344.84|1337.64|1332.25|1325.05|5694
1721991600000|2024-07-26 11:00:00|1335.2|1328|1336.97|1329.77|1337.12|1329.92|1331.1|1323.9|5473
1721995200000|2024-07-26 12:00:00|1336.92|1329.72|1337.35|1330.15|1341.96|1334.76|1333.95|1326.75|6298
1721998800000|2024-07-26 13:00:00|1337.4|1330.2|1350.84|1343.64|1352.9|1345.7|1330.79|1323.59|7502
1722002400000|2024-07-26 14:00:00|1350.32|1343.12|1346.16|1338.96|1352.88|1345.68|1333.99|1326.79|9661
1722006000000|2024-07-26 15:00:00|1346.15|1338.95|1355.15|1347.95|1360.62|1353.42|1345.31|1338.11|7535
1722009600000|2024-07-26 16:00:00|1355.13|1347.93|1358.39|1351.19|1363.68|1356.48|1354.42|1347.22|6595
1722013200000|2024-07-26 17:00:00|1358.34|1351.14|1354.1|1346.9|1361.79|1354.59|1352.18|1344.98|5244
1722016800000|2024-07-26 18:00:00|1354.03|1346.83|1363.36|1356.16|1364.1|1356.9|1353.4|1346.2|5140
1722020400000|2024-07-26 19:00:00|1363.29|1356.09|1361.06|1353.86|1368.1|1360.9|1359.99|1352.79|6779
1722024000000|2024-07-26 20:00:00|1361.07|1353.87|1355.85|1348.65|1361.79|1354.59|1353.23|1346.03|6043
1722063600000|2024-07-27 07:00:00|1367.67|1360.47|1368.82|1361.62|1372.67|1365.47|1364.76|1357.56|5939
1722067200000|2024-07-27 08:00:00|1368.81|1361.61|1367.9|1360.7|1373.57|1366.37|1363.12|1355.92|5893
1722070800000|2024-07-27 09:00:00|1367.86|1360.66|1370.44|1363.24|1371.06|1363.86|1363.21|1356.01|5599
1722074400000|2024-07-27 10:00:00|1370.43|1363.23|1368.19|1360.99|1372.37|1365.17|1368.11|1360.91|5192
1722078000000|2024-07-27 11:00:00|1368.2|1361|1368.82|1361.62|1369.95|1362.75|1361.25|1354.05|5627
1722081600000|2024-07-27 12:00:00|1368.83|1361.63|1373.63|1366.43|1374.77|1367.57|1368.22|1361.02|6882
1722085200000|2024-07-27 13:00:00|1373.6|1366.4|1388.96|1381.76|1391.36|1384.16|1373.29|1366.09|6575
1722088800000|2024-07-27 14:00:00|1388.26|1381.06|1374.14|1366.94|1391.09|1383.89|1370.39|1363.19|8122
1722092400000|2024-07-27 15:00:00|1374.12|1366.92|1366.37|1359.17|1376.14|1368.94|1357.19|1349.99|9130
1722096000000|2024-07-27 16:00:00|1366.41|1359.21|1360.1|1352.9|1370.06|1362.86|1358.31|1351.11|8197
1722099600000|2024-07-27 17:00:00|1360.06|1352.86|1357.99|1350.79|1362.72|1355.52|1354.78|1347.58|8989
1722103200000|2024-07-27 18:00:00|1357.92|1350.72|1350.59|1343.39|1364.82|1357.62|1347.72|1340.52|8025
1722106800000|2024-07-27 19:00:00|1350.52|1343.32|1356.76|1349.56|1356.87|1349.67|1341.05|1333.85|11087
1722110400000|2024-07-27 20:00:00|1356.75|1349.55|1351.97|1344.77|1356.88|1349.68|1330.48|1323.28|12565
1722114000000|2024-07-27 21:00:00|1351.85|1344.65|1369.18|1361.98|1370.36|1363.16|1348.12|1340.92|7253
1722117600000|2024-07-27 22:00:00|1369.15|1361.95|1376.26|1369.06|1377.03|1369.83|1366.18|1358.98|6754
1722121200000|2024-07-27 23:00:00|1376.27|1369.07|1359|1351.8|1376.41|1369.21|1358.37|1351.17|7228
1722124800000|2024-07-28 00:00:00|1358.99|1351.79|1357.89|1350.69|1360.69|1353.49|1346.74|1339.54|8298
1722128400000|2024-07-28 01:00:00|1357.95|1350.75|1356.57|1349.37|1362.98|1355.78|1356.17|1348.97|7629
1722132000000|2024-07-28 02:00:00|1356.49|1349.29|1354.39|1347.19|1357.86|1350.66|1352.86|1345.66|6525
1722135600000|2024-07-28 03:00:00|1354.37|1347.17|1348.53|1341.33|1355.04|1347.84|1348.3|1341.1|6409
1722139200000|2024-07-28 04:00:00|1348.58|1341.38|1342.05|1334.85|1353.59|1346.39|1341.85|1334.65|6055
1722142800000|2024-07-28 05:00:00|1342.06|1334.86|1344.26|1337.06|1345.15|1337.95|1334.32|1327.12|8027
1722146400000|2024-07-28 06:00:00|1344.22|1337.02|1344.6|1337.4|1347.44|1340.24|1343.85|1336.65|6219
1722150000000|2024-07-28 07:00:00|1344.61|1337.41|1348.53|1341.33|1349.16|1341.96|1339.96|1332.76|5555
1722153600000|2024-07-28 08:00:00|1348.6|1341.4|1348.34|1341.14|1351.11|1343.91|1343.28|1336.08|5347
1722157200000|2024-07-28 09:00:00|1348.3|1341.1|1350.46|1343.26|1351.65|1344.45|1347.02|1339.82|6249
1722160800000|2024-07-28 10:00:00|1350.45|1343.25|1359.43|1352.23|1360.12|1352.92|1350.02|1342.82|5598
1722164400000|2024-07-28 11:00:00|1359.41|1352.21|1362.77|1355.57|1367.25|1360.05|1359.04|1351.84|5368
1722168000000|2024-07-28 12:00:00|1362.73|1355.53|1362.87|1355.67|1368.36|1361.16|1362.2|1355|7291
1722171600000|2024-07-28 13:00:00|1362.86|1355.66|1362.29|1355.09|1364.44|1357.24|1358.57|1351.37|6220
1722175200000|2024-07-28 14:00:00|1362.34|1355.14|1350.61|1343.41|1362.48|1355.28|1350.34|1343.14|6470
1722178800000|2024-07-28 15:00:00|1350.62|1343.42|1346.89|1339.69|1350.62|1343.42|1344.26|1337.06|6607
1722182400000|2024-07-28 16:00:00|1346.9|1339.7|1343.42|1336.22|1349.88|1342.68|1343.06|1335.86|6429
1722186000000|2024-07-28 17:00:00|1343.39|1336.19|1345.02|1337.82|1346.99|1339.79|1340.5|1333.3|5597
1722189600000|2024-07-28 18:00:00|1345.04|1337.84|1347.61|1340.41|1354.14|1346.94|1343.63|1336.43|7694
1722193200000|2024-07-28 19:00:00|1347.57|1340.37|1342.74|1326.54|1348.57|1341.37|1338.28|1326.54|5869
1722196800000|2024-07-28 20:00:00|1342.75|1326.55|1335.48|1319.28|1343.66|1327.46|1335.4|1319.2|4330
1722200400000|2024-07-28 21:00:00|1335.47|1319.27|1329.45|1322.25|1336.27|1324.65|1324.8|1312.3|4421
1722204000000|2024-07-28 22:00:00|1329.39|1322.19|1327.34|1320.14|1332.85|1325.65|1324.09|1316.89|6887
1722207600000|2024-07-28 23:00:00|1327.64|1320.44|1334.4|1327.2|1334.9|1327.7|1325.92|1318.72|5713
1722211200000|2024-07-29 00:00:00|1334.33|1327.13|1358.15|1350.95|1363.57|1356.37|1334.01|1326.81|9243
1722214800000|2024-07-29 01:00:00|1358.07|1350.87|1350.39|1343.19|1360.62|1353.42|1350.22|1343.02|8811
1722218400000|2024-07-29 02:00:00|1350.28|1343.08|1378.4|1371.2|1378.94|1371.74|1348.63|1341.43|7513
1722222000000|2024-07-29 03:00:00|1378.33|1371.13|1374.91|1367.71|1383.17|1375.97|1371.29|1364.09|7953
1722225600000|2024-07-29 04:00:00|1374.44|1367.24|1381.08|1373.88|1382.27|1375.07|1370.48|1363.28|6914
1722229200000|2024-07-29 05:00:00|1381|1373.8|1379.07|1371.87|1382.4|1375.2|1374.08|1366.88|6291
1722232800000|2024-07-29 06:00:00|1378.96|1371.76|1384.45|1377.25|1385.76|1378.56|1377.03|1369.83|7386
1722236400000|2024-07-29 07:00:00|1384.47|1377.27|1392.25|1385.05|1393|1385.8|1381.08|1373.88|7509
1722240000000|2024-07-29 08:00:00|1392.29|1385.09|1387.24|1380.04|1394.1|1386.9|1384.1|1376.9|7276
1722243600000|2024-07-29 09:00:00|1387.41|1380.21|1389.11|1381.91|1391.03|1383.83|1384.55|1377.35|6904
1722247200000|2024-07-29 10:00:00|1389.07|1381.87|1383.11|1375.91|1390.4|1383.2|1380.74|1373.54|5841
1722250800000|2024-07-29 11:00:00|1383.12|1375.92|1386.59|1379.39|1388.67|1381.47|1381.88|1374.68|6456
1722254400000|2024-07-29 12:00:00|1386.64|1379.44|1384.35|1377.15|1388.98|1381.78|1380.16|1372.96|7148
1722258000000|2024-07-29 13:00:00|1384.36|1377.16|1376.16|1368.96|1386|1378.8|1374.15|1366.95|9848
1722261600000|2024-07-29 14:00:00|1376.14|1368.94|1368.99|1361.79|1385.17|1377.97|1366.65|1359.45|11428
1722265200000|2024-07-29 15:00:00|1369.08|1361.88|1359.15|1351.95|1372.4|1365.2|1351.17|1343.97|10411
1722268800000|2024-07-29 16:00:00|1359.13|1351.93|1347.3|1340.1|1369.1|1361.9|1341.8|1334.6|10962
1722272400000|2024-07-29 17:00:00|1347.35|1340.15|1355.98|1348.78|1361.69|1354.49|1343.81|1336.61|10512
1722276000000|2024-07-29 18:00:00|1355.97|1348.77|1362.95|1355.75|1363.29|1356.09|1354.35|1347.15|8889
1722279600000|2024-07-29 19:00:00|1362.85|1355.65|1363.29|1356.09|1366.48|1359.28|1359.38|1352.18|7820
1722283200000|2024-07-29 20:00:00|1363.31|1356.11|1366.49|1359.29|1367.85|1360.65|1359.32|1352.12|6746
1722286800000|2024-07-29 21:00:00|1366.55|1359.35|1363.15|1355.95|1367.23|1360.03|1354.47|1347.27|4495
1722290400000|2024-07-29 22:00:00|1363.18|1355.98|1360.5|1353.3|1371.84|1364.64|1359.07|1351.87|5390
1722294000000|2024-07-29 23:00:00|1360.55|1353.35|1357.05|1349.85|1364.1|1356.9|1353.39|1346.19|8253
1722297600000|2024-07-30 00:00:00|1357.12|1349.92|1364.26|1357.06|1365.1|1357.9|1344.6|1337.4|10293
1722301200000|2024-07-30 01:00:00|1364.21|1357.01|1358.07|1350.87|1380.5|1373.3|1357.24|1350.04|8644
1722304800000|2024-07-30 02:00:00|1358.02|1350.82|1366|1358.8|1370.74|1363.54|1354.21|1347.01|8677
1722308400000|2024-07-30 03:00:00|1365.97|1358.77|1379.41|1372.21|1381.19|1373.99|1365.02|1357.82|6678
1722312000000|2024-07-30 04:00:00|1379.39|1372.19|1380.73|1373.53|1383.08|1375.88|1375.13|1367.93|5812
1722315600000|2024-07-30 05:00:00|1380.69|1373.49|1367.15|1359.95|1381.04|1373.84|1365.15|1357.95|6847
1722319200000|2024-07-30 06:00:00|1367.1|1359.9|1369.4|1362.2|1371.1|1363.9|1365.08|1357.88|6304
1722322800000|2024-07-30 07:00:00|1369.37|1362.17|1373.52|1366.32|1378.69|1371.49|1369.35|1362.15|6592
1722326400000|2024-07-30 08:00:00|1373.46|1366.26|1362.67|1355.47|1376.05|1368.85|1362.35|1355.15|5866
1722330000000|2024-07-30 09:00:00|1362.68|1355.48|1360.56|1353.36|1366.44|1359.24|1359.45|1352.25|5862
1722333600000|2024-07-30 10:00:00|1360.49|1353.29|1358.12|1350.92|1365.55|1358.35|1353.1|1345.9|6811
1722337200000|2024-07-30 11:00:00|1358.11|1350.91|1357.1|1349.9|1360.84|1353.64|1353.72|1346.52|6531
1722340800000|2024-07-30 12:00:00|1357.08|1349.88|1364.52|1357.32|1369.06|1361.86|1351.47|1344.27|8341
1722344400000|2024-07-30 13:00:00|1364.46|1357.26|1355.45|1348.25|1371.17|1363.97|1355.35|1348.15|7590
1722348000000|2024-07-30 14:00:00|1355.4|1348.2|1351.37|1344.17|1360.27|1353.07|1350.31|1343.11|9853
1722351600000|2024-07-30 15:00:00|1351.33|1344.13|1358.23|1351.03|1362.17|1354.97|1346.79|1339.59|9326
1722355200000|2024-07-30 16:00:00|1358.25|1351.05|1349.16|1341.96|1360.58|1353.38|1349.03|1341.83|7471
1722358800000|2024-07-30 17:00:00|1349.07|1341.87|1331.12|1323.92|1349.55|1342.35|1329.81|1322.61|10060
1722362400000|2024-07-30 18:00:00|1331.14|1323.94|1326.98|1319.78|1334|1326.8|1322.11|1314.91|10428
1722366000000|2024-07-30 19:00:00|1327.03|1319.83|1318.01|1310.81|1327.03|1319.83|1311.28|1304.08|10439
1722369600000|2024-07-30 20:00:00|1318.06|1310.86|1316.2|1309|1321.83|1314.63|1302.29|1295.09|10279
1722373200000|2024-07-30 21:00:00|1316.22|1309.02|1326.11|1318.91|1327.79|1320.59|1304.21|1297.01|5028
1722376800000|2024-07-30 22:00:00|1325.88|1318.68|1322.03|1314.83|1326.29|1319.09|1315.33|1308.13|6356
1722380400000|2024-07-30 23:00:00|1322.01|1314.81|1317.37|1310.17|1326.16|1318.96|1316.71|1309.51|5858
1722384000000|2024-07-31 00:00:00|1317.35|1310.15|1331.17|1323.97|1331.84|1324.64|1311.43|1304.23|8021
1722387600000|2024-07-31 01:00:00|1331.15|1323.95|1329.4|1322.2|1335.33|1328.13|1323.67|1316.47|7948
1722391200000|2024-07-31 02:00:00|1329.39|1322.19|1327.4|1320.2|1335.69|1328.49|1325.28|1318.08|6815
1722394800000|2024-07-31 03:00:00|1327.36|1320.16|1329.61|1322.41|1333.74|1326.54|1325.35|1318.15|6324
1722398400000|2024-07-31 04:00:00|1329.52|1322.32|1323.14|1315.94|1329.65|1322.45|1316.35|1309.15|7623
1722402000000|2024-07-31 05:00:00|1323.15|1315.95|1330.13|1322.93|1334.25|1327.05|1313.17|1305.97|8589
1722405600000|2024-07-31 06:00:00|1330.26|1323.06|1336.28|1329.08|1344.94|1337.74|1329.14|1321.94|9074
1722409200000|2024-07-31 07:00:00|1336.29|1329.09|1334.07|1326.87|1338.41|1331.21|1332.21|1325.01|6840
1722412800000|2024-07-31 08:00:00|1334.09|1326.89|1322.43|1315.23|1335.18|1327.98|1319.01|1311.81|7262
1722416400000|2024-07-31 09:00:00|1322.41|1315.21|1322.9|1315.7|1327.65|1320.45|1321.09|1313.89|5775
1722420000000|2024-07-31 10:00:00|1322.97|1315.77|1315|1307.8|1323.1|1315.9|1314.12|1306.92|6804
1722423600000|2024-07-31 11:00:00|1314.98|1307.78|1318.06|1310.86|1319.65|1312.45|1313.6|1306.4|7819
1722427200000|2024-07-31 12:00:00|1318.09|1310.89|1318.61|1311.41|1323.3|1316.1|1314.82|1307.62|7464
1722430800000|2024-07-31 13:00:00|1318.58|1311.38|1321.48|1314.28|1330.1|1322.9|1316.36|1309.16|7800
1722434400000|2024-07-31 14:00:00|1321.43|1314.23|1318.01|1310.81|1326.53|1319.33|1309.15|1301.95|10225
1722438000000|2024-07-31 15:00:00|1318.04|1310.84|1311.37|1304.17|1319.32|1312.12|1311.13|1303.93|9955
1722441600000|2024-07-31 16:00:00|1311.73|1304.53|1304.26|1297.06|1317.3|1310.1|1299.14|1291.94|9272
1722445200000|2024-07-31 17:00:00|1304.24|1297.04|1309.04|1301.84|1316.45|1309.25|1299.77|1292.57|9497
1722448800000|2024-07-31 18:00:00|1309.05|1301.85|1315.25|1308.05|1316.65|1309.45|1297.76|1290.56|11598
1722452400000|2024-07-31 19:00:00|1315.38|1308.18|1295.04|1287.84|1318.27|1311.07|1285.7|1278.5|10778
1722456000000|2024-07-31 20:00:00|1294.96|1287.76|1284.13|1276.93|1302.17|1294.97|1281.94|1274.74|11392
1722459600000|2024-07-31 21:00:00|1284.1|1276.9|1290.48|1283.28|1296.08|1288.88|1281.28|1274.08|6511
1722463200000|2024-07-31 22:00:00|1290.43|1283.23|1290.11|1282.91|1294.28|1287.08|1281.04|1273.84|7461
1722466800000|2024-07-31 23:00:00|1290.09|1282.89|1286.27|1279.07|1290.75|1283.55|1280.51|1273.31|7692
1722470400000|2024-08-01 00:00:00|1286.25|1279.05|1296.03|1288.83|1297.03|1289.83|1285.61|1278.41|9475
1722474000000|2024-08-01 01:00:00|1295.95|1288.75|1289.25|1282.05|1297.63|1290.43|1281.18|1273.98|10114
1722477600000|2024-08-01 02:00:00|1289.28|1282.08|1288.93|1281.73|1294.55|1287.35|1281.25|1274.05|10396
1722481200000|2024-08-01 03:00:00|1288.88|1281.68|1284.82|1277.62|1293.45|1286.25|1281.1|1273.9|8992
1722484800000|2024-08-01 04:00:00|1284.87|1277.67|1271.96|1264.76|1288.55|1281.35|1268.16|1260.96|10612
1722488400000|2024-08-01 05:00:00|1272.07|1264.87|1287.41|1280.21|1288.24|1281.04|1266.77|1259.57|9281
1722492000000|2024-08-01 06:00:00|1287.4|1280.2|1280.1|1272.9|1287.4|1280.2|1279.98|1272.78|7731
1722495600000|2024-08-01 07:00:00|1280|1272.8|1286.05|1278.85|1293.2|1286|1279.97|1272.77|7477
1722499200000|2024-08-01 08:00:00|1286.08|1278.88|1296.09|1288.89|1296.18|1288.98|1285.45|1278.25|7964
1722502800000|2024-08-01 09:00:00|1296.06|1288.86|1296.55|1289.35|1301.43|1294.23|1293.94|1286.74|7607
1722506400000|2024-08-01 10:00:00|1296.45|1289.25|1302.93|1295.73|1303.28|1296.08|1293.05|1285.85|6564
1722510000000|2024-08-01 11:00:00|1302.91|1295.71|1307.01|1299.81|1309.1|1301.9|1299.18|1291.98|7863
1722513600000|2024-08-01 12:00:00|1307.03|1299.83|1307.99|1300.79|1313.24|1306.04|1304.32|1297.12|8141
1722517200000|2024-08-01 13:00:00|1308.08|1300.88|1298.33|1291.13|1308.17|1300.97|1298.13|1290.93|8720
1722520800000|2024-08-01 14:00:00|1298.28|1291.08|1266.07|1258.87|1299.8|1292.6|1266.02|1258.82|9761
1722524400000|2024-08-01 15:00:00|1266.05|1258.85|1254.89|1247.69|1272.08|1264.88|1253.74|1246.54|12803
1722528000000|2024-08-01 16:00:00|1254.93|1247.73|1234.99|1227.79|1256.38|1249.18|1230.19|1222.99|13301
1722531600000|2024-08-01 17:00:00|1234.95|1227.75|1242.27|1235.07|1242.87|1235.67|1228.07|1220.87|11897
1722535200000|2024-08-01 18:00:00|1242.22|1235.02|1230.19|1222.99|1242.43|1235.23|1216.89|1209.69|12404
1722538800000|2024-08-01 19:00:00|1230.22|1223.02|1245.78|1238.58|1249.08|1241.88|1229.24|1222.04|10238
1722542400000|2024-08-01 20:00:00|1245.76|1238.56|1265.12|1257.92|1265.63|1258.43|1236.14|1228.94|9834
1722546000000|2024-08-01 21:00:00|1265.02|1257.82|1274.67|1267.47|1280.38|1273.18|1261.89|1254.69|6680
1722549600000|2024-08-01 22:00:00|1274.65|1267.45|1295.31|1288.11|1298.7|1291.5|1272.86|1265.66|10365
1722553200000|2024-08-01 23:00:00|1295.33|1288.13|1292.02|1284.82|1300.15|1292.95|1291.63|1284.43|9586
1722556800000|2024-08-02 00:00:00|1292.03|1284.83|1287.84|1280.64|1299.02|1291.82|1286.81|1279.61|9159
1722560400000|2024-08-02 01:00:00|1287.55|1280.35|1278.95|1271.75|1288.1|1280.9|1277.45|1270.25|8956
1722564000000|2024-08-02 02:00:00|1279.02|1271.82|1270.06|1262.86|1284.4|1277.2|1261.28|1254.08|10556
1722567600000|2024-08-02 03:00:00|1270.04|1262.84|1281.3|1274.1|1285.33|1278.13|1266.54|1259.34|9928
1722571200000|2024-08-02 04:00:00|1281.33|1274.13|1279.08|1271.88|1285.1|1277.9|1274.17|1266.97|9552
1722574800000|2024-08-02 05:00:00|1279.09|1271.89|1262.35|1255.15|1279.86|1272.66|1261.95|1254.75|9269
1722578400000|2024-08-02 06:00:00|1262.48|1255.28|1256.68|1249.48|1265.43|1258.23|1243.4|1236.2|11153
1722582000000|2024-08-02 07:00:00|1256.71|1249.51|1252.12|1244.92|1263.35|1256.15|1246.35|1239.15|10708
1722585600000|2024-08-02 08:00:00|1252.2|1245|1259.24|1252.04|1259.5|1252.3|1242.94|1235.74|10430
1722589200000|2024-08-02 09:00:00|1259.26|1252.06|1257.75|1250.55|1262.3|1255.1|1253.06|1245.86|9535
1722592800000|2024-08-02 10:00:00|1257.7|1250.5|1257.94|1250.74|1263.53|1256.33|1251.18|1243.98|9674
1722596400000|2024-08-02 11:00:00|1257.92|1250.72|1255.1|1247.9|1262.91|1255.71|1251.91|1244.71|8749
1722600000000|2024-08-02 12:00:00|1255.08|1247.88|1255.06|1247.86|1260.5|1253.3|1243.29|1236.09|10415
1722603600000|2024-08-02 13:00:00|1255.08|1247.88|1259.17|1251.97|1270.85|1263.65|1244.23|1237.03|12049
1722607200000|2024-08-02 14:00:00|1259.21|1252.01|1207.88|1200.68|1263.34|1256.14|1205.83|1198.63|12745
1722610800000|2024-08-02 15:00:00|1207.87|1200.67|1213.29|1206.09|1217.7|1210.5|1184.3|1177.1|12733
1722614400000|2024-08-02 16:00:00|1213.28|1206.08|1204.58|1197.38|1213.79|1206.59|1196.8|1189.6|12340
1722618000000|2024-08-02 17:00:00|1204.55|1197.35|1199.74|1192.54|1214.2|1207|1197.1|1189.9|11360
1722621600000|2024-08-02 18:00:00|1199.76|1192.56|1190.23|1183.03|1200.23|1193.03|1186.43|1179.23|9882
1722625200000|2024-08-02 19:00:00|1190.18|1182.98|1194.24|1187.04|1198.33|1191.13|1180.45|1173.25|11399
1722628800000|2024-08-02 20:00:00|1194.26|1187.06|1206.1|1198.9|1208.81|1201.61|1187.41|1180.21|10673
1722668400000|2024-08-03 07:00:00|1208.57|1201.37|1208.93|1201.73|1212.55|1205.35|1205.72|1198.52|5813
1722672000000|2024-08-03 08:00:00|1208.87|1201.67|1208.04|1200.84|1209.38|1202.18|1199.13|1191.93|6954
1722675600000|2024-08-03 09:00:00|1208.06|1200.86|1209.18|1201.98|1210.11|1202.91|1203.95|1196.75|6714
1722679200000|2024-08-03 10:00:00|1209.17|1201.97|1208.87|1201.67|1214.05|1206.85|1208.12|1200.92|5926
1722682800000|2024-08-03 11:00:00|1208.91|1201.71|1207.41|1200.21|1211.2|1204|1206.6|1199.4|5943
1722686400000|2024-08-03 12:00:00|1207.79|1200.59|1213.14|1205.94|1217.05|1209.85|1205.36|1198.16|6093
1722690000000|2024-08-03 13:00:00|1213.08|1205.88|1210.25|1203.05|1215.24|1208.04|1208.94|1201.74|6025
1722693600000|2024-08-03 14:00:00|1210.27|1203.07|1205.53|1198.33|1214.42|1207.22|1204.88|1197.68|7225
1722697200000|2024-08-03 15:00:00|1205.55|1198.35|1185.15|1177.95|1208.3|1201.1|1182.42|1175.22|9226
1722700800000|2024-08-03 16:00:00|1185.06|1177.86|1176.15|1168.95|1188.5|1181.3|1167.21|1160.01|12500
1722704400000|2024-08-03 17:00:00|1176.24|1169.04|1155.32|1148.12|1177.32|1170.12|1150.89|1143.69|12314
1722708000000|2024-08-03 18:00:00|1155.3|1148.1|1150.91|1143.71|1165.11|1157.91|1148.06|1140.86|11673
1722711600000|2024-08-03 19:00:00|1150.93|1143.73|1142.41|1135.21|1158.17|1150.97|1141.62|1134.42|11133
1722715200000|2024-08-03 20:00:00|1142.67|1135.47|1151.36|1144.16|1160.19|1152.99|1138.32|1131.12|10333
1722718800000|2024-08-03 21:00:00|1151.16|1143.96|1170.4|1163.2|1170.73|1163.53|1142.19|1134.99|7712
1722722400000|2024-08-03 22:00:00|1170.37|1163.17|1175.93|1168.73|1176.98|1169.78|1166.3|1159.1|8081
1722726000000|2024-08-03 23:00:00|1175.91|1168.71|1172.2|1165|1181.15|1173.95|1170.14|1162.94|8081
1722729600000|2024-08-04 00:00:00|1172.18|1164.98|1175.11|1167.91|1177.26|1170.06|1167.24|1160.04|8396
1722733200000|2024-08-04 01:00:00|1175.1|1167.9|1172.22|1165.02|1176.25|1169.05|1161.95|1154.75|8254
1722736800000|2024-08-04 02:00:00|1172.18|1164.98|1176.07|1168.87|1182.31|1175.11|1170.88|1163.68|7774
1722740400000|2024-08-04 03:00:00|1176.1|1168.9|1177.14|1169.94|1179.33|1172.13|1172.77|1165.57|7542
1722744000000|2024-08-04 04:00:00|1177.16|1169.96|1174.24|1167.04|1180.09|1172.89|1173.04|1165.84|7036
1722747600000|2024-08-04 05:00:00|1174.22|1167.02|1177.11|1169.91|1182.19|1174.99|1172.77|1165.57|6437
1722751200000|2024-08-04 06:00:00|1177.03|1169.83|1176.08|1168.88|1180.29|1173.09|1175|1167.8|5711
1722754800000|2024-08-04 07:00:00|1176.09|1168.89|1161.16|1153.96|1176.32|1169.12|1160.09|1152.89|7403
1722758400000|2024-08-04 08:00:00|1161.19|1153.99|1165.45|1158.25|1169.9|1162.7|1154.4|1147.2|8582
1722762000000|2024-08-04 09:00:00|1165.53|1158.33|1162.09|1154.89|1169.48|1162.28|1162.04|1154.84|6915
1722765600000|2024-08-04 10:00:00|1162.08|1154.88|1162.78|1155.58|1164.2|1157|1156.15|1148.95|6478
1722769200000|2024-08-04 11:00:00|1162.79|1155.59|1160.47|1153.27|1167.12|1159.92|1159.1|1151.9|7028
1722772800000|2024-08-04 12:00:00|1160.5|1153.3|1165.22|1158.02|1167.34|1160.14|1159.51|1152.31|6734
1722776400000|2024-08-04 13:00:00|1165.29|1158.09|1156.07|1148.87|1167.01|1159.81|1156.07|1148.87|7810
1722780000000|2024-08-04 14:00:00|1156.04|1148.84|1126.95|1119.75|1157.13|1149.93|1121.33|1114.13|10360
1722783600000|2024-08-04 15:00:00|1126.93|1119.73|1106.3|1099.1|1127.05|1119.85|1104.22|1097.02|11206
1722787200000|2024-08-04 16:00:00|1106.31|1099.11|1091.38|1084.18|1116.16|1108.96|1089.38|1082.18|12246
1722790800000|2024-08-04 17:00:00|1091.33|1084.13|1073.72|1066.52|1092.87|1085.67|1053.19|1045.99|12918
1722794400000|2024-08-04 18:00:00|1073.74|1066.54|1092.07|1084.87|1092.98|1085.78|1063.89|1056.69|11696
1722798000000|2024-08-04 19:00:00|1092.05|1084.85|1115.75|1099.55|1121.51|1105.31|1083.07|1075.87|10829
1722801600000|2024-08-04 20:00:00|1115.76|1099.56|1114.55|1098.35|1128.98|1112.78|1108.56|1092.36|10442
1722805200000|2024-08-04 21:00:00|1110.05|1102.85|1098.87|1091.67|1110.34|1103.14|1096.62|1089.42|6687
1722808800000|2024-08-04 22:00:00|1098.89|1091.69|1097.27|1090.07|1111.1|1103.9|1093.19|1085.99|10523
1722812400000|2024-08-04 23:00:00|1097.32|1090.12|1092.34|1085.14|1099.65|1092.45|1082.3|1075.1|9774
1722816000000|2024-08-05 00:00:00|1092.37|1085.17|1033.89|1026.69|1101.41|1094.21|1024.67|1017.47|12933
1722819600000|2024-08-05 01:00:00|1033.8|1026.6|971.12|963.92|1036.32|1029.12|917.71|910.47|13370
1722823200000|2024-08-05 02:00:00|971.26|964.06|961.59|954.39|977.55|970.35|940.15|932.95|13395
1722826800000|2024-08-05 03:00:00|961.66|954.46|935.3|928.1|962.59|955.39|935.22|928.02|12780
1722830400000|2024-08-05 04:00:00|935.27|928.07|929.19|921.99|946.43|939.23|912.38|905.18|12360
1722834000000|2024-08-05 05:00:00|929.12|921.92|898.56|891.36|932.37|925.17|893.1|885.9|13376
1722837600000|2024-08-05 06:00:00|898.42|891.22|864.05|856.85|903.88|896.68|817.88|810.68|13867
1722841200000|2024-08-05 07:00:00|864.02|856.82|908.83|901.63|922.35|915.15|857.17|849.97|13239
1722844800000|2024-08-05 08:00:00|908.87|901.67|894.07|886.87|911.95|904.75|887.22|880.02|12999
1722848400000|2024-08-05 09:00:00|894.08|886.88|885.05|877.85|903.95|896.75|872.76|865.56|12939
1722852000000|2024-08-05 10:00:00|885.14|877.94|850.21|843.01|886.86|879.66|846.22|839.02|12934
1722855600000|2024-08-05 11:00:00|850.18|842.98|850.58|843.38|854.1|846.9|816.15|808.95|13292
1722859200000|2024-08-05 12:00:00|850.61|843.41|834.08|826.88|861.15|853.95|825.32|818.12|13508
1722862800000|2024-08-05 13:00:00|833.39|826.19|897.38|890.18|900.97|893.77|815.04|807.84|12175
1722866400000|2024-08-05 14:00:00|897.33|890.13|933.84|926.64|939.96|932.76|897.33|890.13|13008
1722870000000|2024-08-05 15:00:00|934.1|926.9|948.91|941.71|957.04|949.84|925.69|918.49|12719
1722873600000|2024-08-05 16:00:00|948.85|941.65|949.8|942.6|981.7|974.5|942.89|935.69|12742
1722877200000|2024-08-05 17:00:00|949.64|942.44|957.46|950.26|959.54|952.34|942.52|935.32|5427
1722880800000|2024-08-05 18:00:00|957.04|949.84|921.82|914.62|958.75|951.55|921.64|914.44|11900
1722884400000|2024-08-05 19:00:00|921.75|914.55|939.87|932.67|942.42|935.22|921.38|914.18|6349
1722888000000|2024-08-05 20:00:00|935.33|928.13|952.92|945.72|954.2|947|935.33|928.13|11672
1722891600000|2024-08-05 21:00:00|952.89|945.69|953.54|946.34|968.82|961.62|943.92|936.72|8680
1722895200000|2024-08-05 22:00:00|953.83|946.63|965.35|958.15|971.09|963.89|952.76|945.56|10053
1722898800000|2024-08-05 23:00:00|965.31|958.11|952.58|945.38|973.83|966.63|952.01|944.81|9860
1722902400000|2024-08-06 00:00:00|952.63|945.43|1008.98|1001.78|1010.92|1003.72|951.38|944.18|11962
1722906000000|2024-08-06 01:00:00|1008.97|1001.77|1006.54|999.34|1020.94|1013.74|999.54|992.34|10496
1722909600000|2024-08-06 02:00:00|1006.56|999.36|1000.04|992.84|1008.94|1001.74|994.83|987.63|10251
1722913200000|2024-08-06 03:00:00|999.98|992.78|998.47|991.27|1004.34|997.14|992.9|985.7|10351
1722916800000|2024-08-06 04:00:00|998.49|991.29|1008.4|1001.2|1009.35|1002.15|992.9|985.7|10440
1722920400000|2024-08-06 05:00:00|1008.36|1001.16|1013.59|1006.39|1015.35|1008.15|1002.97|995.77|10876
1722924000000|2024-08-06 06:00:00|1013.51|1006.31|1010.82|1003.62|1019.35|1012.15|1003.73|996.53|10842
1722927600000|2024-08-06 07:00:00|1010.83|1003.63|1015.5|1008.3|1017.13|1009.93|1003.13|995.93|10715
1722931200000|2024-08-06 08:00:00|1015.49|1008.29|993.51|986.31|1015.69|1008.49|986.21|979.01|10273
1722934800000|2024-08-06 09:00:00|993.52|986.32|996.57|989.37|996.95|989.75|985.88|978.68|11811
1722938400000|2024-08-06 10:00:00|996.55|989.35|998.43|991.23|1000.93|993.73|989.43|982.23|10894
1722942000000|2024-08-06 11:00:00|998.44|991.24|1002.36|995.16|1004.96|997.76|990.44|983.24|10252
1722945600000|2024-08-06 12:00:00|1002.37|995.17|998.42|991.22|1010.03|1002.83|993.77|986.57|10118
1722949200000|2024-08-06 13:00:00|998.43|991.23|995.59|988.39|1001.99|994.79|981.43|974.23|11381
1722952800000|2024-08-06 14:00:00|995.57|988.37|1031.54|1024.34|1044.99|1037.79|994.43|987.23|12780
1722956400000|2024-08-06 15:00:00|1031.52|1024.32|1041.43|1034.23|1044.66|1037.46|1022.35|1015.15|11792
1722960000000|2024-08-06 16:00:00|1041.41|1034.21|1038.36|1031.16|1050.1|1042.9|1029.78|1022.58|10709
1722963600000|2024-08-06 17:00:00|1038.38|1031.18|1022.55|1015.35|1041.87|1034.67|1021.51|1014.31|10973
1722967200000|2024-08-06 18:00:00|1022.51|1015.31|1026.39|1019.19|1034.86|1027.66|1022.12|1014.92|10403
1722970800000|2024-08-06 19:00:00|1026.4|1019.2|1015.45|1008.25|1028.66|1021.46|1013.46|1006.26|9191
1722974400000|2024-08-06 20:00:00|1015.74|1008.54|1009.76|1002.56|1020.05|1012.85|1005.9|998.7|10076
1722978000000|2024-08-06 21:00:00|1009.77|1002.57|1018.58|1011.38|1019.02|1011.82|1006.28|999.08|5690
1722981600000|2024-08-06 22:00:00|1018.5|1011.3|1012.67|1005.47|1031.49|1024.29|1007.15|999.95|10164
1722985200000|2024-08-06 23:00:00|1012.66|1005.46|1010.55|1003.35|1016.08|1008.88|1005.33|998.13|9483
1722988800000|2024-08-07 00:00:00|1010.47|1003.27|1011.95|1004.75|1018.99|1011.79|999.64|992.44|10956
1722992400000|2024-08-07 01:00:00|1011.97|1004.77|1033.31|1026.11|1036.46|1029.26|1001.21|994.01|12140
1722996000000|2024-08-07 02:00:00|1033.55|1026.35|1025.21|1018.01|1045.87|1038.67|1019.06|1011.86|11121
1722999600000|2024-08-07 03:00:00|1025.27|1018.07|1035.77|1028.57|1037.62|1030.42|1025.21|1018.01|10330
1723003200000|2024-08-07 04:00:00|1035.62|1028.42|1043.6|1036.4|1049.03|1041.83|1033.72|1026.52|9949
1723006800000|2024-08-07 05:00:00|1043.66|1036.46|1039.03|1031.83|1052.1|1044.9|1038.53|1031.33|10464
1723010400000|2024-08-07 06:00:00|1038.92|1031.72|1038.64|1031.44|1045.14|1037.94|1033.99|1026.79|10363
1723014000000|2024-08-07 07:00:00|1038.63|1031.43|1038.68|1031.48|1045.38|1038.18|1029.77|1022.57|9799
1723017600000|2024-08-07 08:00:00|1038.7|1031.5|1040.72|1033.52|1045.24|1038.04|1033.38|1026.18|9435
1723021200000|2024-08-07 09:00:00|1040.7|1033.5|1040.53|1033.33|1047.35|1040.15|1036.5|1029.3|10642
1723024800000|2024-08-07 10:00:00|1040.43|1033.23|1034.41|1027.21|1049.75|1042.55|1034.28|1027.08|10184
1723028400000|2024-08-07 11:00:00|1034.4|1027.2|1017.36|1010.16|1036.07|1028.87|1016.38|1009.18|10201
1723032000000|2024-08-07 12:00:00|1017.39|1010.19|1021.58|1014.38|1025.12|1017.92|1011.32|1004.12|10825
1723035600000|2024-08-07 13:00:00|1021.53|1014.33|1008.1|1000.9|1026.28|1019.08|1004.33|997.13|11711
1723039200000|2024-08-07 14:00:00|1008.03|1000.83|980.22|973.02|1010|1002.8|968.64|961.44|11874
1723042800000|2024-08-07 15:00:00|980.24|973.04|985.42|978.22|989.69|982.49|972.68|965.48|12113
1723046400000|2024-08-07 16:00:00|985.44|978.24|974.81|967.61|987.12|979.92|971|963.8|11107
1723050000000|2024-08-07 17:00:00|974.79|967.59|971.35|964.15|978.93|971.73|962.32|955.12|11386
1723053600000|2024-08-07 18:00:00|971.37|964.17|958.35|951.15|976.69|969.49|955.92|948.72|11803
1723057200000|2024-08-07 19:00:00|958.32|951.12|963.91|956.71|965.48|958.28|954.86|947.66|11398
1723060800000|2024-08-07 20:00:00|964.09|956.89|964.41|957.21|973.72|966.52|949.35|942.15|11726
1723064400000|2024-08-07 21:00:00|964.47|957.27|962.38|955.18|967.76|960.56|958.69|951.49|7261
1723068000000|2024-08-07 22:00:00|962.25|955.05|962.64|955.44|963.3|956.1|945.92|938.72|10864
1723071600000|2024-08-07 23:00:00|962.58|955.38|952.91|945.71|965.4|958.2|950.59|943.39|8347
1723075200000|2024-08-08 00:00:00|952.79|945.59|955.97|948.77|958|950.8|938.4|931.2|11175
1723078800000|2024-08-08 01:00:00|955.64|948.44|988.35|981.15|992.71|985.51|954.51|947.31|11990
1723082400000|2024-08-08 02:00:00|988.38|981.18|1006.31|999.11|1009.25|1002.05|987.98|980.78|10448
1723086000000|2024-08-08 03:00:00|1006.36|999.16|1000.06|992.86|1009.1|1001.9|999.93|992.73|7713
1723089600000|2024-08-08 04:00:00|999.93|992.73|997.1|989.9|1009.78|1002.58|996.6|989.4|8110
1723093200000|2024-08-08 05:00:00|996.1|988.9|1004.42|997.22|1006.46|999.26|995.98|988.78|8623
1723096800000|2024-08-08 06:00:00|1004.39|997.19|1004.41|997.21|1009.97|1002.77|999.42|992.22|8579
1723100400000|2024-08-08 07:00:00|1004.43|997.23|995.51|988.31|1005.05|997.85|994.39|987.19|6748
1723104000000|2024-08-08 08:00:00|995.53|988.33|1003.52|996.32|1004.86|997.66|992.96|985.76|8034
1723107600000|2024-08-08 09:00:00|1003.43|996.23|1005.79|998.59|1011.8|1004.6|998.7|991.5|7582
1723111200000|2024-08-08 10:00:00|1005.99|998.79|1007.24|1000.04|1009.02|1001.82|1002.4|995.2|8411
1723114800000|2024-08-08 11:00:00|1007.19|999.99|1006.22|999.02|1011.02|1003.82|1002.48|995.28|8386
1723118400000|2024-08-08 12:00:00|1006.23|999.03|1014.35|1007.15|1034.94|1027.74|1003.08|995.88|10637
1723122000000|2024-08-08 13:00:00|1014.32|1007.12|1004.9|997.7|1019.47|1012.27|995.31|988.11|11856
1723125600000|2024-08-08 14:00:00|1004.92|997.72|1025.82|1018.62|1028.76|1021.56|1003.81|996.61|11342
1723129200000|2024-08-08 15:00:00|1025.86|1018.66|1023.93|1016.73|1028.6|1021.4|1014.57|1007.37|10169
1723132800000|2024-08-08 16:00:00|1024.02|1016.82|1039.6|1032.4|1046.09|1038.89|1022.36|1015.16|10949
1723136400000|2024-08-08 17:00:00|1039.62|1032.42|1039.42|1032.22|1049.1|1041.9|1036.49|1029.29|9135
1723140000000|2024-08-08 18:00:00|1039.43|1032.23|1034.4|1027.2|1041.26|1034.06|1033.95|1026.75|6471
1723143600000|2024-08-08 19:00:00|1034.41|1027.21|1036.1|1028.9|1041.05|1033.85|1033.43|1026.23|6480
1723147200000|2024-08-08 20:00:00|1036.6|1029.4|1036.16|1028.96|1040.35|1033.15|1034.27|1027.07|5504
1723150800000|2024-08-08 21:00:00|1036.15|1028.95|1062.23|1055.03|1063.98|1056.78|1036.15|1028.95|3519
1723154400000|2024-08-08 22:00:00|1062.07|1054.87|1082.79|1075.59|1085.03|1077.83|1056.7|1049.5|10379
1723158000000|2024-08-08 23:00:00|1082.74|1075.54|1078.6|1071.4|1087.48|1080.28|1071.39|1064.19|10343
1723161600000|2024-08-09 00:00:00|1078.58|1071.38|1067.45|1060.25|1079.03|1071.83|1063.67|1056.47|10579
1723165200000|2024-08-09 01:00:00|1067.47|1060.27|1063.1|1055.9|1069.57|1062.37|1061.4|1054.2|9954
1723168800000|2024-08-09 02:00:00|1063.15|1055.95|1059.04|1051.84|1066.63|1059.43|1058.72|1051.52|7646
1723172400000|2024-08-09 03:00:00|1059.1|1051.9|1064.19|1056.99|1065.61|1058.41|1058.54|1051.34|6560
1723176000000|2024-08-09 04:00:00|1064.24|1057.04|1050.22|1043.02|1064.25|1057.05|1049.89|1042.69|7248
1723179600000|2024-08-09 05:00:00|1050.23|1043.03|1056.29|1049.09|1056.42|1049.22|1046.15|1038.95|7961
1723183200000|2024-08-09 06:00:00|1056.24|1049.04|1058.16|1050.96|1062.46|1055.26|1054.03|1046.83|8120
1723186800000|2024-08-09 07:00:00|1058|1050.8|1059.61|1052.41|1065.7|1058.5|1056.19|1048.99|8031
1723190400000|2024-08-09 08:00:00|1059.64|1052.44|1062.51|1055.31|1064.43|1057.23|1054.31|1047.11|7325
1723194000000|2024-08-09 09:00:00|1062.49|1055.29|1055.54|1048.34|1065.08|1057.88|1053.63|1046.43|8229
1723197600000|2024-08-09 10:00:00|1055.51|1048.31|1048.54|1041.34|1057.82|1050.62|1043.07|1035.87|10172
1723201200000|2024-08-09 11:00:00|1048.53|1041.33|1047.41|1040.21|1050.39|1043.19|1040.65|1033.45|8934
1723204800000|2024-08-09 12:00:00|1047.44|1040.24|1042.5|1035.3|1049.53|1042.33|1037.4|1030.2|9513
1723208400000|2024-08-09 13:00:00|1042.45|1035.25|1041.75|1034.55|1047.27|1040.07|1029.1|1021.9|10851
1723212000000|2024-08-09 14:00:00|1041.81|1034.61|1036.52|1029.32|1056.11|1048.91|1021.2|1014|12254
1723215600000|2024-08-09 15:00:00|1036.5|1029.3|1021.59|1014.39|1039.38|1032.18|1020.3|1013.1|11043
1723219200000|2024-08-09 16:00:00|1021.44|1014.24|1034.31|1027.11|1038.36|1031.16|1019.46|1012.26|10507
1723222800000|2024-08-09 17:00:00|1034.33|1027.13|1039.41|1032.21|1042.59|1035.39|1031.34|1024.14|8499
1723226400000|2024-08-09 18:00:00|1039.46|1032.26|1044.22|1037.02|1044.6|1037.4|1036.4|1029.2|7872
1723230000000|2024-08-09 19:00:00|1044.24|1037.04|1047.74|1040.54|1050.24|1043.04|1039.95|1032.75|8519
1723233600000|2024-08-09 20:00:00|1047.71|1040.51|1048.88|1041.68|1053.76|1046.56|1045.43|1038.23|7504
1723273200000|2024-08-10 07:00:00|1065.23|1058.03|1067.17|1059.97|1070.54|1063.34|1064.02|1056.82|6701
1723276800000|2024-08-10 08:00:00|1067.19|1059.99|1063.33|1056.13|1069.18|1061.98|1060.84|1053.64|5825
1723280400000|2024-08-10 09:00:00|1062.42|1055.22|1064.7|1057.5|1069.47|1062.27|1060.92|1053.72|6719
1723280400000|2024-08-10 09:00:00|1062.42|1055.22|1064.7|1057.5|1069.47|1062.27|1060.92|1053.72|6719
1723284000000|2024-08-10 10:00:00|1064.71|1057.51|1071.63|1064.43|1073.04|1065.84|1063.26|1056.06|6133
1723284000000|2024-08-10 10:00:00|1064.71|1057.51|1071.63|1064.43|1073.04|1065.84|1063.26|1056.06|6133
1723287600000|2024-08-10 11:00:00|1071.64|1064.44|1071.2|1064|1074.09|1066.89|1068.5|1061.3|5486
1723287600000|2024-08-10 11:00:00|1071.64|1064.44|1071.2|1064|1074.09|1066.89|1068.5|1061.3|5486
1723291200000|2024-08-10 12:00:00|1071.21|1064.01|1070.77|1063.57|1072.48|1065.28|1067.42|1060.22|5462
1723291200000|2024-08-10 12:00:00|1071.21|1064.01|1070.77|1063.57|1072.48|1065.28|1067.42|1060.22|5462
1723294800000|2024-08-10 13:00:00|1070.72|1063.52|1063.62|1056.42|1071.21|1064.01|1063.38|1056.18|6641
1723298400000|2024-08-10 14:00:00|1063.61|1056.41|1062.36|1055.16|1064.64|1057.44|1057.96|1050.76|6733
1723294800000|2024-08-10 13:00:00|1070.72|1063.52|1063.62|1056.42|1071.21|1064.01|1063.38|1056.18|6641
1723302000000|2024-08-10 15:00:00|1062.37|1055.17|1061.44|1054.24|1070.26|1063.06|1061.18|1053.98|6515
1723298400000|2024-08-10 14:00:00|1063.61|1056.41|1062.36|1055.16|1064.64|1057.44|1057.96|1050.76|6733
1723305600000|2024-08-10 16:00:00|1061.46|1054.26|1061.36|1054.16|1066|1058.8|1058.92|1051.72|7114
1723302000000|2024-08-10 15:00:00|1062.37|1055.17|1061.44|1054.24|1070.26|1063.06|1061.18|1053.98|6515
1723309200000|2024-08-10 17:00:00|1061.32|1054.12|1061.16|1053.96|1063.63|1056.43|1057.49|1050.29|5478
1723312800000|2024-08-10 18:00:00|1061.21|1054.01|1060.18|1052.98|1065.45|1058.25|1057.55|1050.35|7220
1723305600000|2024-08-10 16:00:00|1061.46|1054.26|1061.36|1054.16|1066|1058.8|1058.92|1051.72|7114
1723316400000|2024-08-10 19:00:00|1060.2|1053|1062.42|1055.22|1064.71|1057.51|1058.13|1050.93|5955
1723309200000|2024-08-10 17:00:00|1061.32|1054.12|1061.16|1053.96|1063.63|1056.43|1057.49|1050.29|5478
1723320000000|2024-08-10 20:00:00|1062.41|1055.21|1061.09|1053.89|1065.31|1058.11|1059.43|1052.23|4711
1723312800000|2024-08-10 18:00:00|1061.21|1054.01|1060.18|1052.98|1065.45|1058.25|1057.55|1050.35|7220
1723323600000|2024-08-10 21:00:00|1061.11|1053.91|1062.76|1055.56|1063.51|1056.31|1059.82|1052.62|2272
1723327200000|2024-08-10 22:00:00|1062.86|1055.66|1060.57|1053.37|1064.31|1057.11|1059.45|1052.25|5594
1723316400000|2024-08-10 19:00:00|1060.2|1053|1062.42|1055.22|1064.71|1057.51|1058.13|1050.93|5955
1723320000000|2024-08-10 20:00:00|1062.41|1055.21|1061.09|1053.89|1065.31|1058.11|1059.43|1052.23|4711
1723330800000|2024-08-10 23:00:00|1060.52|1053.32|1059.4|1052.2|1060.62|1053.42|1055.72|1048.52|4861
1723334400000|2024-08-11 00:00:00|1059.41|1052.21|1061.86|1054.66|1064.28|1057.08|1057.16|1049.96|7521
1723323600000|2024-08-10 21:00:00|1061.11|1053.91|1062.76|1055.56|1063.51|1056.31|1059.82|1052.62|2272
1723338000000|2024-08-11 01:00:00|1061.87|1054.67|1065.3|1058.1|1065.55|1058.35|1059.55|1052.35|5079
1723327200000|2024-08-10 22:00:00|1062.86|1055.66|1060.57|1053.37|1064.31|1057.11|1059.45|1052.25|5594
1723341600000|2024-08-11 02:00:00|1065.33|1058.13|1065.37|1058.17|1067.75|1060.55|1062.33|1055.13|6055
1723330800000|2024-08-10 23:00:00|1060.52|1053.32|1059.4|1052.2|1060.62|1053.42|1055.72|1048.52|4861
1723345200000|2024-08-11 03:00:00|1065.35|1058.15|1070.49|1063.29|1078.28|1071.08|1065.31|1058.11|7272
1723334400000|2024-08-11 00:00:00|1059.41|1052.21|1061.86|1054.66|1064.28|1057.08|1057.16|1049.96|7521
1723348800000|2024-08-11 04:00:00|1070.52|1063.32|1064.93|1057.73|1072.05|1064.85|1063.72|1056.52|6807
1723338000000|2024-08-11 01:00:00|1061.87|1054.67|1065.3|1058.1|1065.55|1058.35|1059.55|1052.35|5079
1723352400000|2024-08-11 05:00:00|1064.98|1057.78|1073.24|1066.04|1073.75|1066.55|1064.19|1056.99|4946
1723341600000|2024-08-11 02:00:00|1065.33|1058.13|1065.37|1058.17|1067.75|1060.55|1062.33|1055.13|6055
1723356000000|2024-08-11 06:00:00|1073.13|1065.93|1071.24|1064.04|1073.78|1066.58|1066.26|1059.06|5428
1723345200000|2024-08-11 03:00:00|1065.35|1058.15|1070.49|1063.29|1078.28|1071.08|1065.31|1058.11|7272
1723359600000|2024-08-11 07:00:00|1071.4|1064.2|1077.79|1070.59|1078|1070.8|1070.18|1062.98|5168
1723348800000|2024-08-11 04:00:00|1070.52|1063.32|1064.93|1057.73|1072.05|1064.85|1063.72|1056.52|6807
1723363200000|2024-08-11 08:00:00|1077.92|1070.72|1079.61|1072.41|1082.74|1075.54|1074.27|1067.07|6031
1723352400000|2024-08-11 05:00:00|1064.98|1057.78|1073.24|1066.04|1073.75|1066.55|1064.19|1056.99|4946
1723366800000|2024-08-11 09:00:00|1079.62|1072.42|1074.52|1067.32|1087.74|1080.54|1072.51|1065.31|8744
1723370400000|2024-08-11 10:00:00|1074.5|1067.3|1070.3|1063.1|1077.24|1070.04|1069.75|1062.55|7633
1723356000000|2024-08-11 06:00:00|1073.13|1065.93|1071.24|1064.04|1073.78|1066.58|1066.26|1059.06|5428
1723374000000|2024-08-11 11:00:00|1070.29|1063.09|1062.17|1054.97|1071.06|1063.86|1058.07|1050.87|9462
1723359600000|2024-08-11 07:00:00|1071.4|1064.2|1077.79|1070.59|1078|1070.8|1070.18|1062.98|5168
1723377600000|2024-08-11 12:00:00|1062.13|1054.93|1052.71|1045.51|1063.97|1056.77|1048.33|1041.13|8126
1723363200000|2024-08-11 08:00:00|1077.92|1070.72|1079.61|1072.41|1082.74|1075.54|1074.27|1067.07|6031
1723381200000|2024-08-11 13:00:00|1052.75|1045.55|1051.35|1044.15|1053.78|1046.58|1042.27|1035.07|8716
1723384800000|2024-08-11 14:00:00|1051.34|1044.14|1044.69|1037.49|1057.74|1050.54|1041.39|1034.19|9385
1723366800000|2024-08-11 09:00:00|1079.62|1072.42|1074.52|1067.32|1087.74|1080.54|1072.51|1065.31|8744
1723388400000|2024-08-11 15:00:00|1044.63|1037.43|1043.86|1036.66|1049.37|1042.17|1036.56|1029.36|9599
1723370400000|2024-08-11 10:00:00|1074.5|1067.3|1070.3|1063.1|1077.24|1070.04|1069.75|1062.55|7633
1723392000000|2024-08-11 16:00:00|1043.8|1036.6|1045.89|1038.69|1049.88|1042.68|1038.77|1031.57|6977
1723395600000|2024-08-11 17:00:00|1045.87|1038.67|1047.47|1040.27|1050.67|1043.47|1043.38|1036.18|7443
1723374000000|2024-08-11 11:00:00|1070.29|1063.09|1062.17|1054.97|1071.06|1063.86|1058.07|1050.87|9462
1723399200000|2024-08-11 18:00:00|1047.3|1040.1|1044.45|1037.25|1049.74|1042.54|1043.24|1036.04|6550
1723377600000|2024-08-11 12:00:00|1062.13|1054.93|1052.71|1045.51|1063.97|1056.77|1048.33|1041.13|8126
1723402800000|2024-08-11 19:00:00|1044.44|1037.24|1029.29|1013.09|1044.79|1037.59|1027.06|1012.66|8649
1723381200000|2024-08-11 13:00:00|1052.75|1045.55|1051.35|1044.15|1053.78|1046.58|1042.27|1035.07|8716
1723406400000|2024-08-11 20:00:00|1029.3|1013.1|1013.91|997.71|1029.55|1013.35|1012.4|996.2|11034
1723384800000|2024-08-11 14:00:00|1051.34|1044.14|1044.69|1037.49|1057.74|1050.54|1041.39|1034.19|9385
1723410000000|2024-08-11 21:00:00|1013.92|997.72|1012.22|1005.02|1014.25|1007.05|1003.76|996.56|5873
1723413600000|2024-08-11 22:00:00|1012.2|1005|1009.21|1002.01|1015.97|1008.77|998.44|991.24|8526
1723388400000|2024-08-11 15:00:00|1044.63|1037.43|1043.86|1036.66|1049.37|1042.17|1036.56|1029.36|9599
1723417200000|2024-08-11 23:00:00|1009.16|1001.96|1003.45|996.25|1009.16|1001.96|1002.05|994.85|7533
1723392000000|2024-08-11 16:00:00|1043.8|1036.6|1045.89|1038.69|1049.88|1042.68|1038.77|1031.57|6977
1723420800000|2024-08-12 00:00:00|1003.42|996.22|1006.15|998.95|1014.1|1006.9|998.47|991.27|10518
1723395600000|2024-08-11 17:00:00|1045.87|1038.67|1047.47|1040.27|1050.67|1043.47|1043.38|1036.18|7443
1723424400000|2024-08-12 01:00:00|1006.12|998.92|1012.48|1005.28|1014.37|1007.17|1002.05|994.85|9696
1723399200000|2024-08-11 18:00:00|1047.3|1040.1|1044.45|1037.25|1049.74|1042.54|1043.24|1036.04|6550
1723402800000|2024-08-11 19:00:00|1044.44|1037.24|1029.29|1013.09|1044.79|1037.59|1027.06|1012.66|8649
1723428000000|2024-08-12 02:00:00|1012.46|1005.26|1013.36|1006.16|1014.58|1007.38|1006.67|999.47|7462
1723431600000|2024-08-12 03:00:00|1013.35|1006.15|1011.2|1004|1015.79|1008.59|1006.25|999.05|7532
1723406400000|2024-08-11 20:00:00|1029.3|1013.1|1013.91|997.71|1029.55|1013.35|1012.4|996.2|11034
1723435200000|2024-08-12 04:00:00|1011.16|1003.96|1010.1|1002.9|1015.41|1008.21|1009.22|1002.02|7198
1723410000000|2024-08-11 21:00:00|1013.92|997.72|1012.22|1005.02|1014.25|1007.05|1003.76|996.56|5873
1723438800000|2024-08-12 05:00:00|1010.09|1002.89|1013.25|1006.05|1015.84|1008.64|1008.19|1000.99|6949
1723413600000|2024-08-11 22:00:00|1012.2|1005|1009.21|1002.01|1015.97|1008.77|998.44|991.24|8526
1723442400000|2024-08-12 06:00:00|1013.28|1006.08|1008.4|1001.2|1014.35|1007.15|1004.94|997.74|6638
1723417200000|2024-08-11 23:00:00|1009.16|1001.96|1003.45|996.25|1009.16|1001.96|1002.05|994.85|7533
1723446000000|2024-08-12 07:00:00|1008.41|1001.21|1027.34|1020.14|1030.23|1023.03|998.43|991.23|10401
1723420800000|2024-08-12 00:00:00|1003.42|996.22|1006.15|998.95|1014.1|1006.9|998.47|991.27|10518
1723449600000|2024-08-12 08:00:00|1027.35|1020.15|1027.2|1020|1043.11|1035.91|1024.4|1017.2|9357
1723424400000|2024-08-12 01:00:00|1006.12|998.92|1012.48|1005.28|1014.37|1007.17|1002.05|994.85|9696
1723453200000|2024-08-12 09:00:00|1027.19|1019.99|1036.47|1029.27|1037.36|1030.16|1027.06|1019.86|9677
1723456800000|2024-08-12 10:00:00|1036.57|1029.37|1048.3|1041.1|1048.89|1041.69|1029.3|1022.1|9382
1723428000000|2024-08-12 02:00:00|1012.46|1005.26|1013.36|1006.16|1014.58|1007.38|1006.67|999.47|7462
1723460400000|2024-08-12 11:00:00|1048.15|1040.95|1068.6|1061.4|1071.63|1064.43|1046.06|1038.86|10495
1723431600000|2024-08-12 03:00:00|1013.35|1006.15|1011.2|1004|1015.79|1008.59|1006.25|999.05|7532
1723464000000|2024-08-12 12:00:00|1068.48|1061.28|1062.59|1055.39|1072.8|1065.6|1057.3|1050.1|9845
1723467600000|2024-08-12 13:00:00|1062.51|1055.31|1028.1|1020.9|1067.3|1060.1|1024.36|1017.16|10338
1723435200000|2024-08-12 04:00:00|1011.16|1003.96|1010.1|1002.9|1015.41|1008.21|1009.22|1002.02|7198
1723471200000|2024-08-12 14:00:00|1027.69|1020.49|1071.13|1063.93|1077.12|1069.92|1018.46|1011.26|13119
1723438800000|2024-08-12 05:00:00|1010.09|1002.89|1013.25|1006.05|1015.84|1008.64|1008.19|1000.99|6949
1723474800000|2024-08-12 15:00:00|1071.2|1064|1063.15|1055.95|1079.06|1071.86|1047.7|1040.5|12420
1723442400000|2024-08-12 06:00:00|1013.28|1006.08|1008.4|1001.2|1014.35|1007.15|1004.94|997.74|6638
1723478400000|2024-08-12 16:00:00|1063.1|1055.9|1055.65|1048.45|1068.75|1061.55|1055.19|1047.99|10134
1723446000000|2024-08-12 07:00:00|1008.41|1001.21|1027.34|1020.14|1030.23|1023.03|998.43|991.23|10401
1723482000000|2024-08-12 17:00:00|1055.54|1048.34|1048.54|1041.34|1060.65|1053.45|1048.03|1040.83|8821
1723449600000|2024-08-12 08:00:00|1027.35|1020.15|1027.2|1020|1043.11|1035.91|1024.4|1017.2|9357
1723485600000|2024-08-12 18:00:00|1048.52|1041.32|1031.31|1024.11|1052.35|1045.15|1029.83|1022.63|8539
1723453200000|2024-08-12 09:00:00|1027.19|1019.99|1036.47|1029.27|1037.36|1030.16|1027.06|1019.86|9677
1723489200000|2024-08-12 19:00:00|1031.32|1024.12|1041.13|1033.93|1046.1|1038.9|1031.15|1023.95|8926
1723456800000|2024-08-12 10:00:00|1036.57|1029.37|1048.3|1041.1|1048.89|1041.69|1029.3|1022.1|9382
1723492800000|2024-08-12 20:00:00|1041.15|1033.95|1045.35|1038.15|1056.05|1048.85|1040.32|1033.12|8054
1723496400000|2024-08-12 21:00:00|1045.34|1038.14|1046.09|1038.89|1047.52|1040.32|1036.61|1029.41|4926
1723460400000|2024-08-12 11:00:00|1048.15|1040.95|1068.6|1061.4|1071.63|1064.43|1046.06|1038.86|10495
1723500000000|2024-08-12 22:00:00|1046.16|1038.96|1047.02|1039.82|1050.96|1043.76|1041.3|1034.1|5687
1723464000000|2024-08-12 12:00:00|1068.48|1061.28|1062.59|1055.39|1072.8|1065.6|1057.3|1050.1|9845
1723503600000|2024-08-12 23:00:00|1046.5|1039.3|1059.22|1052.02|1065.29|1058.09|1046.15|1038.95|8790
1723467600000|2024-08-12 13:00:00|1062.51|1055.31|1028.1|1020.9|1067.3|1060.1|1024.36|1017.16|10338
1723507200000|2024-08-13 00:00:00|1059.14|1051.94|1059.05|1051.85|1062.59|1055.39|1050.59|1043.39|10205
1723471200000|2024-08-12 14:00:00|1027.69|1020.49|1071.13|1063.93|1077.12|1069.92|1018.46|1011.26|13119
1723510800000|2024-08-13 01:00:00|1059.09|1051.89|1058.15|1050.95|1062.24|1055.04|1052.57|1045.37|9071
1723514400000|2024-08-13 02:00:00|1058.13|1050.93|1054.3|1047.1|1058.95|1051.75|1045.49|1038.29|8424
1723474800000|2024-08-12 15:00:00|1071.2|1064|1063.15|1055.95|1079.06|1071.86|1047.7|1040.5|12420
1723518000000|2024-08-13 03:00:00|1054.25|1047.05|1035.21|1028.01|1055.26|1048.06|1033.21|1026.01|9333
1723478400000|2024-08-12 16:00:00|1063.1|1055.9|1055.65|1048.45|1068.75|1061.55|1055.19|1047.99|10134
1723521600000|2024-08-13 04:00:00|1035.24|1028.04|1040.58|1033.38|1041.1|1033.9|1029.64|1022.44|7358
1723482000000|2024-08-12 17:00:00|1055.54|1048.34|1048.54|1041.34|1060.65|1053.45|1048.03|1040.83|8821
1723525200000|2024-08-13 05:00:00|1040.4|1033.2|1037.52|1030.32|1042.87|1035.67|1037.07|1029.87|6699
1723528800000|2024-08-13 06:00:00|1037.53|1030.33|1038.87|1031.67|1041.98|1034.78|1032|1024.8|7725
1723485600000|2024-08-12 18:00:00|1048.52|1041.32|1031.31|1024.11|1052.35|1045.15|1029.83|1022.63|8539
1723532400000|2024-08-13 07:00:00|1038.92|1031.72|1031.4|1024.2|1040.05|1032.85|1031.08|1023.88|6958
1723489200000|2024-08-12 19:00:00|1031.32|1024.12|1041.13|1033.93|1046.1|1038.9|1031.15|1023.95|8926
1723536000000|2024-08-13 08:00:00|1031.39|1024.19|1026.74|1019.54|1035.03|1027.83|1024.13|1016.93|7174
1723539600000|2024-08-13 09:00:00|1026.84|1019.64|1022.44|1015.24|1026.93|1019.73|1018.94|1011.74|7516
1723492800000|2024-08-12 20:00:00|1041.15|1033.95|1045.35|1038.15|1056.05|1048.85|1040.32|1033.12|8054
1723543200000|2024-08-13 10:00:00|1022.42|1015.22|1021.48|1014.28|1023.08|1015.88|1013.77|1006.57|8272
1723496400000|2024-08-12 21:00:00|1045.34|1038.14|1046.09|1038.89|1047.52|1040.32|1036.61|1029.41|4926
1723546800000|2024-08-13 11:00:00|1021.5|1014.3|1027.14|1019.94|1027.34|1020.14|1020.1|1012.9|6702
1723500000000|2024-08-12 22:00:00|1046.16|1038.96|1047.02|1039.82|1050.96|1043.76|1041.3|1034.1|5687
1723550400000|2024-08-13 12:00:00|1027.2|1020|1032.53|1025.33|1034.81|1027.61|1023.66|1016.46|8577
1723503600000|2024-08-12 23:00:00|1046.5|1039.3|1059.22|1052.02|1065.29|1058.09|1046.15|1038.95|8790
1723554000000|2024-08-13 13:00:00|1032.52|1025.32|1049.47|1042.27|1050.96|1043.76|1028.34|1021.14|10108
1723507200000|2024-08-13 00:00:00|1059.14|1051.94|1059.05|1051.85|1062.59|1055.39|1050.59|1043.39|10205
1723557600000|2024-08-13 14:00:00|1049.85|1042.65|1041.15|1033.95|1051.36|1044.16|1029.6|1022.4|10351
1723510800000|2024-08-13 01:00:00|1059.09|1051.89|1058.15|1050.95|1062.24|1055.04|1052.57|1045.37|9071
1723561200000|2024-08-13 15:00:00|1041.12|1033.92|1034.08|1026.88|1044.55|1037.35|1033.62|1026.42|9109
1723514400000|2024-08-13 02:00:00|1058.13|1050.93|1054.3|1047.1|1058.95|1051.75|1045.49|1038.29|8424
1723564800000|2024-08-13 16:00:00|1034.09|1026.89|1064.16|1056.96|1064.54|1057.34|1033.88|1026.68|9541
1723518000000|2024-08-13 03:00:00|1054.25|1047.05|1035.21|1028.01|1055.26|1048.06|1033.21|1026.01|9333
1723568400000|2024-08-13 17:00:00|1064.14|1056.94|1065.51|1058.31|1069.89|1062.69|1057.65|1050.45|10793
1723521600000|2024-08-13 04:00:00|1035.24|1028.04|1040.58|1033.38|1041.1|1033.9|1029.64|1022.44|7358
1723572000000|2024-08-13 18:00:00|1065.49|1058.29|1065.17|1057.97|1070.98|1063.78|1056.81|1049.61|8755
1723525200000|2024-08-13 05:00:00|1040.4|1033.2|1037.52|1030.32|1042.87|1035.67|1037.07|1029.87|6699
1723528800000|2024-08-13 06:00:00|1037.53|1030.33|1038.87|1031.67|1041.98|1034.78|1032|1024.8|7725
1723575600000|2024-08-13 19:00:00|1065.16|1057.96|1063.58|1056.38|1068.73|1061.53|1051.7|1044.5|7934
1723579200000|2024-08-13 20:00:00|1063.53|1056.33|1064.63|1057.43|1068.46|1061.26|1058.25|1051.05|6295
1723532400000|2024-08-13 07:00:00|1038.92|1031.72|1031.4|1024.2|1040.05|1032.85|1031.08|1023.88|6958
1723582800000|2024-08-13 21:00:00|1064.64|1057.44|1070.32|1063.12|1071.38|1064.18|1063.93|1056.73|3674
1723536000000|2024-08-13 08:00:00|1031.39|1024.19|1026.74|1019.54|1035.03|1027.83|1024.13|1016.93|7174
1723586400000|2024-08-13 22:00:00|1070.35|1063.15|1063.47|1056.27|1072.7|1065.5|1061.36|1054.16|6860
1723539600000|2024-08-13 09:00:00|1026.84|1019.64|1022.44|1015.24|1026.93|1019.73|1018.94|1011.74|7516
1723590000000|2024-08-13 23:00:00|1063.48|1056.28|1061.28|1054.08|1063.98|1056.78|1058.18|1050.98|6168
1723543200000|2024-08-13 10:00:00|1022.42|1015.22|1021.48|1014.28|1023.08|1015.88|1013.77|1006.57|8272
1723593600000|2024-08-14 00:00:00|1061.3|1054.1|1064.38|1057.18|1067.04|1059.84|1058.12|1050.92|8861
1723546800000|2024-08-13 11:00:00|1021.5|1014.3|1027.14|1019.94|1027.34|1020.14|1020.1|1012.9|6702
1723597200000|2024-08-14 01:00:00|1064.33|1057.13|1057.6|1050.4|1066.41|1059.21|1056.4|1049.2|8600
1723600800000|2024-08-14 02:00:00|1057.62|1050.42|1062.32|1055.12|1064.27|1057.07|1055.16|1047.96|7926
1723550400000|2024-08-13 12:00:00|1027.2|1020|1032.53|1025.33|1034.81|1027.61|1023.66|1016.46|8577
1723604400000|2024-08-14 03:00:00|1062.31|1055.11|1062.54|1055.34|1069.36|1062.16|1060.19|1052.99|7011
1723554000000|2024-08-13 13:00:00|1032.52|1025.32|1049.47|1042.27|1050.96|1043.76|1028.34|1021.14|10108
1723608000000|2024-08-14 04:00:00|1062.53|1055.33|1062.33|1055.13|1065.08|1057.88|1061.02|1053.82|6477
1723557600000|2024-08-13 14:00:00|1049.85|1042.65|1041.15|1033.95|1051.36|1044.16|1029.6|1022.4|10351
1723611600000|2024-08-14 05:00:00|1062.37|1055.17|1064.97|1057.77|1069.85|1062.65|1059.63|1052.43|6558
1723615200000|2024-08-14 06:00:00|1064.92|1057.72|1069.75|1062.55|1073.95|1066.75|1061.11|1053.91|7212
1723561200000|2024-08-13 15:00:00|1041.12|1033.92|1034.08|1026.88|1044.55|1037.35|1033.62|1026.42|9109
1723618800000|2024-08-14 07:00:00|1069.76|1062.56|1066.02|1058.82|1070.04|1062.84|1063.64|1056.44|6251
1723564800000|2024-08-13 16:00:00|1034.09|1026.89|1064.16|1056.96|1064.54|1057.34|1033.88|1026.68|9541
1723622400000|2024-08-14 08:00:00|1065.52|1058.32|1065.26|1058.06|1069.47|1062.27|1062.55|1055.35|7867
1723568400000|2024-08-13 17:00:00|1064.14|1056.94|1065.51|1058.31|1069.89|1062.69|1057.65|1050.45|10793
1723626000000|2024-08-14 09:00:00|1065.29|1058.09|1058.62|1051.42|1065.94|1058.74|1057.04|1049.84|5612
1723572000000|2024-08-13 18:00:00|1065.49|1058.29|1065.17|1057.97|1070.98|1063.78|1056.81|1049.61|8755
1723629600000|2024-08-14 10:00:00|1058.61|1051.41|1063.73|1056.53|1074.36|1067.16|1058.28|1051.08|7478
1723633200000|2024-08-14 11:00:00|1063.82|1056.62|1064.31|1057.11|1067.4|1060.2|1059.08|1051.88|9117
1723575600000|2024-08-13 19:00:00|1065.16|1057.96|1063.58|1056.38|1068.73|1061.53|1051.7|1044.5|7934
1723636800000|2024-08-14 12:00:00|1064.3|1057.1|1064.07|1056.87|1078.07|1070.87|1059.3|1052.1|9511
1723579200000|2024-08-13 20:00:00|1063.53|1056.33|1064.63|1057.43|1068.46|1061.26|1058.25|1051.05|6295
1723640400000|2024-08-14 13:00:00|1064.06|1056.86|1037.27|1030.07|1067.95|1060.75|1035.62|1028.42|10640
1723582800000|2024-08-13 21:00:00|1064.64|1057.44|1070.32|1063.12|1071.38|1064.18|1063.93|1056.73|3674
1723586400000|2024-08-13 22:00:00|1070.35|1063.15|1063.47|1056.27|1072.7|1065.5|1061.36|1054.16|6860
1723644000000|2024-08-14 14:00:00|1037.72|1030.52|1038.32|1031.12|1043.84|1036.64|1024.8|1017.6|10789
1723647600000|2024-08-14 15:00:00|1038.28|1031.08|1050.5|1043.3|1056.84|1049.64|1036.36|1029.16|9565
1723590000000|2024-08-13 23:00:00|1063.48|1056.28|1061.28|1054.08|1063.98|1056.78|1058.18|1050.98|6168
1723651200000|2024-08-14 16:00:00|1050.49|1043.29|1042.64|1035.44|1052.47|1045.27|1036.06|1028.86|9615
1723593600000|2024-08-14 00:00:00|1061.3|1054.1|1064.38|1057.18|1067.04|1059.84|1058.12|1050.92|8861
1723654800000|2024-08-14 17:00:00|1042.81|1035.61|1041.35|1034.15|1044.88|1037.68|1039.29|1032.09|7465
1723597200000|2024-08-14 01:00:00|1064.33|1057.13|1057.6|1050.4|1066.41|1059.21|1056.4|1049.2|8600
1723658400000|2024-08-14 18:00:00|1041.33|1034.13|1039.46|1032.26|1045.2|1038|1035.34|1028.14|6254
1723600800000|2024-08-14 02:00:00|1057.62|1050.42|1062.32|1055.12|1064.27|1057.07|1055.16|1047.96|7926
1723662000000|2024-08-14 19:00:00|1039.44|1032.24|1041.5|1034.3|1043.19|1035.99|1035.93|1028.73|6108
1723604400000|2024-08-14 03:00:00|1062.31|1055.11|1062.54|1055.34|1069.36|1062.16|1060.19|1052.99|7011
1723665600000|2024-08-14 20:00:00|1041.4|1034.2|1041.94|1034.74|1046.16|1038.96|1040.44|1033.24|4846
1723669200000|2024-08-14 21:00:00|1041.95|1034.75|1038.21|1031.01|1042.77|1035.57|1037.22|1030.02|2396
1723608000000|2024-08-14 04:00:00|1062.53|1055.33|1062.33|1055.13|1065.08|1057.88|1061.02|1053.82|6477
1723611600000|2024-08-14 05:00:00|1062.37|1055.17|1064.97|1057.77|1069.85|1062.65|1059.63|1052.43|6558
1723672800000|2024-08-14 22:00:00|1038.12|1030.92|1044.37|1037.17|1045.1|1037.9|1031.42|1024.22|5582
1723615200000|2024-08-14 06:00:00|1064.92|1057.72|1069.75|1062.55|1073.95|1066.75|1061.11|1053.91|7212
1723676400000|2024-08-14 23:00:00|1044.75|1037.55|1043.78|1036.58|1047.1|1039.9|1042.47|1035.27|5362
1723618800000|2024-08-14 07:00:00|1069.76|1062.56|1066.02|1058.82|1070.04|1062.84|1063.64|1056.44|6251
1723680000000|2024-08-15 00:00:00|1043.43|1036.23|1049.38|1042.18|1051.13|1043.93|1042.29|1035.09|7117
1723683600000|2024-08-15 01:00:00|1049.34|1042.14|1042.45|1035.25|1050.19|1042.99|1039.74|1032.54|7437
1723622400000|2024-08-14 08:00:00|1065.52|1058.32|1065.26|1058.06|1069.47|1062.27|1062.55|1055.35|7867
1723687200000|2024-08-15 02:00:00|1042.56|1035.36|1045.37|1038.17|1050.14|1042.94|1039.1|1031.9|7589
1723626000000|2024-08-14 09:00:00|1065.29|1058.09|1058.62|1051.42|1065.94|1058.74|1057.04|1049.84|5612
1723690800000|2024-08-15 03:00:00|1045.35|1038.15|1050.23|1043.03|1050.63|1043.43|1045.03|1037.83|4459
1723629600000|2024-08-14 10:00:00|1058.61|1051.41|1063.73|1056.53|1074.36|1067.16|1058.28|1051.08|7478
1723694400000|2024-08-15 04:00:00|1050.24|1043.04|1051.25|1044.05|1051.69|1044.49|1046.2|1039|5002
1723698000000|2024-08-15 05:00:00|1051.16|1043.96|1044.71|1037.51|1053.82|1046.62|1043.33|1036.13|5182
1723633200000|2024-08-14 11:00:00|1063.82|1056.62|1064.31|1057.11|1067.4|1060.2|1059.08|1051.88|9117
1723636800000|2024-08-14 12:00:00|1064.3|1057.1|1064.07|1056.87|1078.07|1070.87|1059.3|1052.1|9511
1723701600000|2024-08-15 06:00:00|1044.69|1037.49|1036.5|1029.3|1048.19|1040.99|1033.49|1026.29|8303
1723640400000|2024-08-14 13:00:00|1064.06|1056.86|1037.27|1030.07|1067.95|1060.75|1035.62|1028.42|10640
1723705200000|2024-08-15 07:00:00|1036.49|1029.29|1038.35|1031.15|1039.78|1032.58|1030.87|1023.67|8104
1723644000000|2024-08-14 14:00:00|1037.72|1030.52|1038.32|1031.12|1043.84|1036.64|1024.8|1017.6|10789
1723708800000|2024-08-15 08:00:00|1038.37|1031.17|1042.44|1035.24|1043.21|1036.01|1035.34|1028.14|7735
1723647600000|2024-08-14 15:00:00|1038.28|1031.08|1050.5|1043.3|1056.84|1049.64|1036.36|1029.16|9565
1723712400000|2024-08-15 09:00:00|1042.45|1035.25|1042.43|1035.23|1046.3|1039.1|1040.25|1033.05|6731
1723716000000|2024-08-15 10:00:00|1042.44|1035.24|1038.08|1030.88|1045.34|1038.14|1036.35|1029.15|6096
1723651200000|2024-08-14 16:00:00|1050.49|1043.29|1042.64|1035.44|1052.47|1045.27|1036.06|1028.86|9615
1723719600000|2024-08-15 11:00:00|1038.09|1030.89|1048.24|1041.04|1051.16|1043.96|1038.09|1030.89|7308
1723654800000|2024-08-14 17:00:00|1042.81|1035.61|1041.35|1034.15|1044.88|1037.68|1039.29|1032.09|7465
1723723200000|2024-08-15 12:00:00|1048.28|1041.08|1049.53|1042.33|1062.12|1054.92|1046.09|1038.89|8862
1723658400000|2024-08-14 18:00:00|1041.33|1034.13|1039.46|1032.26|1045.2|1038|1035.34|1028.14|6254
1723726800000|2024-08-15 13:00:00|1049.54|1042.34|1063.31|1056.11|1063.55|1056.35|1045.18|1037.98|10152
1723662000000|2024-08-14 19:00:00|1039.44|1032.24|1041.5|1034.3|1043.19|1035.99|1035.93|1028.73|6108
1723730400000|2024-08-15 14:00:00|1063.22|1056.02|1065.24|1058.04|1071.16|1063.96|1059.93|1052.73|9027
1723665600000|2024-08-14 20:00:00|1041.4|1034.2|1041.94|1034.74|1046.16|1038.96|1040.44|1033.24|4846
1723669200000|2024-08-14 21:00:00|1041.95|1034.75|1038.21|1031.01|1042.77|1035.57|1037.22|1030.02|2396
1723734000000|2024-08-15 15:00:00|1065.16|1057.96|1067.23|1060.03|1072.76|1065.56|1061.33|1054.13|8319
1723672800000|2024-08-14 22:00:00|1038.12|1030.92|1044.37|1037.17|1045.1|1037.9|1031.42|1024.22|5582
1723737600000|2024-08-15 16:00:00|1067.2|1060|1063.46|1056.26|1072.2|1065|1058.23|1051.03|7262
1723741200000|2024-08-15 17:00:00|1063.45|1056.25|1036.99|1029.79|1064|1056.8|1035.94|1028.74|8096
1723676400000|2024-08-14 23:00:00|1044.75|1037.55|1043.78|1036.58|1047.1|1039.9|1042.47|1035.27|5362
1723744800000|2024-08-15 18:00:00|1036.65|1029.45|1016.09|1008.89|1037.01|1029.81|1009.08|1001.88|11114
1723680000000|2024-08-15 00:00:00|1043.43|1036.23|1049.38|1042.18|1051.13|1043.93|1042.29|1035.09|7117
1723748400000|2024-08-15 19:00:00|1016.11|1008.91|1011.71|1004.51|1016.11|1008.91|1005.05|997.85|10562
1723752000000|2024-08-15 20:00:00|1011.7|1004.5|1010.07|1002.87|1012.25|1005.05|1002.37|995.17|8351
1723683600000|2024-08-15 01:00:00|1049.34|1042.14|1042.45|1035.25|1050.19|1042.99|1039.74|1032.54|7437
1723755600000|2024-08-15 21:00:00|1010.06|1002.86|1014.31|1007.11|1014.81|1007.61|1005.17|997.97|5492
1723687200000|2024-08-15 02:00:00|1042.56|1035.36|1045.37|1038.17|1050.14|1042.94|1039.1|1031.9|7589
1723759200000|2024-08-15 22:00:00|1014.52|1007.32|1020.37|1013.17|1024.35|1017.15|1009.34|1002.14|7110
1723690800000|2024-08-15 03:00:00|1045.35|1038.15|1050.23|1043.03|1050.63|1043.43|1045.03|1037.83|4459
1723762800000|2024-08-15 23:00:00|1020.33|1013.13|1021.3|1014.1|1024.58|1017.38|1018.08|1010.88|6241
1723694400000|2024-08-15 04:00:00|1050.24|1043.04|1051.25|1044.05|1051.69|1044.49|1046.2|1039|5002
1723766400000|2024-08-16 00:00:00|1021.25|1014.05|1020.26|1013.06|1026.34|1019.14|1019.54|1012.34|6144
1723698000000|2024-08-15 05:00:00|1051.16|1043.96|1044.71|1037.51|1053.82|1046.62|1043.33|1036.13|5182
1723770000000|2024-08-16 01:00:00|1020.3|1013.1|1018.38|1011.18|1023.35|1016.15|1013.23|1006.03|6699
1723773600000|2024-08-16 02:00:00|1018.35|1011.15|1025.9|1018.7|1034.27|1027.07|1012.4|1005.2|7414
1723701600000|2024-08-15 06:00:00|1044.69|1037.49|1036.5|1029.3|1048.19|1040.99|1033.49|1026.29|8303
1723777200000|2024-08-16 03:00:00|1026.02|1018.82|1021.42|1014.22|1026.05|1018.85|1020.1|1012.9|6706
1723705200000|2024-08-15 07:00:00|1036.49|1029.29|1038.35|1031.15|1039.78|1032.58|1030.87|1023.67|8104
1723780800000|2024-08-16 04:00:00|1021.44|1014.24|1033.65|1026.45|1034.38|1027.18|1019.24|1012.04|6137
1723708800000|2024-08-15 08:00:00|1038.37|1031.17|1042.44|1035.24|1043.21|1036.01|1035.34|1028.14|7735
1723784400000|2024-08-16 05:00:00|1033.62|1026.42|1032.28|1025.08|1036.06|1028.86|1031.21|1024.01|6463
1723712400000|2024-08-15 09:00:00|1042.45|1035.25|1042.43|1035.23|1046.3|1039.1|1040.25|1033.05|6731
1723788000000|2024-08-16 06:00:00|1032.24|1025.04|1042.26|1035.06|1042.88|1035.68|1030.49|1023.29|6219
1723716000000|2024-08-15 10:00:00|1042.44|1035.24|1038.08|1030.88|1045.34|1038.14|1036.35|1029.15|6096
1723791600000|2024-08-16 07:00:00|1042.39|1035.19|1035.94|1028.74|1043.74|1036.54|1033.16|1025.96|6680
1723719600000|2024-08-15 11:00:00|1038.09|1030.89|1048.24|1041.04|1051.16|1043.96|1038.09|1030.89|7308
1723795200000|2024-08-16 08:00:00|1035.87|1028.67|1032.39|1025.19|1038.5|1031.3|1031.58|1024.38|6157
1723723200000|2024-08-15 12:00:00|1048.28|1041.08|1049.53|1042.33|1062.12|1054.92|1046.09|1038.89|8862
1723798800000|2024-08-16 09:00:00|1032.38|1025.18|1032.54|1025.34|1035.1|1027.9|1029.25|1022.05|4898
1723726800000|2024-08-15 13:00:00|1049.54|1042.34|1063.31|1056.11|1063.55|1056.35|1045.18|1037.98|10152
1723802400000|2024-08-16 10:00:00|1032.57|1025.37|1029.34|1022.14|1032.57|1025.37|1026.61|1019.41|4807
1723730400000|2024-08-15 14:00:00|1063.22|1056.02|1065.24|1058.04|1071.16|1063.96|1059.93|1052.73|9027
1723806000000|2024-08-16 11:00:00|1029.37|1022.17|1022.56|1015.36|1029.99|1022.79|1020.41|1013.21|5870
1723734000000|2024-08-15 15:00:00|1065.16|1057.96|1067.23|1060.03|1072.76|1065.56|1061.33|1054.13|8319
1723809600000|2024-08-16 12:00:00|1022.53|1015.33|1006.66|999.46|1024.19|1016.99|998.45|991.25|9239
1723737600000|2024-08-15 16:00:00|1067.2|1060|1063.46|1056.26|1072.2|1065|1058.23|1051.03|7262
1723813200000|2024-08-16 13:00:00|1006.69|999.49|1016.34|1009.14|1031.34|1024.14|1004.13|996.93|11548
1723816800000|2024-08-16 14:00:00|1016.35|1009.15|1008.21|1001.01|1019.38|1012.18|1003.61|996.41|11458
1723741200000|2024-08-15 17:00:00|1063.45|1056.25|1036.99|1029.79|1064|1056.8|1035.94|1028.74|8096
1723820400000|2024-08-16 15:00:00|1008.2|1001|1006.25|999.05|1013.82|1006.62|995.21|988.01|10348
1723744800000|2024-08-15 18:00:00|1036.65|1029.45|1016.09|1008.89|1037.01|1029.81|1009.08|1001.88|11114
1723824000000|2024-08-16 16:00:00|1006.19|998.99|1011.46|1004.26|1022.1|1014.9|1003.09|995.89|9807
1723748400000|2024-08-15 19:00:00|1016.11|1008.91|1011.71|1004.51|1016.11|1008.91|1005.05|997.85|10562
1723827600000|2024-08-16 17:00:00|1011.47|1004.27|1021.33|1014.13|1024.73|1017.53|999.81|992.61|10466
1723752000000|2024-08-15 20:00:00|1011.7|1004.5|1010.07|1002.87|1012.25|1005.05|1002.37|995.17|8351
1723831200000|2024-08-16 18:00:00|1021.38|1014.18|1022.61|1015.41|1027.41|1020.21|1015.9|1008.7|10398
1723834800000|2024-08-16 19:00:00|1022.58|1015.38|1025.06|1017.86|1028.02|1020.82|1020.9|1013.7|9172
1723755600000|2024-08-15 21:00:00|1010.06|1002.86|1014.31|1007.11|1014.81|1007.61|1005.17|997.97|5492
1723838400000|2024-08-16 20:00:00|1025.09|1017.89|1023.59|1016.39|1029.79|1022.59|1023.21|1016.01|7407
1723759200000|2024-08-15 22:00:00|1014.52|1007.32|1020.37|1013.17|1024.35|1017.15|1009.34|1002.14|7110
1723878000000|2024-08-17 07:00:00|1010.63|1003.43|1012.3|1005.1|1012.82|1005.62|1008.14|1000.94|4314
1723762800000|2024-08-15 23:00:00|1020.33|1013.13|1021.3|1014.1|1024.58|1017.38|1018.08|1010.88|6241
1723881600000|2024-08-17 08:00:00|1012.24|1005.04|1012.58|1005.38|1013.56|1006.36|1008.26|1001.06|5122
1723885200000|2024-08-17 09:00:00|1012.56|1005.36|1014.71|1007.51|1017.65|1010.45|1011.11|1003.91|4664
1723766400000|2024-08-16 00:00:00|1021.25|1014.05|1020.26|1013.06|1026.34|1019.14|1019.54|1012.34|6144
1723888800000|2024-08-17 10:00:00|1014.68|1007.48|1008.38|1001.18|1015.9|1008.7|1007.37|1000.17|5547
1723770000000|2024-08-16 01:00:00|1020.3|1013.1|1018.38|1011.18|1023.35|1016.15|1013.23|1006.03|6699
1723892400000|2024-08-17 11:00:00|1008.37|1001.17|1010.47|1003.27|1013.06|1005.86|1006.93|999.73|4967
1723773600000|2024-08-16 02:00:00|1018.35|1011.15|1025.9|1018.7|1034.27|1027.07|1012.4|1005.2|7414
1723896000000|2024-08-17 12:00:00|1010.52|1003.32|1013.69|1006.49|1014.63|1007.43|1008.88|1001.68|5035
1723899600000|2024-08-17 13:00:00|1013.72|1006.52|1013.37|1006.17|1018.4|1011.2|1011.8|1004.6|7418
1723777200000|2024-08-16 03:00:00|1026.02|1018.82|1021.42|1014.22|1026.05|1018.85|1020.1|1012.9|6706
1723903200000|2024-08-17 14:00:00|1013.38|1006.18|1018.81|1011.61|1019.57|1012.37|1011.1|1003.9|6254
1723780800000|2024-08-16 04:00:00|1021.44|1014.24|1033.65|1026.45|1034.38|1027.18|1019.24|1012.04|6137
1723906800000|2024-08-17 15:00:00|1018.82|1011.62|1013.25|1006.05|1021.19|1013.99|1012.99|1005.79|6762
1723910400000|2024-08-17 16:00:00|1013.18|1005.98|1017.17|1009.97|1019.34|1012.14|1013.06|1005.86|6709
1723784400000|2024-08-16 05:00:00|1033.62|1026.42|1032.28|1025.08|1036.06|1028.86|1031.21|1024.01|6463
1723914000000|2024-08-17 17:00:00|1017.16|1009.96|1017.34|1010.14|1021.56|1014.36|1016.31|1009.11|6334
1723788000000|2024-08-16 06:00:00|1032.24|1025.04|1042.26|1035.06|1042.88|1035.68|1030.49|1023.29|6219
1723917600000|2024-08-17 18:00:00|1017.33|1010.13|1013.11|1005.91|1017.37|1010.17|1011.03|1003.83|5260
1723791600000|2024-08-16 07:00:00|1042.39|1035.19|1035.94|1028.74|1043.74|1036.54|1033.16|1025.96|6680
1723921200000|2024-08-17 19:00:00|1012.98|1005.78|1016.83|1009.63|1017.29|1010.09|1011.34|1004.14|4373
1723924800000|2024-08-17 20:00:00|1016.86|1009.66|1015.15|1007.95|1017.76|1010.56|1014.25|1007.05|4853
1723795200000|2024-08-16 08:00:00|1035.87|1028.67|1032.39|1025.19|1038.5|1031.3|1031.58|1024.38|6157
1723928400000|2024-08-17 21:00:00|1015.16|1007.96|1016.83|1009.63|1016.87|1009.67|1012.94|1005.74|3399
1723798800000|2024-08-16 09:00:00|1032.38|1025.18|1032.54|1025.34|1035.1|1027.9|1029.25|1022.05|4898
1723932000000|2024-08-17 22:00:00|1016.86|1009.66|1016.59|1009.39|1020.62|1013.42|1015.15|1007.95|3516
1723802400000|2024-08-16 10:00:00|1032.57|1025.37|1029.34|1022.14|1032.57|1025.37|1026.61|1019.41|4807
1723935600000|2024-08-17 23:00:00|1016.61|1009.41|1019.3|1012.1|1019.84|1012.64|1016.27|1009.07|4152
1723806000000|2024-08-16 11:00:00|1029.37|1022.17|1022.56|1015.36|1029.99|1022.79|1020.41|1013.21|5870
1723939200000|2024-08-18 00:00:00|1019.33|1012.13|1020.76|1013.56|1023.4|1016.2|1017.11|1009.91|4565
1723942800000|2024-08-18 01:00:00|1020.71|1013.51|1013.87|1006.67|1021.04|1013.84|1013.29|1006.09|5608
1723809600000|2024-08-16 12:00:00|1022.53|1015.33|1006.66|999.46|1024.19|1016.99|998.45|991.25|9239
1723946400000|2024-08-18 02:00:00|1013.84|1006.64|1023.64|1016.44|1024.09|1016.89|1011.1|1003.9|4860
1723813200000|2024-08-16 13:00:00|1006.69|999.49|1016.34|1009.14|1031.34|1024.14|1004.13|996.93|11548
1723950000000|2024-08-18 03:00:00|1023.65|1016.45|1012.39|1005.19|1026.41|1019.21|1012.37|1005.17|6279
1723816800000|2024-08-16 14:00:00|1016.35|1009.15|1008.21|1001.01|1019.38|1012.18|1003.61|996.41|11458
1723953600000|2024-08-18 04:00:00|1012.37|1005.17|1012.08|1004.88|1015.04|1007.84|1010.08|1002.88|4885
1723957200000|2024-08-18 05:00:00|1012.04|1004.84|1012.19|1004.99|1014.48|1007.28|1009.53|1002.33|4638
1723820400000|2024-08-16 15:00:00|1008.2|1001|1006.25|999.05|1013.82|1006.62|995.21|988.01|10348
1723960800000|2024-08-18 06:00:00|1012.18|1004.98|1013.37|1006.17|1014.63|1007.43|1010.6|1003.4|3921
1723824000000|2024-08-16 16:00:00|1006.19|998.99|1011.46|1004.26|1022.1|1014.9|1003.09|995.89|9807
1723964400000|2024-08-18 07:00:00|1013.33|1006.13|1011.41|1004.21|1013.46|1006.26|1010.07|1002.87|4775
1723968000000|2024-08-18 08:00:00|1011.4|1004.2|1014.46|1007.26|1014.52|1007.32|1010.31|1003.11|3573
1723827600000|2024-08-16 17:00:00|1011.47|1004.27|1021.33|1014.13|1024.73|1017.53|999.81|992.61|10466
1723971600000|2024-08-18 09:00:00|1014.11|1006.91|1021.32|1014.12|1023.65|1016.45|1013.97|1006.77|4714
1723831200000|2024-08-16 18:00:00|1021.38|1014.18|1022.61|1015.41|1027.41|1020.21|1015.9|1008.7|10398
1723975200000|2024-08-18 10:00:00|1021.33|1014.13|1024.13|1016.93|1029.09|1021.89|1021.33|1014.13|5927
1723834800000|2024-08-16 19:00:00|1022.58|1015.38|1025.06|1017.86|1028.02|1020.82|1020.9|1013.7|9172
1723978800000|2024-08-18 11:00:00|1024.15|1016.95|1027.01|1019.81|1028.2|1021|1023.11|1015.91|5339
1723982400000|2024-08-18 12:00:00|1026.99|1019.79|1031.84|1024.64|1036.13|1028.93|1023.65|1016.45|6269
1723838400000|2024-08-16 20:00:00|1025.09|1017.89|1023.59|1016.39|1029.79|1022.59|1023.21|1016.01|7407
1723986000000|2024-08-18 13:00:00|1031.83|1024.63|1029.55|1022.35|1038.97|1031.77|1029.24|1022.04|5907
1723989600000|2024-08-18 14:00:00|1029.56|1022.36|1026.89|1019.69|1030.93|1023.73|1024.41|1017.21|6547
1723878000000|2024-08-17 07:00:00|1010.63|1003.43|1012.3|1005.1|1012.82|1005.62|1008.14|1000.94|4314
1723993200000|2024-08-18 15:00:00|1026.91|1019.71|1042.78|1035.58|1048.52|1041.32|1024.23|1017.03|5474
1723881600000|2024-08-17 08:00:00|1012.24|1005.04|1012.58|1005.38|1013.56|1006.36|1008.26|1001.06|5122
1723996800000|2024-08-18 16:00:00|1042.79|1035.59|1047.31|1040.11|1051|1043.8|1042.79|1035.59|5627
1723885200000|2024-08-17 09:00:00|1012.56|1005.36|1014.71|1007.51|1017.65|1010.45|1011.11|1003.91|4664
1724000400000|2024-08-18 17:00:00|1047.29|1040.09|1036.41|1029.21|1051.13|1043.93|1035.32|1028.12|6880
1724004000000|2024-08-18 18:00:00|1036.46|1029.26|1035.69|1028.49|1045.06|1037.86|1032.21|1025.01|4271
1723888800000|2024-08-17 10:00:00|1014.68|1007.48|1008.38|1001.18|1015.9|1008.7|1007.37|1000.17|5547
1724007600000|2024-08-18 19:00:00|1035.7|1028.5|1043.8|1027.6|1043.81|1030.23|1033.17|1023.33|4974
1723892400000|2024-08-17 11:00:00|1008.37|1001.17|1010.47|1003.27|1013.06|1005.86|1006.93|999.73|4967
1724011200000|2024-08-18 20:00:00|1043.82|1027.62|1043.59|1027.39|1045.99|1029.79|1042.43|1026.23|4465
1724014800000|2024-08-18 21:00:00|1043.63|1027.43|1031.22|1024.02|1043.94|1032.69|1029.22|1022.02|3914
1723896000000|2024-08-17 12:00:00|1010.52|1003.32|1013.69|1006.49|1014.63|1007.43|1008.88|1001.68|5035
1724018400000|2024-08-18 22:00:00|1031.17|1023.97|1029.01|1021.81|1036.79|1029.59|1028.57|1021.37|6499
1723899600000|2024-08-17 13:00:00|1013.72|1006.52|1013.37|1006.17|1018.4|1011.2|1011.8|1004.6|7418
1724022000000|2024-08-18 23:00:00|1029.03|1021.83|1012.38|1005.18|1030.38|1023.18|1011.29|1004.09|6907
1723903200000|2024-08-17 14:00:00|1013.38|1006.18|1018.81|1011.61|1019.57|1012.37|1011.1|1003.9|6254
1724025600000|2024-08-19 00:00:00|1012.39|1005.19|1007.39|1000.19|1015.13|1007.93|1005.78|998.58|8456
1723906800000|2024-08-17 15:00:00|1018.82|1011.62|1013.25|1006.05|1021.19|1013.99|1012.99|1005.79|6762
1724029200000|2024-08-19 01:00:00|1007.4|1000.2|1018.39|1011.19|1020.7|1013.5|1006.07|998.87|7222
1724032800000|2024-08-19 02:00:00|1018.37|1011.17|1021.34|1014.14|1022.85|1015.65|1015.39|1008.19|5378
1723910400000|2024-08-17 16:00:00|1013.18|1005.98|1017.17|1009.97|1019.34|1012.14|1013.06|1005.86|6709
1724036400000|2024-08-19 03:00:00|1021.36|1014.16|1021.03|1013.83|1023.16|1015.96|1018.28|1011.08|4904
1723914000000|2024-08-17 17:00:00|1017.16|1009.96|1017.34|1010.14|1021.56|1014.36|1016.31|1009.11|6334
1724040000000|2024-08-19 04:00:00|1021.09|1013.89|1018|1010.8|1021.35|1014.15|1016.03|1008.83|3933
1723917600000|2024-08-17 18:00:00|1017.33|1010.13|1013.11|1005.91|1017.37|1010.17|1011.03|1003.83|5260
1724043600000|2024-08-19 05:00:00|1018.01|1010.81|1014.33|1007.13|1018.01|1010.81|1011.38|1004.18|4843
1723921200000|2024-08-17 19:00:00|1012.98|1005.78|1016.83|1009.63|1017.29|1010.09|1011.34|1004.14|4373
1724047200000|2024-08-19 06:00:00|1014.35|1007.15|1018.37|1011.17|1020.31|1013.11|1011.88|1004.68|4905
1723924800000|2024-08-17 20:00:00|1016.86|1009.66|1015.15|1007.95|1017.76|1010.56|1014.25|1007.05|4853
1724050800000|2024-08-19 07:00:00|1018.34|1011.14|1014.32|1007.12|1021.85|1014.65|1013.42|1006.22|5063
1723928400000|2024-08-17 21:00:00|1015.16|1007.96|1016.83|1009.63|1016.87|1009.67|1012.94|1005.74|3399
1724054400000|2024-08-19 08:00:00|1014.34|1007.14|1016.19|1008.99|1018.83|1011.63|1013.17|1005.97|4465
1724058000000|2024-08-19 09:00:00|1016.27|1009.07|1005.29|998.09|1019.33|1012.13|1004.6|997.4|5076
1723932000000|2024-08-17 22:00:00|1016.86|1009.66|1016.59|1009.39|1020.62|1013.42|1015.15|1007.95|3516
1724061600000|2024-08-19 10:00:00|1005.3|998.1|1003.38|996.18|1008.88|1001.68|1000.5|993.3|6902
1724065200000|2024-08-19 11:00:00|1003.35|996.15|1008.41|1001.21|1010.1|1002.9|998.99|991.79|6731
1723935600000|2024-08-17 23:00:00|1016.61|1009.41|1019.3|1012.1|1019.84|1012.64|1016.27|1009.07|4152
1724068800000|2024-08-19 12:00:00|1008.39|1001.19|1007.6|1000.4|1012.1|1004.9|1005.03|997.83|7513
1723939200000|2024-08-18 00:00:00|1019.33|1012.13|1020.76|1013.56|1023.4|1016.2|1017.11|1009.91|4565
1724072400000|2024-08-19 13:00:00|1007.49|1000.29|1002.33|995.13|1016.1|1008.9|1000.99|993.79|8187
1723942800000|2024-08-18 01:00:00|1020.71|1013.51|1013.87|1006.67|1021.04|1013.84|1013.29|1006.09|5608
1724076000000|2024-08-19 14:00:00|1002.36|995.16|1008.29|1001.09|1008.95|1001.75|998.47|991.27|8015
1724079600000|2024-08-19 15:00:00|1008.3|1001.1|1006.98|999.78|1011.63|1004.43|1005|997.8|7054
1723946400000|2024-08-18 02:00:00|1013.84|1006.64|1023.64|1016.44|1024.09|1016.89|1011.1|1003.9|4860
1724083200000|2024-08-19 16:00:00|1006.99|999.79|1004.74|997.54|1009.59|1002.39|999.1|991.9|6052
1723950000000|2024-08-18 03:00:00|1023.65|1016.45|1012.39|1005.19|1026.41|1019.21|1012.37|1005.17|6279
1724086800000|2024-08-19 17:00:00|1004.73|997.53|1009.3|1002.1|1022.04|1014.84|1001.67|994.47|9012
1723953600000|2024-08-18 04:00:00|1012.37|1005.17|1012.08|1004.88|1015.04|1007.84|1010.08|1002.88|4885
1724090400000|2024-08-19 18:00:00|1009.36|1002.16|1010.26|1003.06|1014.55|1007.35|1003.68|996.48|7804
1723957200000|2024-08-18 05:00:00|1012.04|1004.84|1012.19|1004.99|1014.48|1007.28|1009.53|1002.33|4638
1724094000000|2024-08-19 19:00:00|1010.29|1003.09|1012.58|1005.38|1014.23|1007.03|1006.97|999.77|6223
1724097600000|2024-08-19 20:00:00|1012.55|1005.35|1016.21|1009.01|1018.91|1011.71|1011.07|1003.87|5709
1723960800000|2024-08-18 06:00:00|1012.18|1004.98|1013.37|1006.17|1014.63|1007.43|1010.6|1003.4|3921
1724101200000|2024-08-19 21:00:00|1016.18|1008.98|1012.43|1005.23|1016.76|1009.56|1012.05|1004.85|3934
1723964400000|2024-08-18 07:00:00|1013.33|1006.13|1011.41|1004.21|1013.46|1006.26|1010.07|1002.87|4775
1724104800000|2024-08-19 22:00:00|1012.45|1005.25|1016.4|1009.2|1016.97|1009.77|1010.9|1003.7|4136
1723968000000|2024-08-18 08:00:00|1011.4|1004.2|1014.46|1007.26|1014.52|1007.32|1010.31|1003.11|3573
1724108400000|2024-08-19 23:00:00|1016.36|1009.16|1022.39|1015.19|1023.3|1016.1|1012.34|1005.14|6113
1723971600000|2024-08-18 09:00:00|1014.11|1006.91|1021.32|1014.12|1023.65|1016.45|1013.97|1006.77|4714
1724112000000|2024-08-20 00:00:00|1022.4|1015.2|1036.69|1029.49|1043.15|1035.95|1019.95|1012.75|8456
1724115600000|2024-08-20 01:00:00|1036.7|1029.5|1042.29|1035.09|1045.79|1038.59|1036.55|1029.35|8184
1723975200000|2024-08-18 10:00:00|1021.33|1014.13|1024.13|1016.93|1029.09|1021.89|1021.33|1014.13|5927
1724119200000|2024-08-20 02:00:00|1042.32|1035.12|1044.41|1037.21|1045.35|1038.15|1038.03|1030.83|5788
1723978800000|2024-08-18 11:00:00|1024.15|1016.95|1027.01|1019.81|1028.2|1021|1023.11|1015.91|5339
1724122800000|2024-08-20 03:00:00|1044.46|1037.26|1045.43|1038.23|1045.99|1038.79|1040.36|1033.16|4645
1723982400000|2024-08-18 12:00:00|1026.99|1019.79|1031.84|1024.64|1036.13|1028.93|1023.65|1016.45|6269
1724126400000|2024-08-20 04:00:00|1045.45|1038.25|1048.68|1041.48|1050.26|1043.06|1042.59|1035.39|6201
1724130000000|2024-08-20 05:00:00|1048.69|1041.49|1056.2|1049|1057.07|1049.87|1048.21|1041.01|6234
1723986000000|2024-08-18 13:00:00|1031.83|1024.63|1029.55|1022.35|1038.97|1031.77|1029.24|1022.04|5907
1724133600000|2024-08-20 06:00:00|1056.25|1049.05|1054.41|1047.21|1058.4|1051.2|1052.3|1045.1|5893
1723989600000|2024-08-18 14:00:00|1029.56|1022.36|1026.89|1019.69|1030.93|1023.73|1024.41|1017.21|6547
1724137200000|2024-08-20 07:00:00|1054.44|1047.24|1054.46|1047.26|1055.2|1048|1050.36|1043.16|5667
1723993200000|2024-08-18 15:00:00|1026.91|1019.71|1042.78|1035.58|1048.52|1041.32|1024.23|1017.03|5474
1724140800000|2024-08-20 08:00:00|1054.48|1047.28|1046.24|1039.04|1056.08|1048.88|1045.25|1038.05|6457
1724144400000|2024-08-20 09:00:00|1046.22|1039.02|1050.09|1042.89|1050.19|1042.99|1045.34|1038.14|4583
1723996800000|2024-08-18 16:00:00|1042.79|1035.59|1047.31|1040.11|1051|1043.8|1042.79|1035.59|5627
1724148000000|2024-08-20 10:00:00|1050.11|1042.91|1048.33|1041.13|1051.75|1044.55|1047.32|1040.12|4721
1724000400000|2024-08-18 17:00:00|1047.29|1040.09|1036.41|1029.21|1051.13|1043.93|1035.32|1028.12|6880
1724151600000|2024-08-20 11:00:00|1048.38|1041.18|1044.2|1037|1049.58|1042.38|1041.81|1034.61|4913
1724004000000|2024-08-18 18:00:00|1036.46|1029.26|1035.69|1028.49|1045.06|1037.86|1032.21|1025.01|4271
1724155200000|2024-08-20 12:00:00|1044.19|1036.99|1046.19|1038.99|1048.88|1041.68|1043.22|1036.02|3888
1724158800000|2024-08-20 13:00:00|1046.24|1039.04|1048.51|1041.31|1050.59|1043.39|1038.3|1031.1|5799
1724007600000|2024-08-18 19:00:00|1035.7|1028.5|1043.8|1027.6|1043.81|1030.23|1033.17|1023.33|4974
1724162400000|2024-08-20 14:00:00|1048.52|1041.32|1020.8|1013.6|1049.3|1042.1|1020.39|1013.19|9116
1724011200000|2024-08-18 20:00:00|1043.82|1027.62|1043.59|1027.39|1045.99|1029.79|1042.43|1026.23|4465
1724166000000|2024-08-20 15:00:00|1020.91|1013.71|1015.54|1008.34|1020.91|1013.71|1008.6|1001.4|9170
1724014800000|2024-08-18 21:00:00|1043.63|1027.43|1031.22|1024.02|1043.94|1032.69|1029.22|1022.02|3914
1724169600000|2024-08-20 16:00:00|1015.63|1008.43|1018.19|1010.99|1019.76|1012.56|1012.59|1005.39|6517
1724018400000|2024-08-18 22:00:00|1031.17|1023.97|1029.01|1021.81|1036.79|1029.59|1028.57|1021.37|6499
1724173200000|2024-08-20 17:00:00|1018.17|1010.97|1020.75|1013.55|1021.1|1013.9|1016.92|1009.72|3599
1724176800000|2024-08-20 18:00:00|1020.77|1013.57|1024.46|1017.26|1027.9|1020.7|1018.45|1011.25|4629
1724022000000|2024-08-18 23:00:00|1029.03|1021.83|1012.38|1005.18|1030.38|1023.18|1011.29|1004.09|6907
1724180400000|2024-08-20 19:00:00|1024.44|1017.24|1029.68|1022.48|1032.9|1025.7|1023.36|1016.16|4002
1724025600000|2024-08-19 00:00:00|1012.39|1005.19|1007.39|1000.19|1015.13|1007.93|1005.78|998.58|8456
1724184000000|2024-08-20 20:00:00|1029.71|1022.51|1028.95|1021.75|1034.99|1027.79|1028.33|1021.13|4042
1724029200000|2024-08-19 01:00:00|1007.4|1000.2|1018.39|1011.19|1020.7|1013.5|1006.07|998.87|7222
1724187600000|2024-08-20 21:00:00|1028.97|1021.77|1028.12|1020.92|1029.82|1022.62|1023.36|1016.16|4047
1724191200000|2024-08-20 22:00:00|1028.07|1020.87|1030.7|1023.5|1033.1|1025.9|1028.02|1020.82|3966
1724032800000|2024-08-19 02:00:00|1018.37|1011.17|1021.34|1014.14|1022.85|1015.65|1015.39|1008.19|5378
1724194800000|2024-08-20 23:00:00|1030.68|1023.48|1027.29|1020.09|1032.94|1025.74|1027.16|1019.96|4011
1724036400000|2024-08-19 03:00:00|1021.36|1014.16|1021.03|1013.83|1023.16|1015.96|1018.28|1011.08|4904
1724198400000|2024-08-21 00:00:00|1027.26|1020.06|1029.07|1021.87|1036|1028.8|1027.21|1020.01|5242
1724040000000|2024-08-19 04:00:00|1021.09|1013.89|1018|1010.8|1021.35|1014.15|1016.03|1008.83|3933
1724202000000|2024-08-21 01:00:00|1028.99|1021.79|1035.16|1027.96|1035.31|1028.11|1024.5|1017.3|5956
1724043600000|2024-08-19 05:00:00|1018.01|1010.81|1014.33|1007.13|1018.01|1010.81|1011.38|1004.18|4843
1724205600000|2024-08-21 02:00:00|1035.24|1028.04|1040.62|1033.42|1044.13|1036.93|1035.16|1027.96|4641
1724209200000|2024-08-21 03:00:00|1040.63|1033.43|1041.95|1034.75|1044.35|1037.15|1039.6|1032.4|4736
1724047200000|2024-08-19 06:00:00|1014.35|1007.15|1018.37|1011.17|1020.31|1013.11|1011.88|1004.68|4905
1724212800000|2024-08-21 04:00:00|1041.9|1034.7|1040.43|1033.23|1041.95|1034.75|1037.4|1030.2|3762
1724050800000|2024-08-19 07:00:00|1018.34|1011.14|1014.32|1007.12|1021.85|1014.65|1013.42|1006.22|5063
1724216400000|2024-08-21 05:00:00|1040.44|1033.24|1040.43|1033.23|1042.65|1035.45|1037.9|1030.7|3653
1724054400000|2024-08-19 08:00:00|1014.34|1007.14|1016.19|1008.99|1018.83|1011.63|1013.17|1005.97|4465
1724220000000|2024-08-21 06:00:00|1040.46|1033.26|1046.35|1039.15|1048.11|1040.91|1040.35|1033.15|4527
1724058000000|2024-08-19 09:00:00|1016.27|1009.07|1005.29|998.09|1019.33|1012.13|1004.6|997.4|5076
1724223600000|2024-08-21 07:00:00|1046.41|1039.21|1045.67|1038.47|1049.56|1042.36|1043.34|1036.14|3750
1724227200000|2024-08-21 08:00:00|1045.65|1038.45|1037.14|1029.94|1049.12|1041.92|1036.55|1029.35|6362
1724061600000|2024-08-19 10:00:00|1005.3|998.1|1003.38|996.18|1008.88|1001.68|1000.5|993.3|6902
1724230800000|2024-08-21 09:00:00|1037.05|1029.85|1038|1030.8|1038.34|1031.14|1030.2|1023|6424
1724065200000|2024-08-19 11:00:00|1003.35|996.15|1008.41|1001.21|1010.1|1002.9|998.99|991.79|6731
1724234400000|2024-08-21 10:00:00|1037.95|1030.75|1039.3|1032.1|1040.15|1032.95|1034.33|1027.13|4961
1724068800000|2024-08-19 12:00:00|1008.39|1001.19|1007.6|1000.4|1012.1|1004.9|1005.03|997.83|7513
1724238000000|2024-08-21 11:00:00|1039.31|1032.11|1033.34|1026.14|1040.48|1033.28|1033.27|1026.07|6387
1724072400000|2024-08-19 13:00:00|1007.49|1000.29|1002.33|995.13|1016.1|1008.9|1000.99|993.79|8187
1724241600000|2024-08-21 12:00:00|1033.32|1026.12|1035.36|1028.16|1037.83|1030.63|1029.25|1022.05|5580
1724076000000|2024-08-19 14:00:00|1002.36|995.16|1008.29|1001.09|1008.95|1001.75|998.47|991.27|8015
1724245200000|2024-08-21 13:00:00|1035.4|1028.2|1041.22|1034.02|1043.08|1035.88|1018.83|1011.63|7936
1724248800000|2024-08-21 14:00:00|1041.09|1033.89|1036.26|1029.06|1048.4|1041.2|1029.73|1022.53|10820
1724079600000|2024-08-19 15:00:00|1008.3|1001.1|1006.98|999.78|1011.63|1004.43|1005|997.8|7054
1724252400000|2024-08-21 15:00:00|1036.05|1028.85|1045.37|1038.17|1049.55|1042.35|1033.4|1026.2|7878
1724083200000|2024-08-19 16:00:00|1006.99|999.79|1004.74|997.54|1009.59|1002.39|999.1|991.9|6052
1724256000000|2024-08-21 16:00:00|1045.36|1038.16|1055.41|1048.21|1057.75|1050.55|1041.47|1034.27|7298
1724086800000|2024-08-19 17:00:00|1004.73|997.53|1009.3|1002.1|1022.04|1014.84|1001.67|994.47|9012
1724259600000|2024-08-21 17:00:00|1055.42|1048.22|1073.15|1065.95|1073.22|1066.02|1053.17|1045.97|8096
1724263200000|2024-08-21 18:00:00|1073.17|1065.97|1094.63|1087.43|1095.91|1088.71|1073.17|1065.97|8291
1724090400000|2024-08-19 18:00:00|1009.36|1002.16|1010.26|1003.06|1014.55|1007.35|1003.68|996.48|7804
1724266800000|2024-08-21 19:00:00|1094.65|1087.45|1116.26|1109.06|1118.08|1110.88|1094.21|1087.01|7773
1724094000000|2024-08-19 19:00:00|1010.29|1003.09|1012.58|1005.38|1014.23|1007.03|1006.97|999.77|6223
1724270400000|2024-08-21 20:00:00|1116.4|1109.2|1129.24|1122.04|1143.48|1136.28|1112.39|1105.19|8854
1724097600000|2024-08-19 20:00:00|1012.55|1005.35|1016.21|1009.01|1018.91|1011.71|1011.07|1003.87|5709
1724274000000|2024-08-21 21:00:00|1129.23|1122.03|1132.32|1125.12|1141.94|1134.74|1129.22|1122.02|5341
1724277600000|2024-08-21 22:00:00|1132.36|1125.16|1126.99|1119.79|1132.98|1125.78|1126.35|1119.15|3964
1724101200000|2024-08-19 21:00:00|1016.18|1008.98|1012.43|1005.23|1016.76|1009.56|1012.05|1004.85|3934
1724281200000|2024-08-21 23:00:00|1127.13|1119.93|1125.2|1118|1129.8|1122.6|1120.15|1112.95|4686
1724104800000|2024-08-19 22:00:00|1012.45|1005.25|1016.4|1009.2|1016.97|1009.77|1010.9|1003.7|4136
1724284800000|2024-08-22 00:00:00|1125.29|1118.09|1131.09|1123.89|1140.46|1133.26|1125.2|1118|7058
1724108400000|2024-08-19 23:00:00|1016.36|1009.16|1022.39|1015.19|1023.3|1016.1|1012.34|1005.14|6113
1724288400000|2024-08-22 01:00:00|1131.12|1123.92|1127.4|1120.2|1136.61|1129.41|1125.36|1118.16|5931
1724292000000|2024-08-22 02:00:00|1127.39|1120.19|1132.29|1125.09|1133.53|1126.33|1117.95|1110.75|6752
1724112000000|2024-08-20 00:00:00|1022.4|1015.2|1036.69|1029.49|1043.15|1035.95|1019.95|1012.75|8456
1724295600000|2024-08-22 03:00:00|1132.3|1125.1|1143.24|1136.04|1144|1136.8|1127.68|1120.48|6706
1724115600000|2024-08-20 01:00:00|1036.7|1029.5|1042.29|1035.09|1045.79|1038.59|1036.55|1029.35|8184
1724299200000|2024-08-22 04:00:00|1143.23|1136.03|1136.91|1129.71|1144.23|1137.03|1130.97|1123.77|5667
1724119200000|2024-08-20 02:00:00|1042.32|1035.12|1044.41|1037.21|1045.35|1038.15|1038.03|1030.83|5788
1724302800000|2024-08-22 05:00:00|1136.5|1129.3|1139.32|1132.12|1141.66|1134.46|1133.05|1125.85|4553
1724122800000|2024-08-20 03:00:00|1044.46|1037.26|1045.43|1038.23|1045.99|1038.79|1040.36|1033.16|4645
1724306400000|2024-08-22 06:00:00|1139.27|1132.07|1143.16|1135.96|1146.29|1139.09|1138.36|1131.16|5615
1724126400000|2024-08-20 04:00:00|1045.45|1038.25|1048.68|1041.48|1050.26|1043.06|1042.59|1035.39|6201
1724310000000|2024-08-22 07:00:00|1143.18|1135.98|1137.33|1130.13|1144.93|1137.73|1135.55|1128.35|5480
1724130000000|2024-08-20 05:00:00|1048.69|1041.49|1056.2|1049|1057.07|1049.87|1048.21|1041.01|6234
1724313600000|2024-08-22 08:00:00|1137.34|1130.14|1136.15|1128.95|1143.25|1136.05|1134.25|1127.05|5551
1724133600000|2024-08-20 06:00:00|1056.25|1049.05|1054.41|1047.21|1058.4|1051.2|1052.3|1045.1|5893
1724317200000|2024-08-22 09:00:00|1136.05|1128.85|1135.44|1128.24|1140.84|1133.64|1130.3|1123.1|5020
1724137200000|2024-08-20 07:00:00|1054.44|1047.24|1054.46|1047.26|1055.2|1048|1050.36|1043.16|5667
1724320800000|2024-08-22 10:00:00|1135.46|1128.26|1136.33|1129.13|1139.18|1131.98|1132.23|1125.03|5774
1724140800000|2024-08-20 08:00:00|1054.48|1047.28|1046.24|1039.04|1056.08|1048.88|1045.25|1038.05|6457
1724324400000|2024-08-22 11:00:00|1136.36|1129.16|1136.07|1128.87|1136.59|1129.39|1131.62|1124.42|5371
1724144400000|2024-08-20 09:00:00|1046.22|1039.02|1050.09|1042.89|1050.19|1042.99|1045.34|1038.14|4583
1724328000000|2024-08-22 12:00:00|1136.05|1128.85|1136.1|1128.9|1141.6|1134.4|1131.9|1124.7|7350
1724148000000|2024-08-20 10:00:00|1050.11|1042.91|1048.33|1041.13|1051.75|1044.55|1047.32|1040.12|4721
1724331600000|2024-08-22 13:00:00|1136.15|1128.95|1142.27|1135.07|1150.14|1142.94|1135.55|1128.35|7770
1724335200000|2024-08-22 14:00:00|1142.56|1135.36|1147.28|1140.08|1151.88|1144.68|1139.23|1132.03|8552
1724151600000|2024-08-20 11:00:00|1048.38|1041.18|1044.2|1037|1049.58|1042.38|1041.81|1034.61|4913
1724338800000|2024-08-22 15:00:00|1147.27|1140.07|1149.69|1142.49|1159.93|1152.73|1146.17|1138.97|9064
1724155200000|2024-08-20 12:00:00|1044.19|1036.99|1046.19|1038.99|1048.88|1041.68|1043.22|1036.02|3888
1724342400000|2024-08-22 16:00:00|1149.66|1142.46|1153.4|1146.2|1165.33|1158.13|1146.31|1139.11|7113
1724158800000|2024-08-20 13:00:00|1046.24|1039.04|1048.51|1041.31|1050.59|1043.39|1038.3|1031.1|5799
1724346000000|2024-08-22 17:00:00|1153.35|1146.15|1136.24|1129.04|1153.8|1146.6|1136.21|1129.01|8465
1724349600000|2024-08-22 18:00:00|1136.23|1129.03|1137.25|1130.05|1143.37|1136.17|1135.44|1128.24|6465
1724162400000|2024-08-20 14:00:00|1048.52|1041.32|1020.8|1013.6|1049.3|1042.1|1020.39|1013.19|9116
1724353200000|2024-08-22 19:00:00|1137.3|1130.1|1136.18|1128.98|1142.1|1134.9|1135.25|1128.05|3777
1724166000000|2024-08-20 15:00:00|1020.91|1013.71|1015.54|1008.34|1020.91|1013.71|1008.6|1001.4|9170
1724356800000|2024-08-22 20:00:00|1136.2|1129|1144.3|1137.1|1146.02|1138.82|1135.9|1128.7|4230
1724169600000|2024-08-20 16:00:00|1015.63|1008.43|1018.19|1010.99|1019.76|1012.56|1012.59|1005.39|6517
1724360400000|2024-08-22 21:00:00|1144.23|1137.03|1140.6|1133.4|1144.94|1137.74|1138.28|1131.08|3689
1724364000000|2024-08-22 22:00:00|1140.49|1133.29|1149.15|1141.95|1151.25|1144.05|1140|1132.8|3694
1724173200000|2024-08-20 17:00:00|1018.17|1010.97|1020.75|1013.55|1021.1|1013.9|1016.92|1009.72|3599
1724367600000|2024-08-22 23:00:00|1149.1|1141.9|1151.27|1144.07|1151.59|1144.39|1144.78|1137.58|4389
1724176800000|2024-08-20 18:00:00|1020.77|1013.57|1024.46|1017.26|1027.9|1020.7|1018.45|1011.25|4629
1724371200000|2024-08-23 00:00:00|1151.25|1144.05|1155.04|1147.84|1156.25|1149.05|1149.86|1142.66|6623
1724180400000|2024-08-20 19:00:00|1024.44|1017.24|1029.68|1022.48|1032.9|1025.7|1023.36|1016.16|4002
1724374800000|2024-08-23 01:00:00|1155.05|1147.85|1159.99|1152.79|1160.8|1153.6|1152.25|1145.05|6366
1724184000000|2024-08-20 20:00:00|1029.71|1022.51|1028.95|1021.75|1034.99|1027.79|1028.33|1021.13|4042
1724378400000|2024-08-23 02:00:00|1160.08|1152.88|1154.49|1147.29|1163.97|1156.77|1153.94|1146.74|5112
1724382000000|2024-08-23 03:00:00|1154.48|1147.28|1159.38|1152.18|1160.45|1153.25|1153.9|1146.7|3880
1724187600000|2024-08-20 21:00:00|1028.97|1021.77|1028.12|1020.92|1029.82|1022.62|1023.36|1016.16|4047
1724385600000|2024-08-23 04:00:00|1159.42|1152.22|1157.39|1150.19|1162.29|1155.09|1156.4|1149.2|5219
1724191200000|2024-08-20 22:00:00|1028.07|1020.87|1030.7|1023.5|1033.1|1025.9|1028.02|1020.82|3966
1724389200000|2024-08-23 05:00:00|1157.41|1150.21|1161.07|1153.87|1169.92|1162.72|1156.93|1149.73|5901
1724194800000|2024-08-20 23:00:00|1030.68|1023.48|1027.29|1020.09|1032.94|1025.74|1027.16|1019.96|4011
1724392800000|2024-08-23 06:00:00|1161.05|1153.85|1166.28|1159.08|1167.82|1160.62|1156.46|1149.26|5052
1724396400000|2024-08-23 07:00:00|1166.3|1159.1|1168.37|1161.17|1172.48|1165.28|1161.79|1154.59|5427
1724198400000|2024-08-21 00:00:00|1027.26|1020.06|1029.07|1021.87|1036|1028.8|1027.21|1020.01|5242
1724400000000|2024-08-23 08:00:00|1168.42|1161.22|1173.33|1166.13|1177|1169.8|1166.34|1159.14|5104
1724202000000|2024-08-21 01:00:00|1028.99|1021.79|1035.16|1027.96|1035.31|1028.11|1024.5|1017.3|5956
1724403600000|2024-08-23 09:00:00|1173.31|1166.11|1167.31|1160.11|1175.43|1168.23|1166.38|1159.18|6109
1724205600000|2024-08-21 02:00:00|1035.24|1028.04|1040.62|1033.42|1044.13|1036.93|1035.16|1027.96|4641
1724407200000|2024-08-23 10:00:00|1167.36|1160.16|1161.09|1153.89|1168.31|1161.11|1160.71|1153.51|4766
1724410800000|2024-08-23 11:00:00|1161.19|1153.99|1155.38|1148.18|1162.21|1155.01|1154.89|1147.69|5286
1724209200000|2024-08-21 03:00:00|1040.63|1033.43|1041.95|1034.75|1044.35|1037.15|1039.6|1032.4|4736
1724414400000|2024-08-23 12:00:00|1155.4|1148.2|1170.94|1163.74|1173.1|1165.9|1155.38|1148.18|4510
1724212800000|2024-08-21 04:00:00|1041.9|1034.7|1040.43|1033.23|1041.95|1034.75|1037.4|1030.2|3762
1724418000000|2024-08-23 13:00:00|1170.99|1163.79|1167.43|1160.23|1171.24|1164.04|1162.11|1154.91|5889
1724216400000|2024-08-21 05:00:00|1040.44|1033.24|1040.43|1033.23|1042.65|1035.45|1037.9|1030.7|3653
1724421600000|2024-08-23 14:00:00|1167.42|1160.22|1161.43|1154.23|1184.71|1177.51|1150.38|1143.18|12106
1724425200000|2024-08-23 15:00:00|1161.45|1154.25|1171.31|1164.11|1183.5|1176.3|1160.3|1153.1|9324
1724220000000|2024-08-21 06:00:00|1040.46|1033.26|1046.35|1039.15|1048.11|1040.91|1040.35|1033.15|4527
1724428800000|2024-08-23 16:00:00|1171.27|1164.07|1176.71|1169.51|1177.22|1170.02|1166.99|1159.79|7950
1724223600000|2024-08-21 07:00:00|1046.41|1039.21|1045.67|1038.47|1049.56|1042.36|1043.34|1036.14|3750
1724432400000|2024-08-23 17:00:00|1176.76|1169.56|1192.38|1185.18|1193.6|1186.4|1170.88|1163.68|8399
1724227200000|2024-08-21 08:00:00|1045.65|1038.45|1037.14|1029.94|1049.12|1041.92|1036.55|1029.35|6362
1724436000000|2024-08-23 18:00:00|1192.39|1185.19|1197.28|1190.08|1200.98|1193.78|1187.55|1180.35|9161
1724439600000|2024-08-23 19:00:00|1197.29|1190.09|1199.52|1192.32|1203.9|1196.7|1193.33|1186.13|6791
1724230800000|2024-08-21 09:00:00|1037.05|1029.85|1038|1030.8|1038.34|1031.14|1030.2|1023|6424
1724443200000|2024-08-23 20:00:00|1199.5|1192.3|1202.93|1195.73|1208.66|1201.46|1198.58|1191.38|7444
1724234400000|2024-08-21 10:00:00|1037.95|1030.75|1039.3|1032.1|1040.15|1032.95|1034.33|1027.13|4961
1724482800000|2024-08-24 07:00:00|1197.33|1190.13|1200.26|1193.06|1201.87|1194.67|1197.05|1189.85|4953
1724238000000|2024-08-21 11:00:00|1039.31|1032.11|1033.34|1026.14|1040.48|1033.28|1033.27|1026.07|6387
1724486400000|2024-08-24 08:00:00|1200.25|1193.05|1211.9|1204.7|1212.42|1205.22|1197.52|1190.32|4067
1724490000000|2024-08-24 09:00:00|1211.88|1204.68|1211.9|1204.7|1213.27|1206.07|1202.63|1195.43|5099
1724241600000|2024-08-21 12:00:00|1033.32|1026.12|1035.36|1028.16|1037.83|1030.63|1029.25|1022.05|5580
1724493600000|2024-08-24 10:00:00|1211.96|1204.76|1217.09|1209.89|1220.3|1213.1|1210.36|1203.16|6648
1724245200000|2024-08-21 13:00:00|1035.4|1028.2|1041.22|1034.02|1043.08|1035.88|1018.83|1011.63|7936
1724497200000|2024-08-24 11:00:00|1217.08|1209.88|1209.66|1202.46|1220.19|1212.99|1209.47|1202.27|6056
1724248800000|2024-08-21 14:00:00|1041.09|1033.89|1036.26|1029.06|1048.4|1041.2|1029.73|1022.53|10820
1724500800000|2024-08-24 12:00:00|1209.68|1202.48|1208.87|1201.67|1217.1|1209.9|1207.41|1200.21|6673
1724504400000|2024-08-24 13:00:00|1208.88|1201.68|1215.8|1208.6|1217.03|1209.83|1207.09|1199.89|6505
1724252400000|2024-08-21 15:00:00|1036.05|1028.85|1045.37|1038.17|1049.55|1042.35|1033.4|1026.2|7878
1724508000000|2024-08-24 14:00:00|1215.74|1208.54|1221.76|1214.56|1222.03|1214.83|1210.59|1203.39|5879
1724256000000|2024-08-21 16:00:00|1045.36|1038.16|1055.41|1048.21|1057.75|1050.55|1041.47|1034.27|7298
1724511600000|2024-08-24 15:00:00|1221.74|1214.54|1227.49|1220.29|1228.74|1221.54|1219.37|1212.17|6408
1724259600000|2024-08-21 17:00:00|1055.42|1048.22|1073.15|1065.95|1073.22|1066.02|1053.17|1045.97|8096
1724515200000|2024-08-24 16:00:00|1227.45|1220.25|1243.3|1236.1|1244.17|1236.97|1221.72|1214.52|8965
1724518800000|2024-08-24 17:00:00|1243.25|1236.05|1237.28|1230.08|1243.79|1236.59|1233.22|1226.02|7268
1724263200000|2024-08-21 18:00:00|1073.17|1065.97|1094.63|1087.43|1095.91|1088.71|1073.17|1065.97|8291
1724522400000|2024-08-24 18:00:00|1237.27|1230.07|1248.92|1241.72|1259.84|1252.64|1231.63|1224.43|8237
1724266800000|2024-08-21 19:00:00|1094.65|1087.45|1116.26|1109.06|1118.08|1110.88|1094.21|1087.01|7773
1724526000000|2024-08-24 19:00:00|1248.95|1241.75|1245.42|1238.22|1252.91|1245.71|1243.42|1236.22|5971
1724270400000|2024-08-21 20:00:00|1116.4|1109.2|1129.24|1122.04|1143.48|1136.28|1112.39|1105.19|8854
1724529600000|2024-08-24 20:00:00|1245.5|1238.3|1248.15|1240.95|1256.32|1249.12|1245.5|1238.3|5763
1724533200000|2024-08-24 21:00:00|1248.16|1240.96|1225.37|1218.17|1248.16|1240.96|1222.35|1215.15|6142
1724274000000|2024-08-21 21:00:00|1129.23|1122.03|1132.32|1125.12|1141.94|1134.74|1129.22|1122.02|5341
1724536800000|2024-08-24 22:00:00|1225.43|1218.23|1228.8|1221.6|1237.54|1230.34|1224.79|1217.59|7824
1724277600000|2024-08-21 22:00:00|1132.36|1125.16|1126.99|1119.79|1132.98|1125.78|1126.35|1119.15|3964
1724540400000|2024-08-24 23:00:00|1228.69|1221.49|1238.22|1231.02|1239.31|1232.11|1227|1219.8|5549
1724544000000|2024-08-25 00:00:00|1238.25|1231.05|1219.97|1212.77|1242.29|1235.09|1218.18|1210.98|8510
1724281200000|2024-08-21 23:00:00|1127.13|1119.93|1125.2|1118|1129.8|1122.6|1120.15|1112.95|4686
1724547600000|2024-08-25 01:00:00|1219.93|1212.73|1213.55|1206.35|1225.41|1218.21|1204.04|1196.84|8493
1724284800000|2024-08-22 00:00:00|1125.29|1118.09|1131.09|1123.89|1140.46|1133.26|1125.2|1118|7058
1724551200000|2024-08-25 02:00:00|1213.54|1206.34|1218.34|1211.14|1221.52|1214.32|1213.54|1206.34|6362
1724288400000|2024-08-22 01:00:00|1131.12|1123.92|1127.4|1120.2|1136.61|1129.41|1125.36|1118.16|5931
1724554800000|2024-08-25 03:00:00|1218.35|1211.15|1217.76|1210.56|1219.78|1212.58|1206.44|1199.24|7592
1724558400000|2024-08-25 04:00:00|1217.83|1210.63|1219.83|1212.63|1220.13|1212.93|1206.59|1199.39|6229
1724292000000|2024-08-22 02:00:00|1127.39|1120.19|1132.29|1125.09|1133.53|1126.33|1117.95|1110.75|6752
1724562000000|2024-08-25 05:00:00|1219.82|1212.62|1222.32|1215.12|1223.99|1216.79|1217.41|1210.21|5685
1724295600000|2024-08-22 03:00:00|1132.3|1125.1|1143.24|1136.04|1144|1136.8|1127.68|1120.48|6706
1724565600000|2024-08-25 06:00:00|1222.31|1215.11|1219|1211.8|1222.43|1215.23|1214.4|1207.2|6716
1724299200000|2024-08-22 04:00:00|1143.23|1136.03|1136.91|1129.71|1144.23|1137.03|1130.97|1123.77|5667
1724569200000|2024-08-25 07:00:00|1218.97|1211.77|1209.48|1202.28|1219.55|1212.35|1198.55|1191.35|9236
1724572800000|2024-08-25 08:00:00|1209.51|1202.31|1217.1|1209.9|1220.39|1213.19|1203.15|1195.95|7347
1724302800000|2024-08-22 05:00:00|1136.5|1129.3|1139.32|1132.12|1141.66|1134.46|1133.05|1125.85|4553
1724576400000|2024-08-25 09:00:00|1217.09|1209.89|1217.34|1210.14|1221.81|1214.61|1212.29|1205.09|6695
1724306400000|2024-08-22 06:00:00|1139.27|1132.07|1143.16|1135.96|1146.29|1139.09|1138.36|1131.16|5615
1724580000000|2024-08-25 10:00:00|1217.32|1210.12|1212.66|1205.46|1217.62|1210.42|1208.41|1201.21|6346
1724310000000|2024-08-22 07:00:00|1143.18|1135.98|1137.33|1130.13|1144.93|1137.73|1135.55|1128.35|5480
1724583600000|2024-08-25 11:00:00|1212.64|1205.44|1213.41|1206.21|1217.6|1210.4|1210.43|1203.23|6097
1724587200000|2024-08-25 12:00:00|1213.42|1206.22|1219.53|1212.33|1220.65|1213.45|1212.66|1205.46|5433
1724313600000|2024-08-22 08:00:00|1137.34|1130.14|1136.15|1128.95|1143.25|1136.05|1134.25|1127.05|5551
1724590800000|2024-08-25 13:00:00|1219.65|1212.45|1223.99|1216.79|1226.24|1219.04|1218.98|1211.78|7105
1724317200000|2024-08-22 09:00:00|1136.05|1128.85|1135.44|1128.24|1140.84|1133.64|1130.3|1123.1|5020
1724594400000|2024-08-25 14:00:00|1224|1216.8|1220.93|1213.73|1227.39|1220.19|1216.33|1209.13|7079
1724598000000|2024-08-25 15:00:00|1220.96|1213.76|1224.76|1217.56|1235.54|1228.34|1219.23|1212.03|7235
1724320800000|2024-08-22 10:00:00|1135.46|1128.26|1136.33|1129.13|1139.18|1131.98|1132.23|1125.03|5774
1724601600000|2024-08-25 16:00:00|1224.74|1217.54|1217.42|1210.22|1233.46|1226.26|1214.13|1206.93|7236
1724324400000|2024-08-22 11:00:00|1136.36|1129.16|1136.07|1128.87|1136.59|1129.39|1131.62|1124.42|5371
1724605200000|2024-08-25 17:00:00|1217.34|1210.14|1216.56|1209.36|1222.69|1215.49|1212.34|1205.14|6166
1724608800000|2024-08-25 18:00:00|1216.57|1209.37|1215.97|1208.77|1220.3|1213.1|1212.36|1205.16|5873
1724328000000|2024-08-22 12:00:00|1136.05|1128.85|1136.1|1128.9|1141.6|1134.4|1131.9|1124.7|7350
1724612400000|2024-08-25 19:00:00|1215.98|1208.78|1221.17|1204.97|1227.24|1215.26|1215.34|1204.12|4262
1724331600000|2024-08-22 13:00:00|1136.15|1128.95|1142.27|1135.07|1150.14|1142.94|1135.55|1128.35|7770
1724335200000|2024-08-22 14:00:00|1142.56|1135.36|1147.28|1140.08|1151.88|1144.68|1139.23|1132.03|8552
1724616000000|2024-08-25 20:00:00|1221.16|1204.96|1219.81|1212.61|1227.7|1212.81|1219.69|1204.92|4961
1724619600000|2024-08-25 21:00:00|1219.66|1212.46|1228.4|1221.2|1235.6|1228.4|1219.11|1211.91|4635
1724338800000|2024-08-22 15:00:00|1147.27|1140.07|1149.69|1142.49|1159.93|1152.73|1146.17|1138.97|9064
1724623200000|2024-08-25 22:00:00|1228.32|1221.12|1223.45|1216.25|1233.04|1225.84|1220.35|1213.15|6138
1724342400000|2024-08-22 16:00:00|1149.66|1142.46|1153.4|1146.2|1165.33|1158.13|1146.31|1139.11|7113
1724626800000|2024-08-25 23:00:00|1223.49|1216.29|1214.22|1207.02|1228.36|1221.16|1212.3|1205.1|7460
1724346000000|2024-08-22 17:00:00|1153.35|1146.15|1136.24|1129.04|1153.8|1146.6|1136.21|1129.01|8465
1724630400000|2024-08-26 00:00:00|1214.24|1207.04|1217.19|1209.99|1222.93|1215.73|1210.45|1203.25|8794
1724349600000|2024-08-22 18:00:00|1136.23|1129.03|1137.25|1130.05|1143.37|1136.17|1135.44|1128.24|6465
1724634000000|2024-08-26 01:00:00|1217.17|1209.97|1210.13|1202.93|1219.42|1212.22|1207.29|1200.09|8894
1724637600000|2024-08-26 02:00:00|1210.14|1202.94|1213.18|1205.98|1213.33|1206.13|1199.55|1192.35|8372
1724353200000|2024-08-22 19:00:00|1137.3|1130.1|1136.18|1128.98|1142.1|1134.9|1135.25|1128.05|3777
1724641200000|2024-08-26 03:00:00|1213.19|1205.99|1215.43|1208.23|1215.93|1208.73|1209.32|1202.12|5935
1724356800000|2024-08-22 20:00:00|1136.2|1129|1144.3|1137.1|1146.02|1138.82|1135.9|1128.7|4230
1724644800000|2024-08-26 04:00:00|1215.4|1208.2|1225.54|1218.34|1226.14|1218.94|1214.36|1207.16|5715
1724360400000|2024-08-22 21:00:00|1144.23|1137.03|1140.6|1133.4|1144.94|1137.74|1138.28|1131.08|3689
1724648400000|2024-08-26 05:00:00|1225.5|1218.3|1223.34|1216.14|1228.95|1221.75|1220.44|1213.24|5198
1724652000000|2024-08-26 06:00:00|1223.33|1216.13|1235.43|1228.23|1247.85|1240.65|1214.35|1207.15|8924
1724364000000|2024-08-22 22:00:00|1140.49|1133.29|1149.15|1141.95|1151.25|1144.05|1140|1132.8|3694
1724655600000|2024-08-26 07:00:00|1235.46|1228.26|1241.36|1234.16|1243.93|1236.73|1230.82|1223.62|8929
1724367600000|2024-08-22 23:00:00|1149.1|1141.9|1151.27|1144.07|1151.59|1144.39|1144.78|1137.58|4389
1724659200000|2024-08-26 08:00:00|1241.3|1234.1|1261.79|1254.59|1272.95|1265.75|1239.31|1232.11|8458
1724662800000|2024-08-26 09:00:00|1261.57|1254.37|1268.36|1261.16|1269.62|1262.42|1247.79|1240.59|9489
1724371200000|2024-08-23 00:00:00|1151.25|1144.05|1155.04|1147.84|1156.25|1149.05|1149.86|1142.66|6623
1724666400000|2024-08-26 10:00:00|1268.4|1261.2|1236.59|1229.39|1272.21|1265.01|1236.3|1229.1|8439
1724374800000|2024-08-23 01:00:00|1155.05|1147.85|1159.99|1152.79|1160.8|1153.6|1152.25|1145.05|6366
1724670000000|2024-08-26 11:00:00|1236.54|1229.34|1238.36|1231.16|1244.96|1237.76|1231.65|1224.45|7155
1724378400000|2024-08-23 02:00:00|1160.08|1152.88|1154.49|1147.29|1163.97|1156.77|1153.94|1146.74|5112
1724673600000|2024-08-26 12:00:00|1238.2|1231|1229.29|1222.09|1241.52|1234.32|1225.19|1217.99|8001
1724677200000|2024-08-26 13:00:00|1229.34|1222.14|1225.6|1218.4|1231.65|1224.45|1218.13|1210.93|8320
1724382000000|2024-08-23 03:00:00|1154.48|1147.28|1159.38|1152.18|1160.45|1153.25|1153.9|1146.7|3880
1724680800000|2024-08-26 14:00:00|1225.49|1218.29|1225.97|1218.77|1229.7|1222.5|1214.3|1207.1|9633
1724385600000|2024-08-23 04:00:00|1159.42|1152.22|1157.39|1150.19|1162.29|1155.09|1156.4|1149.2|5219
1724684400000|2024-08-26 15:00:00|1225.99|1218.79|1223.12|1215.92|1231.14|1223.94|1212.16|1204.96|7607
1724389200000|2024-08-23 05:00:00|1157.41|1150.21|1161.07|1153.87|1169.92|1162.72|1156.93|1149.73|5901
1724688000000|2024-08-26 16:00:00|1223.14|1215.94|1219.87|1212.67|1225.41|1218.21|1215.77|1208.57|7124
1724691600000|2024-08-26 17:00:00|1219.74|1212.54|1207.05|1199.85|1228.91|1221.71|1204.19|1196.99|8848
1724392800000|2024-08-23 06:00:00|1161.05|1153.85|1166.28|1159.08|1167.82|1160.62|1156.46|1149.26|5052
1724695200000|2024-08-26 18:00:00|1207.08|1199.88|1214.54|1207.34|1222.67|1215.47|1200.61|1193.41|9383
1724396400000|2024-08-23 07:00:00|1166.3|1159.1|1168.37|1161.17|1172.48|1165.28|1161.79|1154.59|5427
1724698800000|2024-08-26 19:00:00|1214.64|1207.44|1202.51|1195.31|1217.55|1210.35|1198.73|1191.53|8062
1724702400000|2024-08-26 20:00:00|1202.41|1195.21|1206.17|1198.97|1211.29|1204.09|1196.22|1189.02|7339
1724400000000|2024-08-23 08:00:00|1168.42|1161.22|1173.33|1166.13|1177|1169.8|1166.34|1159.14|5104
1724706000000|2024-08-26 21:00:00|1206.16|1198.96|1195.3|1188.1|1206.51|1199.31|1189.96|1182.76|4926
1724403600000|2024-08-23 09:00:00|1173.31|1166.11|1167.31|1160.11|1175.43|1168.23|1166.38|1159.18|6109
1724709600000|2024-08-26 22:00:00|1195.35|1188.15|1194.16|1186.96|1202.15|1194.95|1192.83|1185.63|5004
1724407200000|2024-08-23 10:00:00|1167.36|1160.16|1161.09|1153.89|1168.31|1161.11|1160.71|1153.51|4766
1724713200000|2024-08-26 23:00:00|1194.17|1186.97|1187.83|1180.63|1201.99|1194.79|1187.83|1180.63|5076
1724410800000|2024-08-23 11:00:00|1161.19|1153.99|1155.38|1148.18|1162.21|1155.01|1154.89|1147.69|5286
1724716800000|2024-08-27 00:00:00|1187.88|1180.68|1188.03|1180.83|1196.28|1189.08|1186.4|1179.2|7850
1724720400000|2024-08-27 01:00:00|1188.02|1180.82|1193.34|1186.14|1199.93|1192.73|1185.91|1178.71|7378
1724414400000|2024-08-23 12:00:00|1155.4|1148.2|1170.94|1163.74|1173.1|1165.9|1155.38|1148.18|4510
1724724000000|2024-08-27 02:00:00|1193.33|1186.13|1190.92|1183.72|1195.57|1188.37|1184.93|1177.73|6320
1724418000000|2024-08-23 13:00:00|1170.99|1163.79|1167.43|1160.23|1171.24|1164.04|1162.11|1154.91|5889
1724727600000|2024-08-27 03:00:00|1190.93|1183.73|1191.05|1183.85|1193.51|1186.31|1186.44|1179.24|5572
1724421600000|2024-08-23 14:00:00|1167.42|1160.22|1161.43|1154.23|1184.71|1177.51|1150.38|1143.18|12106
1724731200000|2024-08-27 04:00:00|1191.1|1183.9|1197.29|1190.09|1199.48|1192.28|1188.05|1180.85|4987
1724734800000|2024-08-27 05:00:00|1197.3|1190.1|1205.83|1198.63|1209.02|1201.82|1196.95|1189.75|5475
1724425200000|2024-08-23 15:00:00|1161.45|1154.25|1171.31|1164.11|1183.5|1176.3|1160.3|1153.1|9324
1724738400000|2024-08-27 06:00:00|1205.82|1198.62|1189.76|1182.56|1206.72|1199.52|1187.68|1180.48|7241
1724428800000|2024-08-23 16:00:00|1171.27|1164.07|1176.71|1169.51|1177.22|1170.02|1166.99|1159.79|7950
1724742000000|2024-08-27 07:00:00|1189.81|1182.61|1186.83|1179.63|1195.5|1188.3|1180.12|1172.92|7511
1724432400000|2024-08-23 17:00:00|1176.76|1169.56|1192.38|1185.18|1193.6|1186.4|1170.88|1163.68|8399
1724745600000|2024-08-27 08:00:00|1186.72|1179.52|1183.85|1176.65|1189.01|1181.81|1175.05|1167.85|6862
1724436000000|2024-08-23 18:00:00|1192.39|1185.19|1197.28|1190.08|1200.98|1193.78|1187.55|1180.35|9161
1724749200000|2024-08-27 09:00:00|1183.72|1176.52|1180.44|1173.24|1189.5|1182.3|1177.07|1169.87|6285
1724439600000|2024-08-23 19:00:00|1197.29|1190.09|1199.52|1192.32|1203.9|1196.7|1193.33|1186.13|6791
1724752800000|2024-08-27 10:00:00|1180.47|1173.27|1168.25|1161.05|1180.47|1173.27|1168.05|1160.85|8408
1724756400000|2024-08-27 11:00:00|1168.35|1161.15|1166.18|1158.98|1174|1166.8|1164.69|1157.49|6009
1724443200000|2024-08-23 20:00:00|1199.5|1192.3|1202.93|1195.73|1208.66|1201.46|1198.58|1191.38|7444
1724760000000|2024-08-27 12:00:00|1166.13|1158.93|1167.46|1160.26|1168.41|1161.21|1159.3|1152.1|7359
1724482800000|2024-08-24 07:00:00|1197.33|1190.13|1200.26|1193.06|1201.87|1194.67|1197.05|1189.85|4953
1724763600000|2024-08-27 13:00:00|1167.42|1160.22|1162.45|1155.25|1170.83|1163.63|1162.35|1155.15|7858
1724767200000|2024-08-27 14:00:00|1162.5|1155.3|1162.18|1154.98|1173.2|1166|1152.3|1145.1|9194
1724486400000|2024-08-24 08:00:00|1200.25|1193.05|1211.9|1204.7|1212.42|1205.22|1197.52|1190.32|4067
1724770800000|2024-08-27 15:00:00|1162.21|1155.01|1155.36|1148.16|1165.62|1158.42|1154.8|1147.6|8162
1724490000000|2024-08-24 09:00:00|1211.88|1204.68|1211.9|1204.7|1213.27|1206.07|1202.63|1195.43|5099
1724774400000|2024-08-27 16:00:00|1155.25|1148.05|1153.35|1146.15|1165.83|1158.63|1150.05|1142.85|7144
1724493600000|2024-08-24 10:00:00|1211.96|1204.76|1217.09|1209.89|1220.3|1213.1|1210.36|1203.16|6648
1724778000000|2024-08-27 17:00:00|1153.3|1146.1|1159.03|1151.83|1159.04|1151.84|1151.25|1144.05|5806
1724781600000|2024-08-27 18:00:00|1159.02|1151.82|1166.35|1159.15|1170.16|1162.96|1155.52|1148.32|4731
1724497200000|2024-08-24 11:00:00|1217.08|1209.88|1209.66|1202.46|1220.19|1212.99|1209.47|1202.27|6056
1724785200000|2024-08-27 19:00:00|1166.36|1159.16|1166.43|1159.23|1173.37|1166.17|1163.64|1156.44|4307
1724500800000|2024-08-24 12:00:00|1209.68|1202.48|1208.87|1201.67|1217.1|1209.9|1207.41|1200.21|6673
1724788800000|2024-08-27 20:00:00|1166.5|1159.3|1157.81|1150.61|1166.5|1159.3|1157.15|1149.95|5635
1724504400000|2024-08-24 13:00:00|1208.88|1201.68|1215.8|1208.6|1217.03|1209.83|1207.09|1199.89|6505
1724792400000|2024-08-27 21:00:00|1157.9|1150.7|1133.39|1126.19|1159.85|1152.65|1122.54|1115.34|7457
1724796000000|2024-08-27 22:00:00|1133.36|1126.16|1111.46|1104.26|1136.1|1128.9|1094.22|1087.02|11983
1724508000000|2024-08-24 14:00:00|1215.74|1208.54|1221.76|1214.56|1222.03|1214.83|1210.59|1203.39|5879
1724799600000|2024-08-27 23:00:00|1111.45|1104.25|1119.44|1112.24|1126.8|1119.6|1107.45|1100.25|8534
1724511600000|2024-08-24 15:00:00|1221.74|1214.54|1227.49|1220.29|1228.74|1221.54|1219.37|1212.17|6408
1724803200000|2024-08-28 00:00:00|1119.39|1112.19|1106.75|1099.55|1119.52|1112.32|1106.6|1099.4|10676
1724515200000|2024-08-24 16:00:00|1227.45|1220.25|1243.3|1236.1|1244.17|1236.97|1221.72|1214.52|8965
1724806800000|2024-08-28 01:00:00|1106.77|1099.57|1113.81|1106.61|1115.45|1108.25|1103.12|1095.92|9862
1724518800000|2024-08-24 17:00:00|1243.25|1236.05|1237.28|1230.08|1243.79|1236.59|1233.22|1226.02|7268
1724810400000|2024-08-28 02:00:00|1113.8|1106.6|1111.09|1103.89|1114.32|1107.12|1103.76|1096.56|6885
1724814000000|2024-08-28 03:00:00|1111.1|1103.9|1123.37|1116.17|1124.14|1116.94|1109.88|1102.68|6061
1724522400000|2024-08-24 18:00:00|1237.27|1230.07|1248.92|1241.72|1259.84|1252.64|1231.63|1224.43|8237
1724817600000|2024-08-28 04:00:00|1123.39|1116.19|1115.55|1108.35|1124.99|1117.79|1114.76|1107.56|6744
1724526000000|2024-08-24 19:00:00|1248.95|1241.75|1245.42|1238.22|1252.91|1245.71|1243.42|1236.22|5971
1724821200000|2024-08-28 05:00:00|1115.6|1108.4|1119.41|1112.21|1123.97|1116.77|1114.36|1107.16|6387
1724529600000|2024-08-24 20:00:00|1245.5|1238.3|1248.15|1240.95|1256.32|1249.12|1245.5|1238.3|5763
1724824800000|2024-08-28 06:00:00|1119.4|1112.2|1114.36|1107.16|1122.45|1115.25|1111.35|1104.15|5646
1724828400000|2024-08-28 07:00:00|1114.29|1107.09|1102.21|1095.01|1117.35|1110.15|1101.29|1094.09|7118
1724533200000|2024-08-24 21:00:00|1248.16|1240.96|1225.37|1218.17|1248.16|1240.96|1222.35|1215.15|6142
1724832000000|2024-08-28 08:00:00|1102.22|1095.02|1117.34|1110.14|1120.15|1112.95|1097.82|1090.62|7238
1724536800000|2024-08-24 22:00:00|1225.43|1218.23|1228.8|1221.6|1237.54|1230.34|1224.79|1217.59|7824
1724835600000|2024-08-28 09:00:00|1117.36|1110.16|1150.3|1143.1|1151.88|1144.68|1115.35|1108.15|6671
1724839200000|2024-08-28 10:00:00|1150.26|1143.06|1146.67|1139.47|1150.95|1143.75|1137.68|1130.48|7148
1724540400000|2024-08-24 23:00:00|1228.69|1221.49|1238.22|1231.02|1239.31|1232.11|1227|1219.8|5549
1724842800000|2024-08-28 11:00:00|1146.65|1139.45|1153.85|1146.65|1158.89|1151.69|1144.7|1137.5|7653
1724544000000|2024-08-25 00:00:00|1238.25|1231.05|1219.97|1212.77|1242.29|1235.09|1218.18|1210.98|8510
1724846400000|2024-08-28 12:00:00|1153.84|1146.64|1169.31|1162.11|1174.02|1166.82|1153.04|1145.84|7016
1724850000000|2024-08-28 13:00:00|1169.33|1162.13|1140.2|1133|1172.97|1165.77|1140.16|1132.96|9017
1724547600000|2024-08-25 01:00:00|1219.93|1212.73|1213.55|1206.35|1225.41|1218.21|1204.04|1196.84|8493
1724853600000|2024-08-28 14:00:00|1140.22|1133.02|1146.75|1139.55|1160.91|1153.71|1139.21|1132.01|10931
1724551200000|2024-08-25 02:00:00|1213.54|1206.34|1218.34|1211.14|1221.52|1214.32|1213.54|1206.34|6362
1724857200000|2024-08-28 15:00:00|1146.72|1139.52|1134.25|1127.05|1146.72|1139.52|1124.48|1117.28|10064
1724554800000|2024-08-25 03:00:00|1218.35|1211.15|1217.76|1210.56|1219.78|1212.58|1206.44|1199.24|7592
1724860800000|2024-08-28 16:00:00|1134.3|1127.1|1140.77|1133.57|1141.02|1133.82|1108.1|1100.9|10825
1724864400000|2024-08-28 17:00:00|1140.34|1133.14|1130.71|1123.51|1144.89|1137.69|1130.4|1123.2|9901
1724558400000|2024-08-25 04:00:00|1217.83|1210.63|1219.83|1212.63|1220.13|1212.93|1206.59|1199.39|6229
1724868000000|2024-08-28 18:00:00|1130.78|1123.58|1143.03|1135.83|1144.58|1137.38|1127.58|1120.38|9888
1724562000000|2024-08-25 05:00:00|1219.82|1212.62|1222.32|1215.12|1223.99|1216.79|1217.41|1210.21|5685
1724871600000|2024-08-28 19:00:00|1143.08|1135.88|1126.04|1118.84|1152.68|1145.48|1124.23|1117.03|10039
1724565600000|2024-08-25 06:00:00|1222.31|1215.11|1219|1211.8|1222.43|1215.23|1214.4|1207.2|6716
1724875200000|2024-08-28 20:00:00|1125.73|1118.53|1137.13|1129.93|1146.85|1139.65|1123.73|1116.53|10282
1724878800000|2024-08-28 21:00:00|1137.08|1129.88|1126.1|1118.9|1141.43|1134.23|1126|1118.8|5978
1724569200000|2024-08-25 07:00:00|1218.97|1211.77|1209.48|1202.28|1219.55|1212.35|1198.55|1191.35|9236
1724882400000|2024-08-28 22:00:00|1125.91|1118.71|1121.46|1114.26|1127.84|1120.64|1115.3|1108.1|6677
1724572800000|2024-08-25 08:00:00|1209.51|1202.31|1217.1|1209.9|1220.39|1213.19|1203.15|1195.95|7347
1724886000000|2024-08-28 23:00:00|1121.47|1114.27|1121.37|1114.17|1127.05|1119.85|1119.72|1112.52|4773
1724576400000|2024-08-25 09:00:00|1217.09|1209.89|1217.34|1210.14|1221.81|1214.61|1212.29|1205.09|6695
1724889600000|2024-08-29 00:00:00|1121.34|1114.14|1124.44|1117.24|1125.41|1118.21|1117.3|1110.1|6466
1724580000000|2024-08-25 10:00:00|1217.32|1210.12|1212.66|1205.46|1217.62|1210.42|1208.41|1201.21|6346
1724893200000|2024-08-29 01:00:00|1124.33|1117.13|1120.31|1113.11|1127.18|1119.98|1116.5|1109.3|6087
1724896800000|2024-08-29 02:00:00|1120.36|1113.16|1126.13|1118.93|1127.17|1119.97|1118.05|1110.85|4956
1724583600000|2024-08-25 11:00:00|1212.64|1205.44|1213.41|1206.21|1217.6|1210.4|1210.43|1203.23|6097
1724900400000|2024-08-29 03:00:00|1126.11|1118.91|1125.41|1118.21|1128.05|1120.85|1123.43|1116.23|4508
1724587200000|2024-08-25 12:00:00|1213.42|1206.22|1219.53|1212.33|1220.65|1213.45|1212.66|1205.46|5433
1724904000000|2024-08-29 04:00:00|1125.44|1118.24|1121.4|1114.2|1127.47|1120.27|1119.98|1112.78|5192
1724590800000|2024-08-25 13:00:00|1219.65|1212.45|1223.99|1216.79|1226.24|1219.04|1218.98|1211.78|7105
1724907600000|2024-08-29 05:00:00|1121.35|1114.15|1128.89|1121.69|1129.89|1122.69|1118.98|1111.78|5388
1724911200000|2024-08-29 06:00:00|1128.87|1121.67|1129.36|1122.16|1134.84|1127.64|1124.41|1117.21|6548
1724594400000|2024-08-25 14:00:00|1224|1216.8|1220.93|1213.73|1227.39|1220.19|1216.33|1209.13|7079
1724914800000|2024-08-29 07:00:00|1129.35|1122.15|1127.21|1120.01|1134.75|1127.55|1126.74|1119.54|5486
1724598000000|2024-08-25 15:00:00|1220.96|1213.76|1224.76|1217.56|1235.54|1228.34|1219.23|1212.03|7235
1724918400000|2024-08-29 08:00:00|1127.19|1119.99|1123.7|1116.5|1128.2|1121|1119.55|1112.35|5167
1724601600000|2024-08-25 16:00:00|1224.74|1217.54|1217.42|1210.22|1233.46|1226.26|1214.13|1206.93|7236
1724922000000|2024-08-29 09:00:00|1123.63|1116.43|1122.2|1115|1127.67|1120.47|1122.18|1114.98|4748
1724925600000|2024-08-29 10:00:00|1122.19|1114.99|1121.97|1114.77|1127.45|1120.25|1120.35|1113.15|6510
1724605200000|2024-08-25 17:00:00|1217.34|1210.14|1216.56|1209.36|1222.69|1215.49|1212.34|1205.14|6166
1724929200000|2024-08-29 11:00:00|1121.95|1114.75|1128.81|1121.61|1136.87|1129.67|1120.4|1113.2|7145
1724608800000|2024-08-25 18:00:00|1216.57|1209.37|1215.97|1208.77|1220.3|1213.1|1212.36|1205.16|5873
1724932800000|2024-08-29 12:00:00|1128.74|1121.54|1134.35|1127.15|1136.16|1128.96|1127.13|1119.93|7125
1724612400000|2024-08-25 19:00:00|1215.98|1208.78|1221.17|1204.97|1227.24|1215.26|1215.34|1204.12|4262
1724936400000|2024-08-29 13:00:00|1134.45|1127.25|1141.94|1134.74|1143.05|1135.85|1132.85|1125.65|7155
1724940000000|2024-08-29 14:00:00|1141.97|1134.77|1139.84|1132.64|1147.93|1140.73|1135.91|1128.71|7648
1724616000000|2024-08-25 20:00:00|1221.16|1204.96|1219.81|1212.61|1227.7|1212.81|1219.69|1204.92|4961
1724943600000|2024-08-29 15:00:00|1139.89|1132.69|1138.32|1131.12|1150.14|1142.94|1137.09|1129.89|7544
1724619600000|2024-08-25 21:00:00|1219.66|1212.46|1228.4|1221.2|1235.6|1228.4|1219.11|1211.91|4635
1724947200000|2024-08-29 16:00:00|1138.31|1131.11|1129.41|1122.21|1141.85|1134.65|1126.4|1119.2|7117
1724623200000|2024-08-25 22:00:00|1228.32|1221.12|1223.45|1216.25|1233.04|1225.84|1220.35|1213.15|6138
1724950800000|2024-08-29 17:00:00|1129.4|1122.2|1130.45|1123.25|1132.02|1124.82|1125.63|1118.43|6824
1724954400000|2024-08-29 18:00:00|1130.5|1123.3|1094.07|1086.87|1130.59|1123.39|1092.1|1084.9|8872
1724626800000|2024-08-25 23:00:00|1223.49|1216.29|1214.22|1207.02|1228.36|1221.16|1212.3|1205.1|7460
1724958000000|2024-08-29 19:00:00|1093.95|1086.75|1099.32|1092.12|1106.36|1099.16|1089.1|1081.9|6115
1724630400000|2024-08-26 00:00:00|1214.24|1207.04|1217.19|1209.99|1222.93|1215.73|1210.45|1203.25|8794
1724961600000|2024-08-29 20:00:00|1099.38|1092.18|1102.33|1095.13|1104.73|1097.53|1098.05|1090.85|6476
1724634000000|2024-08-26 01:00:00|1217.17|1209.97|1210.13|1202.93|1219.42|1212.22|1207.29|1200.09|8894
1724965200000|2024-08-29 21:00:00|1102.32|1095.12|1095.45|1088.25|1103.09|1095.89|1095.1|1087.9|4000
1724637600000|2024-08-26 02:00:00|1210.14|1202.94|1213.18|1205.98|1213.33|1206.13|1199.55|1192.35|8372
1724968800000|2024-08-29 22:00:00|1095.4|1088.2|1093.36|1086.16|1097.51|1090.31|1085.1|1077.9|7325
1724641200000|2024-08-26 03:00:00|1213.19|1205.99|1215.43|1208.23|1215.93|1208.73|1209.32|1202.12|5935
1724972400000|2024-08-29 23:00:00|1093.38|1086.18|1097.7|1090.5|1098.14|1090.94|1091.35|1084.15|4747
1724976000000|2024-08-30 00:00:00|1097.64|1090.44|1100.59|1093.39|1103.9|1096.7|1093.28|1086.08|5028
1724644800000|2024-08-26 04:00:00|1215.4|1208.2|1225.54|1218.34|1226.14|1218.94|1214.36|1207.16|5715
1724979600000|2024-08-30 01:00:00|1100.5|1093.3|1103.89|1096.69|1104.76|1097.56|1098.93|1091.73|5976
1724648400000|2024-08-26 05:00:00|1225.5|1218.3|1223.34|1216.14|1228.95|1221.75|1220.44|1213.24|5198
1724983200000|2024-08-30 02:00:00|1103.8|1096.6|1103.3|1096.1|1106.9|1099.7|1098.12|1090.92|5527
1724652000000|2024-08-26 06:00:00|1223.33|1216.13|1235.43|1228.23|1247.85|1240.65|1214.35|1207.15|8924
1724986800000|2024-08-30 03:00:00|1103.35|1096.15|1104.75|1097.55|1106.45|1099.25|1099.42|1092.22|4916
1724990400000|2024-08-30 04:00:00|1104.78|1097.58|1107.25|1100.05|1109.37|1102.17|1104.73|1097.53|3362
1724655600000|2024-08-26 07:00:00|1235.46|1228.26|1241.36|1234.16|1243.93|1236.73|1230.82|1223.62|8929
1724994000000|2024-08-30 05:00:00|1107.2|1100|1103.54|1096.34|1107.42|1100.22|1099.25|1092.05|4517
1724659200000|2024-08-26 08:00:00|1241.3|1234.1|1261.79|1254.59|1272.95|1265.75|1239.31|1232.11|8458
1724997600000|2024-08-30 06:00:00|1103.56|1096.36|1110.07|1102.87|1110.9|1103.7|1102.73|1095.53|3094
1724662800000|2024-08-26 09:00:00|1261.57|1254.37|1268.36|1261.16|1269.62|1262.42|1247.79|1240.59|9489
1725001200000|2024-08-30 07:00:00|1110.12|1102.92|1114.29|1107.09|1117.85|1110.65|1107.68|1100.48|5373
1725004800000|2024-08-30 08:00:00|1114.3|1107.1|1118.15|1110.95|1123.8|1116.6|1113.4|1106.2|4505
1724666400000|2024-08-26 10:00:00|1268.4|1261.2|1236.59|1229.39|1272.21|1265.01|1236.3|1229.1|8439
1725008400000|2024-08-30 09:00:00|1118.18|1110.98|1116.47|1109.27|1120.95|1113.75|1115.92|1108.72|2648
1724670000000|2024-08-26 11:00:00|1236.54|1229.34|1238.36|1231.16|1244.96|1237.76|1231.65|1224.45|7155
1724673600000|2024-08-26 12:00:00|1238.2|1231|1229.29|1222.09|1241.52|1234.32|1225.19|1217.99|8001
1724677200000|2024-08-26 13:00:00|1229.34|1222.14|1225.6|1218.4|1231.65|1224.45|1218.13|1210.93|8320
1724680800000|2024-08-26 14:00:00|1225.49|1218.29|1225.97|1218.77|1229.7|1222.5|1214.3|1207.1|9633
1724684400000|2024-08-26 15:00:00|1225.99|1218.79|1223.12|1215.92|1231.14|1223.94|1212.16|1204.96|7607
1724688000000|2024-08-26 16:00:00|1223.14|1215.94|1219.87|1212.67|1225.41|1218.21|1215.77|1208.57|7124
1724691600000|2024-08-26 17:00:00|1219.74|1212.54|1207.05|1199.85|1228.91|1221.71|1204.19|1196.99|8848
1724695200000|2024-08-26 18:00:00|1207.08|1199.88|1214.54|1207.34|1222.67|1215.47|1200.61|1193.41|9383
1724698800000|2024-08-26 19:00:00|1214.64|1207.44|1202.51|1195.31|1217.55|1210.35|1198.73|1191.53|8062
1724702400000|2024-08-26 20:00:00|1202.41|1195.21|1206.17|1198.97|1211.29|1204.09|1196.22|1189.02|7339
1724706000000|2024-08-26 21:00:00|1206.16|1198.96|1195.3|1188.1|1206.51|1199.31|1189.96|1182.76|4926
1724709600000|2024-08-26 22:00:00|1195.35|1188.15|1194.16|1186.96|1202.15|1194.95|1192.83|1185.63|5004
1724713200000|2024-08-26 23:00:00|1194.17|1186.97|1187.83|1180.63|1201.99|1194.79|1187.83|1180.63|5076
1724716800000|2024-08-27 00:00:00|1187.88|1180.68|1188.03|1180.83|1196.28|1189.08|1186.4|1179.2|7850
1724720400000|2024-08-27 01:00:00|1188.02|1180.82|1193.34|1186.14|1199.93|1192.73|1185.91|1178.71|7378
1724724000000|2024-08-27 02:00:00|1193.33|1186.13|1190.92|1183.72|1195.57|1188.37|1184.93|1177.73|6320
1724727600000|2024-08-27 03:00:00|1190.93|1183.73|1191.05|1183.85|1193.51|1186.31|1186.44|1179.24|5572
1724731200000|2024-08-27 04:00:00|1191.1|1183.9|1197.29|1190.09|1199.48|1192.28|1188.05|1180.85|4987
1724734800000|2024-08-27 05:00:00|1197.3|1190.1|1205.83|1198.63|1209.02|1201.82|1196.95|1189.75|5475
1724738400000|2024-08-27 06:00:00|1205.82|1198.62|1189.76|1182.56|1206.72|1199.52|1187.68|1180.48|7241
1724742000000|2024-08-27 07:00:00|1189.81|1182.61|1186.83|1179.63|1195.5|1188.3|1180.12|1172.92|7511
1724745600000|2024-08-27 08:00:00|1186.72|1179.52|1183.85|1176.65|1189.01|1181.81|1175.05|1167.85|6862
1724749200000|2024-08-27 09:00:00|1183.72|1176.52|1180.44|1173.24|1189.5|1182.3|1177.07|1169.87|6285
1724752800000|2024-08-27 10:00:00|1180.47|1173.27|1168.25|1161.05|1180.47|1173.27|1168.05|1160.85|8408
1724756400000|2024-08-27 11:00:00|1168.35|1161.15|1166.18|1158.98|1174|1166.8|1164.69|1157.49|6009
1724760000000|2024-08-27 12:00:00|1166.13|1158.93|1167.46|1160.26|1168.41|1161.21|1159.3|1152.1|7359
1724763600000|2024-08-27 13:00:00|1167.42|1160.22|1162.45|1155.25|1170.83|1163.63|1162.35|1155.15|7858
1724767200000|2024-08-27 14:00:00|1162.5|1155.3|1162.18|1154.98|1173.2|1166|1152.3|1145.1|9194
1724770800000|2024-08-27 15:00:00|1162.21|1155.01|1155.36|1148.16|1165.62|1158.42|1154.8|1147.6|8162
1724774400000|2024-08-27 16:00:00|1155.25|1148.05|1153.35|1146.15|1165.83|1158.63|1150.05|1142.85|7144
1724778000000|2024-08-27 17:00:00|1153.3|1146.1|1159.03|1151.83|1159.04|1151.84|1151.25|1144.05|5806
1724781600000|2024-08-27 18:00:00|1159.02|1151.82|1166.35|1159.15|1170.16|1162.96|1155.52|1148.32|4731
1724785200000|2024-08-27 19:00:00|1166.36|1159.16|1166.43|1159.23|1173.37|1166.17|1163.64|1156.44|4307
1724788800000|2024-08-27 20:00:00|1166.5|1159.3|1157.81|1150.61|1166.5|1159.3|1157.15|1149.95|5635
1724792400000|2024-08-27 21:00:00|1157.9|1150.7|1133.39|1126.19|1159.85|1152.65|1122.54|1115.34|7457
1724796000000|2024-08-27 22:00:00|1133.36|1126.16|1111.46|1104.26|1136.1|1128.9|1094.22|1087.02|11983
1724799600000|2024-08-27 23:00:00|1111.45|1104.25|1119.44|1112.24|1126.8|1119.6|1107.45|1100.25|8534
1724803200000|2024-08-28 00:00:00|1119.39|1112.19|1106.75|1099.55|1119.52|1112.32|1106.6|1099.4|10676
1724806800000|2024-08-28 01:00:00|1106.77|1099.57|1113.81|1106.61|1115.45|1108.25|1103.12|1095.92|9862
1724810400000|2024-08-28 02:00:00|1113.8|1106.6|1111.09|1103.89|1114.32|1107.12|1103.76|1096.56|6885
1724814000000|2024-08-28 03:00:00|1111.1|1103.9|1123.37|1116.17|1124.14|1116.94|1109.88|1102.68|6061
1724817600000|2024-08-28 04:00:00|1123.39|1116.19|1115.55|1108.35|1124.99|1117.79|1114.76|1107.56|6744
1724821200000|2024-08-28 05:00:00|1115.6|1108.4|1119.41|1112.21|1123.97|1116.77|1114.36|1107.16|6387
1724824800000|2024-08-28 06:00:00|1119.4|1112.2|1114.36|1107.16|1122.45|1115.25|1111.35|1104.15|5646
1724828400000|2024-08-28 07:00:00|1114.29|1107.09|1102.21|1095.01|1117.35|1110.15|1101.29|1094.09|7118
1724832000000|2024-08-28 08:00:00|1102.22|1095.02|1117.34|1110.14|1120.15|1112.95|1097.82|1090.62|7238
1724835600000|2024-08-28 09:00:00|1117.36|1110.16|1150.3|1143.1|1151.88|1144.68|1115.35|1108.15|6671
1724839200000|2024-08-28 10:00:00|1150.26|1143.06|1146.67|1139.47|1150.95|1143.75|1137.68|1130.48|7148
1724842800000|2024-08-28 11:00:00|1146.65|1139.45|1153.85|1146.65|1158.89|1151.69|1144.7|1137.5|7653
1724846400000|2024-08-28 12:00:00|1153.84|1146.64|1169.31|1162.11|1174.02|1166.82|1153.04|1145.84|7016
1724850000000|2024-08-28 13:00:00|1169.33|1162.13|1140.2|1133|1172.97|1165.77|1140.16|1132.96|9017
1724853600000|2024-08-28 14:00:00|1140.22|1133.02|1146.75|1139.55|1160.91|1153.71|1139.21|1132.01|10931
1724857200000|2024-08-28 15:00:00|1146.72|1139.52|1134.25|1127.05|1146.72|1139.52|1124.48|1117.28|10064
1724860800000|2024-08-28 16:00:00|1134.3|1127.1|1140.77|1133.57|1141.02|1133.82|1108.1|1100.9|10825
1724864400000|2024-08-28 17:00:00|1140.34|1133.14|1130.71|1123.51|1144.89|1137.69|1130.4|1123.2|9901
1724868000000|2024-08-28 18:00:00|1130.78|1123.58|1143.03|1135.83|1144.58|1137.38|1127.58|1120.38|9888
1724871600000|2024-08-28 19:00:00|1143.08|1135.88|1126.04|1118.84|1152.68|1145.48|1124.23|1117.03|10039
1724875200000|2024-08-28 20:00:00|1125.73|1118.53|1137.13|1129.93|1146.85|1139.65|1123.73|1116.53|10282
1724878800000|2024-08-28 21:00:00|1137.08|1129.88|1126.1|1118.9|1141.43|1134.23|1126|1118.8|5978
1724882400000|2024-08-28 22:00:00|1125.91|1118.71|1121.46|1114.26|1127.84|1120.64|1115.3|1108.1|6677
1724886000000|2024-08-28 23:00:00|1121.47|1114.27|1121.37|1114.17|1127.05|1119.85|1119.72|1112.52|4773
1724889600000|2024-08-29 00:00:00|1121.34|1114.14|1124.44|1117.24|1125.41|1118.21|1117.3|1110.1|6466
1724893200000|2024-08-29 01:00:00|1124.33|1117.13|1120.31|1113.11|1127.18|1119.98|1116.5|1109.3|6087
1724896800000|2024-08-29 02:00:00|1120.36|1113.16|1126.13|1118.93|1127.17|1119.97|1118.05|1110.85|4956
1724900400000|2024-08-29 03:00:00|1126.11|1118.91|1125.41|1118.21|1128.05|1120.85|1123.43|1116.23|4508
1724904000000|2024-08-29 04:00:00|1125.44|1118.24|1121.4|1114.2|1127.47|1120.27|1119.98|1112.78|5192
1724907600000|2024-08-29 05:00:00|1121.35|1114.15|1128.89|1121.69|1129.89|1122.69|1118.98|1111.78|5388
1724911200000|2024-08-29 06:00:00|1128.87|1121.67|1129.36|1122.16|1134.84|1127.64|1124.41|1117.21|6548
1724914800000|2024-08-29 07:00:00|1129.35|1122.15|1127.21|1120.01|1134.75|1127.55|1126.74|1119.54|5486
1724918400000|2024-08-29 08:00:00|1127.19|1119.99|1123.7|1116.5|1128.2|1121|1119.55|1112.35|5167
1724922000000|2024-08-29 09:00:00|1123.63|1116.43|1122.2|1115|1127.67|1120.47|1122.18|1114.98|4748
1724925600000|2024-08-29 10:00:00|1122.19|1114.99|1121.97|1114.77|1127.45|1120.25|1120.35|1113.15|6510
1724929200000|2024-08-29 11:00:00|1121.95|1114.75|1128.81|1121.61|1136.87|1129.67|1120.4|1113.2|7145
1724932800000|2024-08-29 12:00:00|1128.74|1121.54|1134.35|1127.15|1136.16|1128.96|1127.13|1119.93|7125
1724936400000|2024-08-29 13:00:00|1134.45|1127.25|1141.94|1134.74|1143.05|1135.85|1132.85|1125.65|7155
1724940000000|2024-08-29 14:00:00|1141.97|1134.77|1139.84|1132.64|1147.93|1140.73|1135.91|1128.71|7648
1724943600000|2024-08-29 15:00:00|1139.89|1132.69|1138.32|1131.12|1150.14|1142.94|1137.09|1129.89|7544
1724947200000|2024-08-29 16:00:00|1138.31|1131.11|1129.41|1122.21|1141.85|1134.65|1126.4|1119.2|7117
1724950800000|2024-08-29 17:00:00|1129.4|1122.2|1130.45|1123.25|1132.02|1124.82|1125.63|1118.43|6824
1724954400000|2024-08-29 18:00:00|1130.5|1123.3|1094.07|1086.87|1130.59|1123.39|1092.1|1084.9|8872
1724958000000|2024-08-29 19:00:00|1093.95|1086.75|1099.32|1092.12|1106.36|1099.16|1089.1|1081.9|6115
1724961600000|2024-08-29 20:00:00|1099.38|1092.18|1102.33|1095.13|1104.73|1097.53|1098.05|1090.85|6476
1724965200000|2024-08-29 21:00:00|1102.32|1095.12|1095.45|1088.25|1103.09|1095.89|1095.1|1087.9|4000
1724968800000|2024-08-29 22:00:00|1095.4|1088.2|1093.36|1086.16|1097.51|1090.31|1085.1|1077.9|7325
1724972400000|2024-08-29 23:00:00|1093.38|1086.18|1097.7|1090.5|1098.14|1090.94|1091.35|1084.15|4747
1724976000000|2024-08-30 00:00:00|1097.64|1090.44|1100.59|1093.39|1103.9|1096.7|1093.28|1086.08|5028
1724979600000|2024-08-30 01:00:00|1100.5|1093.3|1103.89|1096.69|1104.76|1097.56|1098.93|1091.73|5976
1724983200000|2024-08-30 02:00:00|1103.8|1096.6|1103.3|1096.1|1106.9|1099.7|1098.12|1090.92|5527
1724986800000|2024-08-30 03:00:00|1103.35|1096.15|1104.75|1097.55|1106.45|1099.25|1099.42|1092.22|4916
1724990400000|2024-08-30 04:00:00|1104.78|1097.58|1107.25|1100.05|1109.37|1102.17|1104.73|1097.53|3362
1724994000000|2024-08-30 05:00:00|1107.2|1100|1103.54|1096.34|1107.42|1100.22|1099.25|1092.05|4517
1724997600000|2024-08-30 06:00:00|1103.56|1096.36|1110.07|1102.87|1110.9|1103.7|1102.73|1095.53|3094
1725001200000|2024-08-30 07:00:00|1110.12|1102.92|1114.29|1107.09|1117.85|1110.65|1107.68|1100.48|5373
1725004800000|2024-08-30 08:00:00|1114.3|1107.1|1118.15|1110.95|1123.8|1116.6|1113.4|1106.2|4505
1725008400000|2024-08-30 09:00:00|1118.18|1110.98|1116.47|1109.27|1120.95|1113.75|1115.92|1108.72|2648
1725012000000|2024-08-30 10:00:00|1116.13|1108.93|1113.97|1106.77|1118.39|1111.19|1112.23|1105.03|3901
1725015600000|2024-08-30 11:00:00|1113.93|1106.73|1107.43|1100.23|1114.95|1107.75|1106.12|1098.92|4461
1725019200000|2024-08-30 12:00:00|1107.39|1100.19|1113.67|1106.47|1121.05|1113.85|1106.89|1099.69|7422
1725022800000|2024-08-30 13:00:00|1113.61|1106.41|1110.96|1103.76|1116.74|1109.54|1099.1|1091.9|8642
1725026400000|2024-08-30 14:00:00|1110.98|1103.78|1078.09|1070.89|1115.91|1108.71|1077.45|1070.25|10548
1725030000000|2024-08-30 15:00:00|1077.64|1070.44|1057.74|1050.54|1083.1|1075.9|1054.61|1047.41|10335
1725033600000|2024-08-30 16:00:00|1057.78|1050.58|1077.09|1069.89|1077.09|1069.89|1054.52|1047.32|8259
1725037200000|2024-08-30 17:00:00|1077.06|1069.86|1085.99|1078.79|1089.95|1082.75|1071.67|1064.47|7256
1725040800000|2024-08-30 18:00:00|1086.21|1079.01|1111.25|1104.05|1113.85|1106.65|1084.75|1077.55|8641
1725044400000|2024-08-30 19:00:00|1111.1|1103.9|1103.26|1096.06|1113.56|1106.36|1097.88|1090.68|8295
1725048000000|2024-08-30 20:00:00|1103.28|1096.08|1109.51|1102.31|1109.96|1102.76|1100.04|1092.84|6086
1725102000000|2024-08-31 11:00:00|1110.07|1102.87|1118.05|1110.85|1119.25|1112.05|1110.07|1102.87|1022
1725105600000|2024-08-31 12:00:00|1118.03|1110.83|1120.43|1113.23|1124.44|1117.24|1116.9|1109.7|6660
1725109200000|2024-08-31 13:00:00|1120.4|1113.2|1111.93|1104.73|1121.25|1114.05|1111.79|1104.59|6030
1725112800000|2024-08-31 14:00:00|1111.9|1104.7|1110.41|1103.21|1115.48|1108.28|1109.13|1101.93|6432
1725116400000|2024-08-31 15:00:00|1110.24|1103.04|1112.88|1105.68|1113.64|1106.44|1107.37|1100.17|6864
1725120000000|2024-08-31 16:00:00|1112.9|1105.7|1106.91|1099.71|1114.21|1107.01|1105.24|1098.04|6482
1725123600000|2024-08-31 17:00:00|1106.87|1099.67|1103.17|1095.97|1107.31|1100.11|1096.61|1089.41|6900
1725127200000|2024-08-31 18:00:00|1103.18|1095.98|1103.55|1096.35|1110.15|1102.95|1101.86|1094.66|6363
1725130800000|2024-08-31 19:00:00|1103.56|1096.36|1106.51|1099.31|1107.98|1100.78|1102.86|1095.66|6492
1725134400000|2024-08-31 20:00:00|1106.5|1099.3|1106.06|1098.86|1109.07|1101.87|1102.78|1095.58|6150
1725138000000|2024-08-31 21:00:00|1106.1|1098.9|1111.36|1104.16|1113.5|1106.3|1104.64|1097.44|3639
1725141600000|2024-08-31 22:00:00|1111.35|1104.15|1106.31|1099.11|1112.08|1104.88|1105.74|1098.54|4912
1725145200000|2024-08-31 23:00:00|1106.29|1099.09|1104.77|1097.57|1107.5|1100.3|1103.46|1096.26|4402
1725148800000|2024-09-01 00:00:00|1104.76|1097.56|1101.97|1094.77|1105.7|1098.5|1099.92|1092.72|5293
1725152400000|2024-09-01 01:00:00|1101.94|1094.74|1094.67|1087.47|1103.11|1095.91|1094.26|1087.06|5577
1725156000000|2024-09-01 02:00:00|1094.81|1087.61|1095.44|1088.24|1095.48|1088.28|1087.43|1080.23|7691
1725159600000|2024-09-01 03:00:00|1095.42|1088.22|1098.25|1091.05|1101.52|1094.32|1094.16|1086.96|5106
1725163200000|2024-09-01 04:00:00|1098.26|1091.06|1096.65|1089.45|1100.99|1093.79|1093.13|1085.93|5732
1725166800000|2024-09-01 05:00:00|1096.58|1089.38|1084.44|1077.24|1097.44|1090.24|1082.04|1074.84|8047
1725170400000|2024-09-01 06:00:00|1084.41|1077.21|1088.49|1081.29|1092.13|1084.93|1082.95|1075.75|6655
1725174000000|2024-09-01 07:00:00|1088.5|1081.3|1092.2|1085|1093.25|1086.05|1087.16|1079.96|6439
1725177600000|2024-09-01 08:00:00|1092.24|1085.04|1088.33|1081.13|1093.49|1086.29|1085.82|1078.62|6393
1725181200000|2024-09-01 09:00:00|1088.32|1081.12|1089.32|1082.12|1094.04|1086.84|1086.43|1079.23|6077
1725184800000|2024-09-01 10:00:00|1089.14|1081.94|1078.57|1071.37|1089.21|1082.01|1077.4|1070.2|6906
1725188400000|2024-09-01 11:00:00|1078.58|1071.38|1083.46|1076.26|1083.76|1076.56|1074.57|1067.37|6459
1725192000000|2024-09-01 12:00:00|1083.53|1076.33|1075.22|1068.02|1084.7|1077.5|1074.51|1067.31|5250
1725195600000|2024-09-01 13:00:00|1075.21|1068.01|1074.58|1067.38|1079.06|1071.86|1066.21|1059.01|6144
1725199200000|2024-09-01 14:00:00|1074.66|1067.46|1064.49|1057.29|1074.75|1067.55|1057.19|1049.99|9390
1725202800000|2024-09-01 15:00:00|1064.45|1057.25|1073.39|1066.19|1079.18|1071.98|1060.55|1053.35|8290
1725206400000|2024-09-01 16:00:00|1073.41|1066.21|1067.59|1060.39|1078.03|1070.83|1062.15|1054.95|7573
1725210000000|2024-09-01 17:00:00|1067.63|1060.43|1064.43|1057.23|1068.61|1061.41|1055.7|1048.5|7422
1725213600000|2024-09-01 18:00:00|1064.44|1057.24|1072.58|1065.38|1077.79|1070.59|1061.75|1054.55|8289
1725217200000|2024-09-01 19:00:00|1072.6|1065.4|1078.35|1062.15|1080.95|1073.75|1069.9|1057.16|7402
1725220800000|2024-09-01 20:00:00|1078.38|1062.18|1077.7|1061.5|1085.61|1069.41|1075.92|1059.72|6388
1725224400000|2024-09-01 21:00:00|1077.71|1061.51|1066.55|1059.35|1077.73|1066.03|1059.2|1052|2222
1725228000000|2024-09-01 22:00:00|1066.31|1059.11|1030.03|1022.83|1067.11|1059.91|1026.92|1019.72|7780
1725231600000|2024-09-01 23:00:00|1030.01|1022.81|1040.38|1033.18|1042.21|1035.01|1028.81|1021.61|7196
1725235200000|2024-09-02 00:00:00|1040.2|1033|1049.17|1041.97|1053.01|1045.81|1036.33|1029.13|7411
1725238800000|2024-09-02 01:00:00|1049.18|1041.98|1047.15|1039.95|1052.84|1045.64|1045.13|1037.93|5662
1725242400000|2024-09-02 02:00:00|1047.07|1039.87|1046.38|1039.18|1054.51|1047.31|1043.84|1036.64|4977
1725246000000|2024-09-02 03:00:00|1046.36|1039.16|1051.4|1044.2|1051.99|1044.79|1045.22|1038.02|4666
1725249600000|2024-09-02 04:00:00|1051.35|1044.15|1038.42|1031.22|1053.1|1045.9|1038.03|1030.83|4278
1725253200000|2024-09-02 05:00:00|1038.46|1031.26|1051.87|1044.67|1056.1|1048.9|1038.33|1031.13|5638
1725256800000|2024-09-02 06:00:00|1051.9|1044.7|1047.4|1040.2|1055.42|1048.22|1045.84|1038.64|4883
1725260400000|2024-09-02 07:00:00|1047.35|1040.15|1042.11|1034.91|1050.8|1043.6|1037.4|1030.2|3358
1725264000000|2024-09-02 08:00:00|1042.07|1034.87|1056.97|1049.77|1062.2|1055|1041.12|1033.92|6909
1725267600000|2024-09-02 09:00:00|1056.5|1049.3|1072.1|1064.9|1072.98|1065.78|1051.77|1044.57|7068
1725271200000|2024-09-02 10:00:00|1071.97|1064.77|1077.05|1069.85|1082.04|1074.84|1070.84|1063.64|7551
1725274800000|2024-09-02 11:00:00|1076.85|1069.65|1078.17|1070.97|1082.56|1075.36|1072.55|1065.35|5413
1725278400000|2024-09-02 12:00:00|1078.12|1070.92|1074.36|1067.16|1079.61|1072.41|1072.42|1065.22|5379
1725282000000|2024-09-02 13:00:00|1074.24|1067.04|1070.89|1063.69|1079.88|1072.68|1069.21|1062.01|6596
1725285600000|2024-09-02 14:00:00|1070.92|1063.72|1074.38|1067.18|1083.14|1075.94|1063.18|1055.98|8999
1725289200000|2024-09-02 15:00:00|1074.33|1067.13|1068.73|1061.53|1076.2|1069|1067.26|1060.06|7363
1725292800000|2024-09-02 16:00:00|1068.72|1061.52|1060.9|1053.7|1072.73|1065.53|1059.85|1052.65|5664
1725296400000|2024-09-02 17:00:00|1060.89|1053.69|1071.5|1064.3|1072.8|1065.6|1060.36|1053.16|5706
1725300000000|2024-09-02 18:00:00|1071.45|1064.25|1070.19|1062.99|1075.5|1068.3|1066.4|1059.2|5965
1725303600000|2024-09-02 19:00:00|1070.12|1062.92|1070.24|1063.04|1072|1064.8|1067.73|1060.53|3358
1725307200000|2024-09-02 20:00:00|1070.25|1063.05|1083.24|1076.04|1086.74|1079.54|1067.61|1060.41|4968
1725310800000|2024-09-02 21:00:00|1083.39|1076.19|1081.17|1073.97|1087.12|1079.92|1076.18|1068.98|5191
1725314400000|2024-09-02 22:00:00|1081.1|1073.9|1079.19|1071.99|1083.35|1076.15|1077.09|1069.89|4273
1725318000000|2024-09-02 23:00:00|1079.13|1071.93|1080.1|1072.9|1081.81|1074.61|1077.49|1070.29|3699
1725321600000|2024-09-03 00:00:00|1080.01|1072.81|1081.4|1074.2|1081.49|1074.29|1077.4|1070.2|4905
1725325200000|2024-09-03 01:00:00|1081.39|1074.19|1082.8|1075.6|1085.73|1078.53|1077.34|1070.14|4343
1725328800000|2024-09-03 02:00:00|1082.75|1075.55|1080.49|1073.29|1091.21|1084.01|1080.06|1072.86|6270
1725332400000|2024-09-03 03:00:00|1080.51|1073.31|1073.7|1066.5|1082.45|1075.25|1073.24|1066.04|5005
1725336000000|2024-09-03 04:00:00|1073.71|1066.51|1072.11|1064.91|1076.95|1069.75|1069.55|1062.35|3755
1725339600000|2024-09-03 05:00:00|1072.06|1064.86|1074.68|1067.48|1075.38|1068.18|1069.57|1062.37|4463
1725343200000|2024-09-03 06:00:00|1074.35|1067.15|1065.39|1058.19|1074.4|1067.2|1065.3|1058.1|3595
1725346800000|2024-09-03 07:00:00|1065.34|1058.14|1073.2|1066|1074.51|1067.31|1065.34|1058.14|4008
1725350400000|2024-09-03 08:00:00|1073.14|1065.94|1058.97|1051.77|1073.8|1066.6|1057.75|1050.55|5291
1725354000000|2024-09-03 09:00:00|1058.87|1051.67|1059.73|1052.53|1063.2|1056|1058.16|1050.96|4580
1725357600000|2024-09-03 10:00:00|1059.78|1052.58|1065.22|1058.02|1067.2|1060|1058.28|1051.08|4747
1725361200000|2024-09-03 11:00:00|1065.24|1058.04|1070.02|1062.82|1070.89|1063.69|1061.96|1054.76|4858
1725364800000|2024-09-03 12:00:00|1070.03|1062.83|1072.36|1065.16|1077.9|1070.7|1069.22|1062.02|4901
1725368400000|2024-09-03 13:00:00|1072.37|1065.17|1049.93|1042.73|1076.4|1069.2|1045.2|1038|7817
1725372000000|2024-09-03 14:00:00|1049.9|1042.7|1038.33|1031.13|1049.9|1042.7|1035.74|1028.54|10037
1725375600000|2024-09-03 15:00:00|1038.48|1031.28|1032.88|1025.68|1044.79|1037.59|1030.96|1023.76|8310
1725379200000|2024-09-03 16:00:00|1032.82|1025.62|1030.06|1022.86|1038.59|1031.39|1029.38|1022.18|8255
1725382800000|2024-09-03 17:00:00|1030.04|1022.84|1029.05|1021.85|1036.18|1028.98|1027.79|1020.59|6466
1725386400000|2024-09-03 18:00:00|1029.18|1021.98|1033.22|1026.02|1034.02|1026.82|1025.15|1017.95|5721
1725390000000|2024-09-03 19:00:00|1033.21|1026.01|1053.07|1045.87|1054.72|1047.52|1029.74|1022.54|6173
1725393600000|2024-09-03 20:00:00|1053.04|1045.84|1047.34|1040.14|1055.14|1047.94|1042.89|1035.69|5624
1725397200000|2024-09-03 21:00:00|1047.33|1040.13|1043.08|1035.88|1048.13|1040.93|1040.08|1032.88|3845
1725400800000|2024-09-03 22:00:00|1043.06|1035.86|1041.43|1034.23|1045.3|1038.1|1040.29|1033.09|3831
1725404400000|2024-09-03 23:00:00|1041.45|1034.25|1034.99|1027.79|1042.43|1035.23|1033.17|1025.97|5924
1725408000000|2024-09-04 00:00:00|1034.97|1027.77|1021.06|1013.86|1042.54|1035.34|1020.28|1013.08|8204
1725411600000|2024-09-04 01:00:00|1021.23|1014.03|1022.13|1014.93|1026.25|1019.05|986.22|979.02|10282
1725415200000|2024-09-04 02:00:00|1022.14|1014.94|1029.5|1022.3|1032.13|1024.93|1019.64|1012.44|7633
1725418800000|2024-09-04 03:00:00|1029.58|1022.38|1028.45|1021.25|1034.53|1027.33|1028.05|1020.85|5502
1725422400000|2024-09-04 04:00:00|1028.4|1021.2|1033.49|1026.29|1034.13|1026.93|1027.11|1019.91|4137
1725426000000|2024-09-04 05:00:00|1033.43|1026.23|1023.19|1015.99|1033.53|1026.33|1021.2|1014|6019
1725429600000|2024-09-04 06:00:00|1023.24|1016.04|1032.1|1024.9|1034.65|1027.45|1023.24|1016.04|5023
1725433200000|2024-09-04 07:00:00|1032.05|1024.85|1029.9|1022.7|1044.97|1037.77|1029.17|1021.97|6045
1725436800000|2024-09-04 08:00:00|1029.92|1022.72|1030.36|1023.16|1033.25|1026.05|1027.65|1020.45|4552
1725440400000|2024-09-04 09:00:00|1030.45|1023.25|1025.5|1018.3|1032.33|1025.13|1025.35|1018.15|4148
1725444000000|2024-09-04 10:00:00|1025.55|1018.35|1013.12|1005.92|1026.89|1019.69|1013.12|1005.92|6441
1725447600000|2024-09-04 11:00:00|1013.19|1005.99|1015.5|1008.3|1019.29|1012.09|1012.37|1005.17|5060
1725451200000|2024-09-04 12:00:00|1015.45|1008.25|1016.81|1009.61|1022.09|1014.89|1014.05|1006.85|4988
1725454800000|2024-09-04 13:00:00|1016.78|1009.58|1014.8|1007.6|1017.33|1010.13|1009.45|1002.25|6502
1725458400000|2024-09-04 14:00:00|1014.85|1007.65|1035.07|1027.87|1036.35|1029.15|1009.16|1001.96|9557
1725462000000|2024-09-04 15:00:00|1035.1|1027.9|1043.14|1035.94|1044.2|1037|1026.66|1019.46|8906
1725465600000|2024-09-04 16:00:00|1043.11|1035.91|1049.26|1042.06|1053.3|1046.1|1038.42|1031.22|9444
1725469200000|2024-09-04 17:00:00|1049.29|1042.09|1037.95|1030.75|1050.2|1043|1036.91|1029.71|6696
1725472800000|2024-09-04 18:00:00|1038.14|1030.94|1031.97|1024.77|1042.11|1034.91|1031.25|1024.05|5363
1725476400000|2024-09-04 19:00:00|1031.98|1024.78|1036.1|1028.9|1038.04|1030.84|1031.03|1023.83|5251
1725480000000|2024-09-04 20:00:00|1036.11|1028.91|1036.35|1029.15|1037.13|1029.93|1031.8|1024.6|3958
1725483600000|2024-09-04 21:00:00|1036.34|1029.14|1044.17|1036.97|1045.38|1038.18|1035.85|1028.65|2288
1725487200000|2024-09-04 22:00:00|1044.18|1036.98|1043.08|1035.88|1046.77|1039.57|1040.12|1032.92|3954
1725490800000|2024-09-04 23:00:00|1043.06|1035.86|1037.33|1030.13|1043.14|1035.94|1034.9|1027.7|2851
1725494400000|2024-09-05 00:00:00|1037.22|1030.02|1035.37|1028.17|1042.77|1035.57|1035.05|1027.85|4340
1725498000000|2024-09-05 01:00:00|1035.46|1028.26|1040.28|1033.08|1043.4|1036.2|1034.32|1027.12|4907
1725501600000|2024-09-05 02:00:00|1040.27|1033.07|1032.9|1025.7|1041.82|1034.62|1032.43|1025.23|4295
1725505200000|2024-09-05 03:00:00|1032.89|1025.69|1020.04|1012.84|1032.89|1025.69|1019.04|1011.84|5258
1725508800000|2024-09-05 04:00:00|1019.85|1012.65|1027.45|1020.25|1029.85|1022.65|1018.55|1011.35|3686
1725512400000|2024-09-05 05:00:00|1027.38|1020.18|1025.96|1018.76|1028.9|1021.7|1023.46|1016.26|5366
1725516000000|2024-09-05 06:00:00|1025.79|1018.59|1024.12|1016.92|1027|1019.8|1015|1007.8|6534
1725519600000|2024-09-05 07:00:00|1024.05|1016.85|1031.25|1024.05|1034.1|1026.9|1023.1|1015.9|4780
1725523200000|2024-09-05 08:00:00|1031.3|1024.1|1025.51|1018.31|1032.43|1025.23|1023.57|1016.37|5842
1725526800000|2024-09-05 09:00:00|1025.48|1018.28|1024.04|1016.84|1026.94|1019.74|1021.78|1014.58|6871
1725530400000|2024-09-05 10:00:00|1024.02|1016.82|1021.82|1014.62|1024.11|1016.91|1018.5|1011.3|5481
1725534000000|2024-09-05 11:00:00|1021.77|1014.57|1020.85|1013.65|1024.77|1017.57|1019.66|1012.46|5249
1725537600000|2024-09-05 12:00:00|1020.9|1013.7|1022.08|1014.88|1026.68|1019.48|1016.62|1009.42|6538
1725541200000|2024-09-05 13:00:00|1022.29|1015.09|1023.41|1016.21|1027.1|1019.9|1016.89|1009.69|7360
1725544800000|2024-09-05 14:00:00|1023.43|1016.23|1007.09|999.89|1028.53|1021.33|1004.26|997.06|9688
1725548400000|2024-09-05 15:00:00|1007.08|999.88|1003.96|996.76|1012.12|1004.92|998.46|991.26|7349
1725552000000|2024-09-05 16:00:00|1003.98|996.78|1006.37|999.17|1010.72|1003.52|1001.12|993.92|5665
1725555600000|2024-09-05 17:00:00|1006.52|999.32|1013.32|1006.12|1013.4|1006.2|1004.81|997.61|6108
1725559200000|2024-09-05 18:00:00|1013.37|1006.17|1009.35|1002.15|1014.42|1007.22|1008.15|1000.95|3246
1725562800000|2024-09-05 19:00:00|1009.4|1002.2|999.4|992.2|1009.6|1002.4|994.45|987.25|2221
1725566400000|2024-09-05 20:00:00|999.45|992.25|1002.16|994.96|1005.95|998.75|998.1|990.9|1986
1725570000000|2024-09-05 21:00:00|1002.14|994.94|1006.35|999.15|1006.35|999.15|998.13|990.93|2415
1725573600000|2024-09-05 22:00:00|1006.24|999.04|1005.3|998.1|1007.4|1000.2|1000.1|992.9|1515
1725577200000|2024-09-05 23:00:00|1005.8|998.6|1005.85|998.65|1006.45|999.25|1003.02|995.82|1298
1725580800000|2024-09-06 00:00:00|1006.2|999|1004.1|996.9|1007.15|999.95|999.21|992.01|1328
1725584400000|2024-09-06 01:00:00|1004.13|996.93|1010.2|1003|1012.85|1005.65|999.7|992.5|1879
1725588000000|2024-09-06 02:00:00|1010.65|1003.45|1017.75|1010.55|1022|1014.8|1009.1|1001.9|2043
1725591600000|2024-09-06 03:00:00|1018.75|1011.55|1013.7|1006.5|1019.85|1012.65|1013.7|1006.5|900
1725595200000|2024-09-06 04:00:00|1014.15|1006.95|1009.19|1001.99|1015.35|1008.15|1008.1|1000.9|785
1725598800000|2024-09-06 05:00:00|1009.16|1001.96|1007.1|999.9|1010.95|1003.75|1004.4|997.2|1213
1725602400000|2024-09-06 06:00:00|1007.15|999.95|1006.05|998.85|1007.8|1000.6|1002.85|995.65|651
1725606000000|2024-09-06 07:00:00|1006.08|998.88|995.9|988.7|1006.4|999.2|984.95|977.75|3645
1725609600000|2024-09-06 08:00:00|995.95|988.75|996.24|989.04|1002.24|995.04|993.3|986.1|2243
1725613200000|2024-09-06 09:00:00|996.27|989.07|996.15|988.95|996.85|989.65|992.65|985.45|2315
1725616800000|2024-09-06 10:00:00|995.8|988.6|996.35|989.15|1002.1|994.9|994.1|986.9|2088
1725620400000|2024-09-06 11:00:00|996.4|989.2|993.85|986.65|998.19|990.99|992.4|985.2|2392
1725624000000|2024-09-06 12:00:00|994.3|987.1|1011.4|1004.2|1013.35|1006.15|991.5|984.3|4821
1725627600000|2024-09-06 13:00:00|1011.1|1003.9|989.2|982|1013.4|1006.2|988.55|981.35|4932
1725631200000|2024-09-06 14:00:00|988.65|981.45|976.13|968.93|988.65|981.45|967.6|960.4|7574
1725634800000|2024-09-06 15:00:00|976.16|968.96|972.1|964.9|981.5|974.3|962|954.8|8387
1725638400000|2024-09-06 16:00:00|972|964.8|963.15|955.95|972|964.8|958.65|951.45|4757
1725642000000|2024-09-06 17:00:00|964|956.8|963.19|955.99|972.45|965.25|955.1|947.9|4957
1725645600000|2024-09-06 18:00:00|963.18|955.98|953.08|945.88|964.1|956.9|952.75|945.55|4455
1725649200000|2024-09-06 19:00:00|953.06|945.86|955.3|948.1|962.14|954.94|949.53|942.33|8105
1725652800000|2024-09-06 20:00:00|955.35|948.15|939.2|932|959.17|951.97|936.13|928.93|9090
1725692400000|2024-09-07 07:00:00|941.67|934.47|941.67|934.47|941.67|934.47|941.67|934.47|1
1725771600000|2024-09-08 05:00:00|1031.19|1023.99|1030.03|1022.83|1033.91|1026.71|1029.08|1021.88|2408
1725775200000|2024-09-08 06:00:00|1030.05|1022.85|1026.05|1018.85|1034.1|1026.9|1025.08|1017.88|3765
1725778800000|2024-09-08 07:00:00|1026.07|1018.87|1032.56|1025.36|1035.07|1027.87|1025.05|1017.85|4326
1725782400000|2024-09-08 08:00:00|1032.47|1025.27|1037.12|1029.92|1039.12|1031.92|1028.88|1021.68|4099
1725786000000|2024-09-08 09:00:00|1037.13|1029.93|1031.46|1024.26|1041.07|1033.87|1031.43|1024.23|5176
1725789600000|2024-09-08 10:00:00|1031.42|1024.22|1034|1026.8|1036.54|1029.34|1028.42|1021.22|3656
1725793200000|2024-09-08 11:00:00|1034.02|1026.82|1031.17|1023.97|1035.99|1028.79|1029.43|1022.23|3087
1725796800000|2024-09-08 12:00:00|1031.15|1023.95|1024.36|1017.16|1035.07|1027.87|1021.24|1014.04|5099
1725800400000|2024-09-08 13:00:00|1024.38|1017.18|1028.56|1021.36|1030.02|1022.82|1020.42|1013.22|5941
1725804000000|2024-09-08 14:00:00|1028.53|1021.33|1024.26|1017.06|1030.05|1022.85|1022.17|1014.97|5754
1725807600000|2024-09-08 15:00:00|1024.35|1017.15|1021.49|1014.29|1027.42|1020.22|1020.58|1013.38|6312
1725811200000|2024-09-08 16:00:00|1021.47|1014.27|1022.9|1015.7|1028.06|1020.86|1016.12|1008.92|5795
1725814800000|2024-09-08 17:00:00|1022.89|1015.69|1032.72|1025.52|1033.22|1026.02|1022.8|1015.6|5457
1725818400000|2024-09-08 18:00:00|1032.71|1025.51|1029.62|1022.42|1033.44|1026.24|1027.12|1019.92|5869
1725822000000|2024-09-08 19:00:00|1029.6|1022.4|1030.59|1014.39|1033.04|1023.48|1026.38|1014.2|5261
1725825600000|2024-09-08 20:00:00|1030.6|1014.4|1032.4|1016.2|1033.09|1016.89|1028.88|1012.68|4365
1725829200000|2024-09-08 21:00:00|1032.46|1016.26|1033.9|1026.7|1036.03|1028.83|1028.24|1016.14|4051
1725832800000|2024-09-08 22:00:00|1033.4|1026.2|1032.4|1025.2|1049.35|1042.15|1032.08|1024.88|5327
1725836400000|2024-09-08 23:00:00|1032.9|1025.7|1039.1|1031.9|1040.15|1032.95|1030.55|1023.35|2781
1725840000000|2024-09-09 00:00:00|1039.05|1031.85|1044.2|1037|1045.95|1038.75|1036.35|1029.15|2551
1725843600000|2024-09-09 01:00:00|1044.35|1037.15|1041.7|1034.5|1049.08|1041.88|1037.35|1030.15|2736
1725847200000|2024-09-09 02:00:00|1041.65|1034.45|1039.4|1032.2|1043.1|1035.9|1034.35|1027.15|2011
1725850800000|2024-09-09 03:00:00|1039.5|1032.3|1039.3|1032.1|1039.8|1032.6|1031.16|1023.96|1730
1725854400000|2024-09-09 04:00:00|1039.1|1031.9|1037.45|1030.25|1043.75|1036.55|1036.1|1028.9|1807
1725858000000|2024-09-09 05:00:00|1037.55|1030.35|1035.25|1028.05|1039.13|1031.93|1032.1|1024.9|1620
1725861600000|2024-09-09 06:00:00|1035.22|1028.02|1044.16|1036.96|1044.35|1037.15|1034.16|1026.96|1218
1725865200000|2024-09-09 07:00:00|1044.66|1037.46|1066.19|1058.99|1073.05|1065.85|1042.1|1034.9|3231
1725868800000|2024-09-09 08:00:00|1066.1|1058.9|1079.7|1072.5|1079.7|1072.5|1066.1|1058.9|1530
1725872400000|2024-09-09 09:00:00|1079.65|1072.45|1079.08|1071.88|1085.05|1077.85|1074.85|1067.65|1503
1725876000000|2024-09-09 10:00:00|1079.58|1072.38|1058.3|1051.1|1086.16|1078.96|1057.5|1050.3|1433
1725879600000|2024-09-09 11:00:00|1058.35|1051.15|1055.4|1048.2|1059.2|1052|1053.4|1046.2|582
1725883200000|2024-09-09 12:00:00|1055.45|1048.25|1053.6|1046.4|1056.75|1049.55|1047.35|1040.15|1616
1725886800000|2024-09-09 13:00:00|1054.05|1046.85|1053.05|1045.85|1056|1048.8|1047.19|1039.99|3292
1725890400000|2024-09-09 14:00:00|1053.04|1045.84|1036.16|1028.96|1053.2|1046|1033.35|1026.15|3737
1725894000000|2024-09-09 15:00:00|1036.1|1028.9|1042.5|1035.3|1047.13|1039.93|1035.19|1027.99|3027
1725897600000|2024-09-09 16:00:00|1042.45|1035.25|1061.65|1054.45|1064.75|1057.55|1042.16|1034.96|4296
1725901200000|2024-09-09 17:00:00|1061.75|1054.55|1058.3|1051.1|1065.16|1057.96|1055.45|1048.25|3392
1725904800000|2024-09-09 18:00:00|1058.4|1051.2|1057.55|1050.35|1061.15|1053.95|1052.1|1044.9|3701
1725908400000|2024-09-09 19:00:00|1057|1049.8|1066.05|1058.85|1066.05|1058.85|1056.1|1048.9|2381
1725912000000|2024-09-09 20:00:00|1065.85|1058.65|1060.2|1053|1066.4|1059.2|1057.04|1049.84|1472
1725915600000|2024-09-09 21:00:00|1060.22|1053.02|1068.25|1061.05|1075.81|1068.61|1059|1051.8|4518
1725919200000|2024-09-09 22:00:00|1068.3|1061.1|1060.3|1053.1|1070.8|1063.6|1058.1|1050.9|1479
1725922800000|2024-09-09 23:00:00|1060.35|1053.15|1057.55|1050.35|1062.9|1055.7|1056.3|1049.1|1854
1725926400000|2024-09-10 00:00:00|1058|1050.8|1050.3|1043.1|1058.85|1051.65|1048.1|1040.9|2249
1725930000000|2024-09-10 01:00:00|1050.72|1043.52|1045.1|1037.9|1052.05|1044.85|1041.1|1033.9|1605
1725933600000|2024-09-10 02:00:00|1045|1037.8|1042.35|1035.15|1047.05|1039.85|1039.3|1032.1|1484
1725937200000|2024-09-10 03:00:00|1042.4|1035.2|1039.15|1031.95|1043.4|1036.2|1038.6|1031.4|1922
1725940800000|2024-09-10 04:00:00|1039.2|1032|1042.2|1035|1044.55|1037.35|1037.1|1029.9|1426
1725944400000|2024-09-10 05:00:00|1042.3|1035.1|1049.6|1042.4|1050.25|1043.05|1042.15|1034.95|1895
1725948000000|2024-09-10 06:00:00|1049.55|1042.35|1044.35|1037.15|1049.6|1042.4|1044.1|1036.9|512
1725951600000|2024-09-10 07:00:00|1044.6|1037.4|1056.1|1048.9|1060|1052.8|1041.15|1033.95|1862
1725955200000|2024-09-10 08:00:00|1056|1048.8|1049.9|1042.7|1061.4|1054.2|1049.25|1042.05|2902
1725958800000|2024-09-10 09:00:00|1049.85|1042.65|1051.16|1043.96|1056.15|1048.95|1046.1|1038.9|2261
1725962400000|2024-09-10 10:00:00|1051.19|1043.99|1054.5|1047.3|1054.65|1047.45|1047.2|1040|2684
1725966000000|2024-09-10 11:00:00|1054.7|1047.5|1057.45|1050.25|1059.8|1052.6|1052.1|1044.9|1111
1725969600000|2024-09-10 12:00:00|1057.35|1050.15|1052.05|1044.85|1061|1053.8|1051.6|1044.4|1486
1725973200000|2024-09-10 13:00:00|1051.6|1044.4|1048.1|1040.9|1051.8|1044.6|1044.7|1037.5|2988
1725976800000|2024-09-10 14:00:00|1048.25|1041.05|1055.1|1047.9|1059.05|1051.85|1044.45|1037.25|4970
1725980400000|2024-09-10 15:00:00|1055.3|1048.1|1050.19|1042.99|1062.14|1054.94|1050.1|1042.9|4072
1725984000000|2024-09-10 16:00:00|1050.16|1042.96|1056.35|1049.15|1058.45|1051.25|1048.6|1041.4|3488
1725987600000|2024-09-10 17:00:00|1056.1|1048.9|1065.7|1058.5|1067.25|1060.05|1055.15|1047.95|3049
1725991200000|2024-09-10 18:00:00|1065.75|1058.55|1065.1|1057.9|1077.3|1070.1|1064.1|1056.9|2546
1725994800000|2024-09-10 19:00:00|1065.05|1057.85|1069.1|1061.9|1071.4|1064.2|1060.6|1053.4|1155
1725998400000|2024-09-10 20:00:00|1069.15|1061.95|1063.85|1056.65|1071.9|1064.7|1063.75|1056.55|1944
1726002000000|2024-09-10 21:00:00|1063.88|1056.68|1062.95|1055.75|1068.02|1060.82|1062|1054.8|3088
1726005600000|2024-09-10 22:00:00|1062.45|1055.25|1062.85|1055.65|1064.8|1057.6|1060.3|1053.1|894
1726009200000|2024-09-10 23:00:00|1062.6|1055.4|1063.05|1055.85|1066.9|1059.7|1061.5|1054.3|942
1726012800000|2024-09-11 00:00:00|1063.1|1055.9|1057.3|1050.1|1064|1056.8|1055.1|1047.9|1014
1726016400000|2024-09-11 01:00:00|1057.35|1050.15|1044.1|1036.9|1058|1050.8|1039.4|1032.2|3014
1726020000000|2024-09-11 02:00:00|1044.05|1036.85|1047.1|1039.9|1053.1|1045.9|1043.45|1036.25|1727
1726023600000|2024-09-11 03:00:00|1047.05|1039.85|1047.35|1040.15|1049.05|1041.85|1043.35|1036.15|1362
1726027200000|2024-09-11 04:00:00|1047.05|1039.85|1042.35|1035.15|1047.1|1039.9|1035.45|1028.25|2523
1726030800000|2024-09-11 05:00:00|1042.4|1035.2|1040.45|1033.25|1042.9|1035.7|1034.3|1027.1|2805
1726034400000|2024-09-11 06:00:00|1040.4|1033.2|1047.1|1039.9|1050.19|1042.99|1038.4|1031.2|1297
1726038000000|2024-09-11 07:00:00|1047.13|1039.93|1052.15|1044.95|1052.2|1045|1046.13|1038.93|1663
1726041600000|2024-09-11 08:00:00|1052.1|1044.9|1043.35|1036.15|1053.13|1045.93|1043.35|1036.15|1788
1726045200000|2024-09-11 09:00:00|1043.1|1035.9|1043.13|1035.93|1049.4|1042.2|1042|1034.8|1294
1726048800000|2024-09-11 10:00:00|1043.1|1035.9|1036.3|1029.1|1043.77|1036.57|1033.45|1026.25|1916
1726052400000|2024-09-11 11:00:00|1036.21|1029.01|1039.1|1031.9|1042.45|1035.25|1035.1|1027.9|1924
1726056000000|2024-09-11 12:00:00|1038.6|1031.4|1043.25|1036.05|1045.2|1038|1032.55|1025.35|4892
1726059600000|2024-09-11 13:00:00|1043.3|1036.1|1026.4|1019.2|1054.25|1047.05|1025.55|1018.35|5782
1726063200000|2024-09-11 14:00:00|1026.2|1019|1031.4|1024.2|1034.75|1027.55|1021.35|1014.15|5656
1726066800000|2024-09-11 15:00:00|1031.45|1024.25|1038.35|1031.15|1045.5|1038.3|1028.05|1020.85|3999
1726070400000|2024-09-11 16:00:00|1037.95|1030.75|1047.15|1039.95|1052.9|1045.7|1036.7|1029.5|2520
1726074000000|2024-09-11 17:00:00|1047.2|1040|1050.06|1042.86|1053.9|1046.7|1046.1|1038.9|4356
1726077600000|2024-09-11 18:00:00|1049.85|1042.65|1046.8|1039.6|1053.4|1046.2|1043|1035.8|2507
1726081200000|2024-09-11 19:00:00|1046.55|1039.35|1048.35|1041.15|1051.25|1044.05|1043.4|1036.2|1309
1726084800000|2024-09-11 20:00:00|1048.4|1041.2|1048.45|1041.25|1050.08|1042.88|1046|1038.8|829
1726088400000|2024-09-11 21:00:00|1048.16|1040.96|1044.4|1037.2|1049.98|1042.78|1043.82|1036.62|1584
1726092000000|2024-09-11 22:00:00|1044.45|1037.25|1046.5|1039.3|1047|1039.8|1043.4|1036.2|647
1726095600000|2024-09-11 23:00:00|1046.55|1039.35|1043.4|1036.2|1047.16|1039.96|1042.5|1035.3|433
1726099200000|2024-09-12 00:00:00|1043.82|1036.62|1048.4|1041.2|1053.19|1045.99|1042.45|1035.25|2006
1726102800000|2024-09-12 01:00:00|1048.9|1041.7|1059.3|1052.1|1060.1|1052.9|1048.4|1041.2|1558
1726106400000|2024-09-12 02:00:00|1059.15|1051.95|1054.16|1046.96|1065.13|1057.93|1051.1|1043.9|3225
1726110000000|2024-09-12 03:00:00|1054.19|1046.99|1056.45|1049.25|1061.3|1054.1|1054.1|1046.9|1131
1726113600000|2024-09-12 04:00:00|1056.1|1048.9|1061.2|1054|1062.6|1055.4|1054.1|1046.9|500
1726117200000|2024-09-12 05:00:00|1060.9|1053.7|1060.35|1053.15|1065.13|1057.93|1058.45|1051.25|888
1726120800000|2024-09-12 06:00:00|1060.05|1052.85|1059.25|1052.05|1061.9|1054.7|1056.1|1048.9|1094
1726124400000|2024-09-12 07:00:00|1059.35|1052.15|1060.7|1053.5|1063.6|1056.4|1059.1|1051.9|590
1726128000000|2024-09-12 08:00:00|1060.6|1053.4|1064.1|1056.9|1067|1059.8|1060.45|1053.25|789
1726131600000|2024-09-12 09:00:00|1064.35|1057.15|1061.19|1053.99|1066.35|1059.15|1060.8|1053.6|1351
1726135200000|2024-09-12 10:00:00|1061.1|1053.9|1063.18|1055.98|1065.15|1057.95|1059.6|1052.4|1916
1726138800000|2024-09-12 11:00:00|1063.21|1056.01|1067.45|1060.25|1070.05|1062.85|1063.1|1055.9|1709
1726142400000|2024-09-12 12:00:00|1067.55|1060.35|1059.85|1052.65|1068.8|1061.6|1058.1|1050.9|2556
1726146000000|2024-09-12 13:00:00|1060.1|1052.9|1067.13|1059.93|1070.2|1063|1060.1|1052.9|2661
1726149600000|2024-09-12 14:00:00|1067.15|1059.95|1062|1054.8|1075.08|1067.88|1061.7|1054.5|3697
1726153200000|2024-09-12 15:00:00|1061.45|1054.25|1058.13|1050.93|1072.1|1064.9|1057|1049.8|4120
1726156800000|2024-09-12 16:00:00|1058.1|1050.9|1073.15|1065.95|1073.75|1066.55|1057.35|1050.15|2429
1726160400000|2024-09-12 17:00:00|1073.25|1066.05|1078.1|1070.9|1078.6|1071.4|1069.55|1062.35|1683
1726164000000|2024-09-12 18:00:00|1077.6|1070.4|1074.65|1067.45|1080.95|1073.75|1070.1|1062.9|2304
1726167600000|2024-09-12 19:00:00|1074.6|1067.4|1077.1|1069.9|1080.1|1072.9|1072.4|1065.2|1348
1726171200000|2024-09-12 20:00:00|1077.7|1070.5|1073.45|1066.25|1078.35|1071.15|1071.1|1063.9|618
1726174800000|2024-09-12 21:00:00|1073.41|1066.21|1072.1|1064.9|1077.19|1069.99|1069.95|1062.75|2596
1726178400000|2024-09-12 22:00:00|1072|1064.8|1079.2|1072|1079.8|1072.6|1071.1|1063.9|727
1726182000000|2024-09-12 23:00:00|1079.15|1071.95|1082.1|1074.9|1084.7|1077.5|1077.35|1070.15|771
1726185600000|2024-09-13 00:00:00|1082.2|1075|1084.1|1076.9|1088.19|1080.99|1081.9|1074.7|907
1726189200000|2024-09-13 01:00:00|1084.3|1077.1|1088.1|1080.9|1088.9|1081.7|1080.5|1073.3|741
1726192800000|2024-09-13 02:00:00|1088.13|1080.93|1081|1073.8|1090.22|1083.02|1080.95|1073.75|841
1726196400000|2024-09-13 03:00:00|1081.05|1073.85|1077.35|1070.15|1085.35|1078.15|1077.35|1070.15|684
1726200000000|2024-09-13 04:00:00|1077.4|1070.2|1073.15|1065.95|1080.19|1072.99|1073.13|1065.93|1242
1726203600000|2024-09-13 05:00:00|1073.3|1066.1|1075.1|1067.9|1077.25|1070.05|1072.1|1064.9|1063
1726207200000|2024-09-13 06:00:00|1074.85|1067.65|1068.75|1061.55|1075.95|1068.75|1068.4|1061.2|1198
1726210800000|2024-09-13 07:00:00|1069.1|1061.9|1074.08|1066.88|1075.1|1067.9|1068.1|1060.9|1075
1726214400000|2024-09-13 08:00:00|1074.13|1066.93|1077.35|1070.15|1079.44|1072.24|1072.3|1065.1|809
1726218000000|2024-09-13 09:00:00|1077.77|1070.57|1085.1|1077.9|1088.69|1081.49|1077.1|1069.9|1000
1726221600000|2024-09-13 10:00:00|1085|1077.8|1101.1|1093.9|1102.45|1095.25|1082.08|1074.88|1848
1726225200000|2024-09-13 11:00:00|1101.35|1094.15|1097.05|1089.85|1104.6|1097.4|1095.21|1088.01|1717
1726228800000|2024-09-13 12:00:00|1096.7|1089.5|1111.45|1104.25|1114.45|1107.25|1096.3|1089.1|4207
1726232400000|2024-09-13 13:00:00|1111.4|1104.2|1103.1|1095.9|1112.4|1105.2|1097.55|1090.35|2033
1726236000000|2024-09-13 14:00:00|1102.95|1095.75|1112.05|1104.85|1116.45|1109.25|1100.02|1092.82|1980
1726239600000|2024-09-13 15:00:00|1112.55|1105.35|1134.19|1126.99|1139.1|1131.9|1111.85|1104.65|5813
1726243200000|2024-09-13 16:00:00|1134.15|1126.95|1141.65|1134.45|1142.15|1134.95|1129.4|1122.2|3214
1726246800000|2024-09-13 17:00:00|1141.7|1134.5|1132.95|1125.75|1144|1136.8|1131.45|1124.25|2158
1726250400000|2024-09-13 18:00:00|1133|1125.8|1139.35|1132.15|1142.95|1135.75|1131.35|1124.15|2650
1726254000000|2024-09-13 19:00:00|1139.45|1132.25|1140.02|1132.82|1142.75|1135.55|1136.7|1129.5|2509
1726257600000|2024-09-13 20:00:00|1139.9|1132.7|1146.06|1138.86|1147.84|1140.64|1138.3|1131.1|4305
1726297200000|2024-09-14 07:00:00|1140.15|1132.95|1143.99|1136.79|1143.99|1136.79|1136.79|1129.59|3718
1726300800000|2024-09-14 08:00:00|1144|1136.8|1141.83|1134.63|1147.05|1139.85|1140.54|1133.34|3376
1726304400000|2024-09-14 09:00:00|1141.84|1134.64|1136.35|1129.15|1142.62|1135.42|1133.34|1126.14|2911
1726308000000|2024-09-14 10:00:00|1137.04|1129.84|1131.4|1124.2|1137.19|1129.99|1130.89|1123.69|2870
1726311600000|2024-09-14 11:00:00|1131.39|1124.19|1130.74|1123.54|1133.89|1126.69|1127.08|1119.88|3277
1726315200000|2024-09-14 12:00:00|1130.75|1123.55|1130.53|1123.33|1133.39|1126.19|1129.16|1121.96|4657
1726318800000|2024-09-14 13:00:00|1130.31|1123.11|1130.13|1122.93|1132.57|1125.37|1129.09|1121.89|4232
1726322400000|2024-09-14 14:00:00|1130.11|1122.91|1137.15|1129.95|1138.31|1131.11|1129.05|1121.85|2942
1726326000000|2024-09-14 15:00:00|1137.17|1129.97|1141.11|1133.91|1141.89|1134.69|1136.14|1128.94|3024
1726329600000|2024-09-14 16:00:00|1141.13|1133.93|1140.09|1132.89|1145.86|1138.66|1139.13|1131.93|3032
1726333200000|2024-09-14 17:00:00|1140.07|1132.87|1135.03|1127.83|1140.07|1132.87|1133.03|1125.83|3403
1726336800000|2024-09-14 18:00:00|1135.01|1127.81|1135.92|1128.72|1138.9|1131.7|1125.23|1118.03|5056
1726340400000|2024-09-14 19:00:00|1135.93|1128.73|1133.63|1126.43|1139.07|1131.87|1133.05|1125.85|3367
1726344000000|2024-09-14 20:00:00|1133.64|1126.44|1137.67|1130.47|1138.78|1131.58|1132.97|1125.77|3324
1726347600000|2024-09-14 21:00:00|1137.81|1130.61|1132.95|1125.75|1137.89|1130.69|1132.63|1125.43|3111
1726351200000|2024-09-14 22:00:00|1132.94|1125.74|1133.84|1126.64|1134.95|1127.75|1130.12|1122.92|3877
1726354800000|2024-09-14 23:00:00|1133.81|1126.61|1133.85|1126.65|1134.95|1127.75|1131.17|1123.97|2823
1726358400000|2024-09-15 00:00:00|1133.83|1126.63|1134.49|1127.29|1137.01|1129.81|1133.66|1126.46|2789
1726362000000|2024-09-15 01:00:00|1134.48|1127.28|1137.04|1129.84|1137.97|1130.77|1133|1125.8|4208
1726365600000|2024-09-15 02:00:00|1136.89|1129.69|1136.13|1128.93|1137.16|1129.96|1131.83|1124.63|2784
1726369200000|2024-09-15 03:00:00|1136.15|1128.95|1135.15|1127.95|1140.47|1133.27|1135.05|1127.85|2853
1726372800000|2024-09-15 04:00:00|1135.12|1127.92|1132.75|1125.55|1138.04|1130.84|1131.97|1124.77|1627
1726376400000|2024-09-15 05:00:00|1132.73|1125.53|1130.15|1122.95|1134.01|1126.81|1129.18|1121.98|2796
1726380000000|2024-09-15 06:00:00|1130.13|1122.93|1132.88|1125.68|1133.02|1125.82|1129.82|1122.62|2818
1726383600000|2024-09-15 07:00:00|1132.87|1125.67|1130.85|1123.65|1133.56|1126.36|1129.18|1121.98|2912
1726387200000|2024-09-15 08:00:00|1130.86|1123.66|1128|1120.8|1130.9|1123.7|1127.08|1119.88|3735
1726390800000|2024-09-15 09:00:00|1127.97|1120.77|1123.57|1116.37|1129.45|1122.25|1123.23|1116.03|4250
1726394400000|2024-09-15 10:00:00|1123.85|1116.65|1121.89|1114.69|1124.93|1117.73|1119.23|1112.03|3752
1726398000000|2024-09-15 11:00:00|1121.92|1114.72|1120.16|1112.96|1122.89|1115.69|1118.15|1110.95|3466
1726401600000|2024-09-15 12:00:00|1120.14|1112.94|1122.31|1115.11|1123.07|1115.87|1116.95|1109.75|4165
1726405200000|2024-09-15 13:00:00|1122.32|1115.12|1125.57|1118.37|1128.16|1120.96|1121.14|1113.94|4112
1726408800000|2024-09-15 14:00:00|1125.43|1118.23|1128.89|1121.69|1129.85|1122.65|1119.02|1111.82|4587
1726412400000|2024-09-15 15:00:00|1128.91|1121.71|1126.93|1119.73|1131.31|1124.11|1123.24|1116.04|4165
1726416000000|2024-09-15 16:00:00|1126.24|1119.04|1113.51|1106.31|1126.65|1119.45|1113.12|1105.92|4329
1726419600000|2024-09-15 17:00:00|1113.52|1106.32|1115.28|1108.08|1117.96|1110.76|1111.93|1104.73|5175
1726423200000|2024-09-15 18:00:00|1115.15|1107.95|1114.12|1106.92|1118.85|1111.65|1111.39|1104.19|5361
1726426800000|2024-09-15 19:00:00|1114.14|1106.94|1117.4|1101.2|1121.93|1110.85|1112.97|1100.5|4410
1726430400000|2024-09-15 20:00:00|1117.32|1101.12|1110.88|1094.68|1118.04|1101.84|1110.5|1094.3|4906
1726434000000|2024-09-15 21:00:00|1110.86|1094.66|1101.45|1094.25|1111|1098.3|1094.93|1087.73|3862
1726437600000|2024-09-15 22:00:00|1101.5|1094.3|1096.4|1089.2|1101.9|1094.7|1096.35|1089.15|1352
1726441200000|2024-09-15 23:00:00|1096.35|1089.15|1084.45|1077.25|1096.45|1089.25|1083.4|1076.2|3107
1726444800000|2024-09-16 00:00:00|1084.05|1076.85|1080.4|1073.2|1084.05|1076.85|1076.35|1069.15|1797
1726448400000|2024-09-16 01:00:00|1080.35|1073.15|1070|1062.8|1080.5|1073.3|1065.45|1058.25|3856
1726452000000|2024-09-16 02:00:00|1069.9|1062.7|1056.1|1048.9|1071.1|1063.9|1052.45|1045.25|1722
1726455600000|2024-09-16 03:00:00|1056.05|1048.85|1069.15|1061.95|1071.85|1064.65|1055.1|1047.9|1262
1726459200000|2024-09-16 04:00:00|1068.95|1061.75|1064.35|1057.15|1068.95|1061.75|1063.3|1056.1|1015
1726462800000|2024-09-16 05:00:00|1064.9|1057.7|1069.15|1061.95|1070.13|1062.93|1064.1|1056.9|935
1726466400000|2024-09-16 06:00:00|1068.7|1061.5|1067.85|1060.65|1073.1|1065.9|1066.7|1059.5|1832
1726470000000|2024-09-16 07:00:00|1067.75|1060.55|1076.15|1068.95|1077.6|1070.4|1067.1|1059.9|946
1726473600000|2024-09-16 08:00:00|1076.08|1068.88|1076.95|1069.75|1086.6|1079.4|1075.1|1067.9|1938
1726477200000|2024-09-16 09:00:00|1077|1069.8|1065.21|1058.01|1079.15|1071.95|1065.1|1057.9|1050
1726480800000|2024-09-16 10:00:00|1065.3|1058.1|1071.7|1064.5|1073.7|1066.5|1063.05|1055.85|1196
1726484400000|2024-09-16 11:00:00|1071.65|1064.45|1071.1|1063.9|1075|1067.8|1069.7|1062.5|1293
1726488000000|2024-09-16 12:00:00|1071.05|1063.85|1063.2|1056|1072.4|1065.2|1063.1|1055.9|1875
1726491600000|2024-09-16 13:00:00|1063.16|1055.96|1065.8|1058.6|1066.19|1058.99|1056.75|1049.55|2713
1726495200000|2024-09-16 14:00:00|1065.75|1058.55|1059.45|1052.25|1066.7|1059.5|1049.1|1041.9|3965
1726498800000|2024-09-16 15:00:00|1059.5|1052.3|1059.1|1051.9|1065.4|1058.2|1059.1|1051.9|3777
1726502400000|2024-09-16 16:00:00|1058.95|1051.75|1053.5|1046.3|1060.75|1053.55|1053.4|1046.2|1908
1726506000000|2024-09-16 17:00:00|1053.45|1046.25|1058.25|1051.05|1060.06|1052.86|1045.2|1038|4088
1726509600000|2024-09-16 18:00:00|1058.19|1050.99|1053.13|1045.93|1058.25|1051.05|1050.35|1043.15|3341
1726513200000|2024-09-16 19:00:00|1053.15|1045.95|1056.75|1049.55|1060.7|1053.5|1048.22|1041.02|1819
1726516800000|2024-09-16 20:00:00|1056.7|1049.5|1049.22|1042.02|1057.4|1050.2|1048.35|1041.15|1755
1726520400000|2024-09-16 21:00:00|1049.19|1041.99|1054.4|1047.2|1054.89|1047.69|1047.43|1040.23|4002
1726524000000|2024-09-16 22:00:00|1054.5|1047.3|1052.25|1045.05|1054.55|1047.35|1050.1|1042.9|1768
1726527600000|2024-09-16 23:00:00|1052.6|1045.4|1058.07|1050.87|1063.1|1055.9|1052.5|1045.3|637
1726531200000|2024-09-17 00:00:00|1058.1|1050.9|1051.1|1043.9|1061.4|1054.2|1051.1|1043.9|2318
1726534800000|2024-09-17 01:00:00|1051.13|1043.93|1051.85|1044.65|1054.95|1047.75|1047.45|1040.25|2238
1726538400000|2024-09-17 02:00:00|1051.8|1044.6|1052.18|1044.98|1055.1|1047.9|1050.55|1043.35|2853
1726542000000|2024-09-17 03:00:00|1052.2|1045|1055.18|1047.98|1057.15|1049.95|1050.1|1042.9|1312
1726545600000|2024-09-17 04:00:00|1055.35|1048.15|1058.35|1051.15|1059.5|1052.3|1055.1|1047.9|1413
1726549200000|2024-09-17 05:00:00|1058.4|1051.2|1067.19|1059.99|1068.7|1061.5|1058.3|1051.1|493
1726552800000|2024-09-17 06:00:00|1067.21|1060.01|1061.1|1053.9|1068.35|1061.15|1060.15|1052.95|559
1726556400000|2024-09-17 07:00:00|1060.95|1053.75|1065.13|1057.93|1065.35|1058.15|1059.4|1052.2|883
1726560000000|2024-09-17 08:00:00|1065.16|1057.96|1068.13|1060.93|1068.6|1061.4|1062.13|1054.93|1373
1726563600000|2024-09-17 09:00:00|1068.16|1060.96|1069.13|1061.93|1073.1|1065.9|1062.3|1055.1|1204
1726567200000|2024-09-17 10:00:00|1069.15|1061.95|1068.45|1061.25|1073.2|1066|1067.35|1060.15|1600
1726570800000|2024-09-17 11:00:00|1068.35|1061.15|1063.45|1056.25|1070.1|1062.9|1063.1|1055.9|1702
1726574400000|2024-09-17 12:00:00|1063.4|1056.2|1065.4|1058.2|1067.13|1059.93|1060.1|1052.9|1977
1726578000000|2024-09-17 13:00:00|1064.9|1057.7|1057.55|1050.35|1067.15|1059.95|1055.35|1048.15|1284
1726581600000|2024-09-17 14:00:00|1056.95|1049.75|1074.5|1067.3|1081.35|1074.15|1056.35|1049.15|3983
1726585200000|2024-09-17 15:00:00|1078.1|1070.9|1089.19|1081.99|1095.75|1088.55|1078.1|1070.9|2678
1726588800000|2024-09-17 16:00:00|1089.3|1082.1|1078.1|1070.9|1091.3|1084.1|1076.1|1068.9|2002
1726592400000|2024-09-17 17:00:00|1077.92|1070.72|1079.35|1072.15|1083.15|1075.95|1077.32|1070.12|878
1726596000000|2024-09-17 18:00:00|1079|1071.8|1073.3|1066.1|1080.35|1073.15|1070.15|1062.95|1168
1726599600000|2024-09-17 19:00:00|1073.1|1065.9|1070.4|1063.2|1075.9|1068.7|1062.3|1055.1|1213
1726603200000|2024-09-17 20:00:00|1070.45|1063.25|1070.43|1063.23|1077.2|1070|1068.13|1060.93|1481
1726606800000|2024-09-17 21:00:00|1070.45|1063.25|1068.07|1060.87|1074.6|1067.4|1067.1|1059.9|2269
1726610400000|2024-09-17 22:00:00|1067.6|1060.4|1064.35|1057.15|1067.6|1060.4|1062.1|1054.9|719
1726614000000|2024-09-17 23:00:00|1064.1|1056.9|1066.35|1059.15|1067.13|1059.93|1060.35|1053.15|943
1726617600000|2024-09-18 00:00:00|1066.85|1059.65|1061.3|1054.1|1066.85|1059.65|1055.15|1047.95|1960
1726621200000|2024-09-18 01:00:00|1061.15|1053.95|1059.3|1052.1|1064.75|1057.55|1056.8|1049.6|1508
1726624800000|2024-09-18 02:00:00|1059.9|1052.7|1067.45|1060.25|1068.1|1060.9|1057.3|1050.1|1267
1726628400000|2024-09-18 03:00:00|1067.5|1060.3|1068.45|1061.25|1071.63|1064.43|1067.35|1060.15|1036
1726632000000|2024-09-18 04:00:00|1067.95|1060.75|1061.35|1054.15|1069.95|1062.75|1059.4|1052.2|1227
1726635600000|2024-09-18 05:00:00|1061.1|1053.9|1061.4|1054.2|1064|1056.8|1058.3|1051.1|1728
1726639200000|2024-09-18 06:00:00|1061.9|1054.7|1062.1|1054.9|1063.3|1056.1|1060.1|1052.9|812
1726642800000|2024-09-18 07:00:00|1062|1054.8|1063.1|1055.9|1065.9|1058.7|1061.45|1054.25|866
1726646400000|2024-09-18 08:00:00|1062.95|1055.75|1057.55|1050.35|1063.95|1056.75|1056.65|1049.45|857
1726650000000|2024-09-18 09:00:00|1056.6|1049.4|1045.4|1038.2|1057.1|1049.9|1045.4|1038.2|488
1726653600000|2024-09-18 10:00:00|1044.45|1037.25|1050.5|1043.3|1051.13|1043.93|1037.4|1030.2|1329
1726657200000|2024-09-18 11:00:00|1050.1|1042.9|1048.1|1040.9|1054.1|1046.9|1048.1|1040.9|1287
1726660800000|2024-09-18 12:00:00|1047.85|1040.65|1050.35|1043.15|1052|1044.8|1045.65|1038.45|1571
1726664400000|2024-09-18 13:00:00|1050.4|1043.2|1043.2|1036|1054.9|1047.7|1040.19|1032.99|2494
1726668000000|2024-09-18 14:00:00|1042.7|1035.5|1041.4|1034.2|1046.85|1039.65|1039.1|1031.9|2893
1726671600000|2024-09-18 15:00:00|1041.45|1034.25|1036.1|1028.9|1045.75|1038.55|1033.2|1026|1726
1726675200000|2024-09-18 16:00:00|1035.9|1028.7|1046.3|1039.1|1046.85|1039.65|1033.3|1026.1|2427
1726678800000|2024-09-18 17:00:00|1046.1|1038.9|1046.45|1039.25|1050.85|1043.65|1038.1|1030.9|3004
1726682400000|2024-09-18 18:00:00|1046.48|1039.28|1067.3|1060.1|1077.92|1070.72|1044.35|1037.15|9432
1726686000000|2024-09-18 19:00:00|1067.1|1059.9|1060.35|1053.15|1071.4|1064.2|1057.15|1049.95|7037
1726689600000|2024-09-18 20:00:00|1060.3|1053.1|1068.2|1061|1069.07|1061.87|1048.13|1040.93|3329
1726693200000|2024-09-18 21:00:00|1068.23|1061.03|1068.05|1060.85|1075.03|1067.83|1066.74|1059.54|2650
1726696800000|2024-09-18 22:00:00|1067.9|1060.7|1073.55|1066.35|1075.95|1068.75|1067.55|1060.35|1249
1726700400000|2024-09-18 23:00:00|1073.65|1066.45|1093.13|1085.93|1093.3|1086.1|1073.65|1066.45|1821
1726704000000|2024-09-19 00:00:00|1093.3|1086.1|1113.65|1106.45|1117.1|1109.9|1093.25|1086.05|4671
1726707600000|2024-09-19 01:00:00|1114.2|1107|1104|1096.8|1117.35|1110.15|1099.65|1092.45|2907
1726711200000|2024-09-19 02:00:00|1104.1|1096.9|1107.7|1100.5|1108.8|1101.6|1101.1|1093.9|2233
1726714800000|2024-09-19 03:00:00|1107.65|1100.45|1104.35|1097.15|1110.19|1102.99|1104.1|1096.9|1517
1726718400000|2024-09-19 04:00:00|1104.45|1097.25|1108.85|1101.65|1109.85|1102.65|1100.4|1093.2|1008
1726722000000|2024-09-19 05:00:00|1108.35|1101.15|1110.35|1103.15|1114.63|1107.43|1105.65|1098.45|1045
1726725600000|2024-09-19 06:00:00|1110.4|1103.2|1111|1103.8|1114.85|1107.65|1108.75|1101.55|1225
1726729200000|2024-09-19 07:00:00|1111.06|1103.86|1119.3|1112.1|1119.85|1112.65|1110.35|1103.15|1320
1726732800000|2024-09-19 08:00:00|1119.35|1112.15|1119.08|1111.88|1123.85|1116.65|1115.3|1108.1|1301
1726736400000|2024-09-19 09:00:00|1119.3|1112.1|1124.1|1116.9|1127.85|1120.65|1117.1|1109.9|1826
1726740000000|2024-09-19 10:00:00|1124.35|1117.15|1120.35|1113.15|1129.75|1122.55|1120.15|1112.95|1080
1726743600000|2024-09-19 11:00:00|1120.55|1113.35|1130.19|1122.99|1131.85|1124.65|1118.4|1111.2|1281
1726747200000|2024-09-19 12:00:00|1130.18|1122.98|1131.13|1123.93|1138.4|1131.2|1127.1|1119.9|2467
1726750800000|2024-09-19 13:00:00|1131.15|1123.95|1127.5|1120.3|1136.5|1129.3|1121.45|1114.25|2087
1726754400000|2024-09-19 14:00:00|1127.6|1120.4|1126.7|1119.5|1132.45|1125.25|1124.35|1117.15|3658
1726758000000|2024-09-19 15:00:00|1126.2|1119|1125.85|1118.65|1127.9|1120.7|1121.9|1114.7|2181
1726761600000|2024-09-19 16:00:00|1125.8|1118.6|1137.1|1129.9|1144.1|1136.9|1125.3|1118.1|2412
1726765200000|2024-09-19 17:00:00|1136.7|1129.5|1137.5|1130.3|1141.1|1133.9|1131.15|1123.95|1739
1726768800000|2024-09-19 18:00:00|1137.55|1130.35|1133.5|1126.3|1143.1|1135.9|1132.35|1125.15|1787
1726772400000|2024-09-19 19:00:00|1133.45|1126.25|1126.4|1119.2|1133.5|1126.3|1126.3|1119.1|1362
1726776000000|2024-09-19 20:00:00|1126.55|1119.35|1123.37|1116.17|1128.7|1121.5|1122.85|1115.65|1506
1726779600000|2024-09-19 21:00:00|1123.34|1116.14|1127.17|1119.97|1128.47|1121.27|1122.03|1114.83|4369
1726783200000|2024-09-19 22:00:00|1127.37|1120.17|1128.65|1121.45|1129.95|1122.75|1121.6|1114.4|1710
1726786800000|2024-09-19 23:00:00|1128.7|1121.5|1124.2|1117|1130.9|1123.7|1123.35|1116.15|1747
1726790400000|2024-09-20 00:00:00|1124.16|1116.96|1121.13|1113.93|1126.95|1119.75|1119|1111.8|1504
1726794000000|2024-09-20 01:00:00|1120.95|1113.75|1124.1|1116.9|1125.8|1118.6|1116.4|1109.2|1598
1726797600000|2024-09-20 02:00:00|1124.16|1116.96|1126.23|1119.03|1131.1|1123.9|1122.19|1114.99|2184
1726801200000|2024-09-20 03:00:00|1126.2|1119|1147.06|1139.86|1147.1|1139.9|1125.6|1118.4|3007
1726804800000|2024-09-20 04:00:00|1147.04|1139.84|1162.13|1154.93|1163.8|1156.6|1145.75|1138.55|4339
1726808400000|2024-09-20 05:00:00|1161.8|1154.6|1160.95|1153.75|1167.5|1160.3|1156.1|1148.9|2363
1726812000000|2024-09-20 06:00:00|1161|1153.8|1171.3|1164.1|1173.06|1165.86|1154.45|1147.25|2216
1726815600000|2024-09-20 07:00:00|1171.1|1163.9|1173.1|1165.9|1176.05|1168.85|1159.85|1152.65|1826
1726819200000|2024-09-20 08:00:00|1173.4|1166.2|1169.3|1162.1|1174.1|1166.9|1162.4|1155.2|2395
1726822800000|2024-09-20 09:00:00|1169.25|1162.05|1173.25|1166.05|1175.35|1168.15|1168.4|1161.2|1366
1726826400000|2024-09-20 10:00:00|1173.75|1166.55|1176.15|1168.95|1177.35|1170.15|1169.35|1162.15|1546
1726830000000|2024-09-20 11:00:00|1176.1|1168.9|1164.3|1157.1|1176.16|1168.96|1159.35|1152.15|1270
1726833600000|2024-09-20 12:00:00|1164.25|1157.05|1170.55|1163.35|1172.75|1165.55|1162.3|1155.1|1849
1726837200000|2024-09-20 13:00:00|1170.3|1163.1|1155.5|1148.3|1171.45|1164.25|1151.3|1144.1|3236
1726840800000|2024-09-20 14:00:00|1155.65|1148.45|1155|1147.8|1164.1|1156.9|1150.85|1143.65|3853
1726844400000|2024-09-20 15:00:00|1155.05|1147.85|1157.15|1149.95|1160.7|1153.5|1148.3|1141.1|5581
1726848000000|2024-09-20 16:00:00|1157.18|1149.98|1151.55|1144.35|1159.13|1151.93|1148.3|1141.1|3449
1726851600000|2024-09-20 17:00:00|1151.5|1144.3|1146.6|1139.4|1152.85|1145.65|1144.45|1137.25|3783
1726855200000|2024-09-20 18:00:00|1146.55|1139.35|1149.17|1141.97|1150.1|1142.9|1140.25|1133.05|2753
1726858800000|2024-09-20 19:00:00|1149.16|1141.96|1146.75|1139.55|1151.1|1143.9|1146.5|1139.3|2022
1726862400000|2024-09-20 20:00:00|1146.7|1139.5|1145.12|1137.92|1149.6|1142.4|1145.07|1137.87|3637
1726902000000|2024-09-21 07:00:00|1136.27|1129.07|1139.77|1132.57|1140.36|1133.16|1135.8|1128.6|2124
1726905600000|2024-09-21 08:00:00|1139.72|1132.52|1138.23|1131.03|1141.72|1134.52|1137.8|1130.6|2435
1726909200000|2024-09-21 09:00:00|1138.15|1130.95|1142.23|1135.03|1142.36|1135.16|1136.8|1129.6|2328
1726912800000|2024-09-21 10:00:00|1142.13|1134.93|1135.24|1128.04|1142.32|1135.12|1134.3|1127.1|1975
1726916400000|2024-09-21 11:00:00|1135.3|1128.1|1138.45|1131.25|1139.18|1131.98|1134.79|1127.59|2808
1726920000000|2024-09-21 12:00:00|1138.53|1131.33|1143.49|1136.29|1143.55|1136.35|1136.14|1128.94|2394
1726923600000|2024-09-21 13:00:00|1143.33|1136.13|1147.25|1140.05|1148.51|1141.31|1140.07|1132.87|3079
1726927200000|2024-09-21 14:00:00|1147.38|1140.18|1151.43|1144.23|1152.22|1145.02|1147.15|1139.95|3595
1726930800000|2024-09-21 15:00:00|1151.41|1144.21|1142.42|1135.22|1151.64|1144.44|1139.04|1131.84|3515
1726934400000|2024-09-21 16:00:00|1142.41|1135.21|1139.03|1131.83|1147.36|1140.16|1136.36|1129.16|3214
1726938000000|2024-09-21 17:00:00|1139.05|1131.85|1139.19|1131.99|1144.16|1136.96|1138.3|1131.1|2907
1726941600000|2024-09-21 18:00:00|1139.22|1132.02|1138.71|1131.51|1141.69|1134.49|1137.96|1130.76|1870
1726945200000|2024-09-21 19:00:00|1138.74|1131.54|1139.91|1132.71|1142.56|1135.36|1138.16|1130.96|2438
1726948800000|2024-09-21 20:00:00|1139.7|1132.5|1138.37|1131.17|1142.12|1134.92|1138.17|1130.97|2311
1726952400000|2024-09-21 21:00:00|1138.38|1131.18|1138.2|1131|1141.61|1134.41|1136.84|1129.64|1101
1726956000000|2024-09-21 22:00:00|1138.22|1131.02|1145.46|1138.26|1145.84|1138.64|1138.03|1130.83|2587
1726959600000|2024-09-21 23:00:00|1145.26|1138.06|1153.19|1145.99|1158.52|1151.32|1142.3|1135.1|4289
1726963200000|2024-09-22 00:00:00|1153.15|1145.95|1152.14|1144.94|1158.96|1151.76|1145.15|1137.95|5414
1726966800000|2024-09-22 01:00:00|1152.12|1144.92|1145.23|1138.03|1154.08|1146.88|1144.15|1136.95|3744
1726970400000|2024-09-22 02:00:00|1145.24|1138.04|1138.82|1131.62|1146.03|1138.83|1135.03|1127.83|3633
1726974000000|2024-09-22 03:00:00|1138.79|1131.59|1141.5|1134.3|1144.42|1137.22|1137.2|1130|3406
1726977600000|2024-09-22 04:00:00|1141.53|1134.33|1142.38|1135.18|1146.75|1139.55|1141.15|1133.95|2398
1726981200000|2024-09-22 05:00:00|1142.44|1135.24|1133.83|1126.63|1143.36|1136.16|1133.26|1126.06|3187
1726984800000|2024-09-22 06:00:00|1133.87|1126.67|1133.1|1125.9|1139.97|1132.77|1131.22|1124.02|2548
1726988400000|2024-09-22 07:00:00|1133.08|1125.88|1134.19|1126.99|1136.86|1129.66|1132.89|1125.69|1779
1726992000000|2024-09-22 08:00:00|1134.17|1126.97|1136.4|1129.2|1137.07|1129.87|1132.32|1125.12|2253
1726995600000|2024-09-22 09:00:00|1136.42|1129.22|1126.32|1119.12|1137|1129.8|1125.14|1117.94|3032
1726999200000|2024-09-22 10:00:00|1126.36|1119.16|1123.28|1116.08|1128.07|1120.87|1119.05|1111.85|2766
1727002800000|2024-09-22 11:00:00|1123.29|1116.09|1126.2|1119|1128.28|1121.08|1119.88|1112.68|3395
1727006400000|2024-09-22 12:00:00|1126.24|1119.04|1127.82|1120.62|1128.53|1121.33|1123|1115.8|3134
1727010000000|2024-09-22 13:00:00|1127.8|1120.6|1119.71|1112.51|1129.39|1122.19|1117.06|1109.86|3808
1727013600000|2024-09-22 14:00:00|1119.68|1112.48|1108.87|1101.67|1121.24|1114.04|1107.36|1100.16|5173
1727017200000|2024-09-22 15:00:00|1108.79|1101.59|1107.37|1100.17|1112.99|1105.79|1106.22|1099.02|3925
1727020800000|2024-09-22 16:00:00|1107.36|1100.16|1107.51|1100.31|1111.32|1104.12|1099.15|1091.95|6412
1727024400000|2024-09-22 17:00:00|1107.5|1100.3|1117.84|1110.64|1119.98|1112.78|1107.16|1099.96|4490
1727028000000|2024-09-22 18:00:00|1118.09|1110.89|1111.75|1104.55|1118.19|1110.99|1108.98|1101.78|4213
1727031600000|2024-09-22 19:00:00|1111.77|1104.57|1114.67|1098.47|1117.38|1105.49|1103.74|1091.42|3894
1727035200000|2024-09-22 20:00:00|1114.69|1098.49|1109.28|1102.08|1121.03|1104.83|1108.25|1096.97|3743
1727038800000|2024-09-22 21:00:00|1109.45|1102.25|1094.5|1087.3|1112.85|1105.65|1092.35|1085.15|1580
1727042400000|2024-09-22 22:00:00|1094.45|1087.25|1122.65|1115.45|1124.95|1117.75|1088.4|1081.2|5261
1727046000000|2024-09-22 23:00:00|1122.45|1115.25|1116.45|1109.25|1124.3|1117.1|1111.45|1104.25|3310
1727049600000|2024-09-23 00:00:00|1116.5|1109.3|1119.19|1111.99|1122.05|1114.85|1095.21|1088.01|5255
1727053200000|2024-09-23 01:00:00|1119.21|1112.01|1126.08|1118.88|1128.13|1120.93|1118.06|1110.86|4761
1727056800000|2024-09-23 02:00:00|1126|1118.8|1130.75|1123.55|1131.55|1124.35|1120.1|1112.9|2439
1727060400000|2024-09-23 03:00:00|1131.1|1123.9|1146.45|1139.25|1153.06|1145.86|1130.35|1123.15|4358
1727064000000|2024-09-23 04:00:00|1146.55|1139.35|1144.15|1136.95|1152|1144.8|1133.1|1125.9|2937
1727067600000|2024-09-23 05:00:00|1144.35|1137.15|1145.15|1137.95|1148.25|1141.05|1136.3|1129.1|2166
1727071200000|2024-09-23 06:00:00|1145.13|1137.93|1144.6|1137.4|1148.05|1140.85|1142.1|1134.9|2619
1727074800000|2024-09-23 07:00:00|1144.5|1137.3|1135.45|1128.25|1146.21|1139.01|1132.1|1124.9|2469
1727078400000|2024-09-23 08:00:00|1135.25|1128.05|1137.13|1129.93|1141.25|1134.05|1132.1|1124.9|3757
1727082000000|2024-09-23 09:00:00|1137.15|1129.95|1149.35|1142.15|1151.1|1143.9|1137.1|1129.9|1828
1727085600000|2024-09-23 10:00:00|1149.4|1142.2|1143.1|1135.9|1149.7|1142.5|1141.3|1134.1|2579
1727089200000|2024-09-23 11:00:00|1143.06|1135.86|1147.45|1140.25|1150.08|1142.88|1137.1|1129.9|2687
1727092800000|2024-09-23 12:00:00|1147.32|1140.12|1145.21|1138.01|1154.1|1146.9|1142.1|1134.9|3365
1727096400000|2024-09-23 13:00:00|1145.24|1138.04|1138.6|1131.4|1146.24|1139.04|1137.2|1130|5012
1727100000000|2024-09-23 14:00:00|1138.4|1131.2|1152.7|1145.5|1156.85|1149.65|1137.4|1130.2|5771
1727103600000|2024-09-23 15:00:00|1152.6|1145.4|1154.35|1147.15|1162.35|1155.15|1142.7|1135.5|3863
1727107200000|2024-09-23 16:00:00|1154.3|1147.1|1143.55|1136.35|1165.05|1157.85|1143.55|1136.35|3887
1727110800000|2024-09-23 17:00:00|1143.1|1135.9|1147.35|1140.15|1152.25|1145.05|1141.5|1134.3|3036
1727114400000|2024-09-23 18:00:00|1147.1|1139.9|1151.18|1143.98|1154.35|1147.15|1147.1|1139.9|2079
1727118000000|2024-09-23 19:00:00|1150.85|1143.65|1146.95|1139.75|1152.45|1145.25|1145.15|1137.95|2446
1727121600000|2024-09-23 20:00:00|1146.75|1139.55|1146.43|1139.23|1150.4|1143.2|1144.1|1136.9|1548
1727125200000|2024-09-23 21:00:00|1146.45|1139.25|1148.45|1141.25|1151.48|1144.28|1141.28|1134.08|3753
1727128800000|2024-09-23 22:00:00|1148.4|1141.2|1141.5|1134.3|1149|1141.8|1141.5|1134.3|1353
1727132400000|2024-09-23 23:00:00|1141.65|1134.45|1143.15|1135.95|1145.6|1138.4|1139.75|1132.55|1442
1727136000000|2024-09-24 00:00:00|1143.18|1135.98|1133.15|1125.95|1146.05|1138.85|1132.1|1124.9|3618
1727139600000|2024-09-24 01:00:00|1133.1|1125.9|1131.2|1124|1140.6|1133.4|1127.1|1119.9|4781
1727143200000|2024-09-24 02:00:00|1131.55|1124.35|1128.45|1121.25|1132.55|1125.35|1124.1|1116.9|3622
1727146800000|2024-09-24 03:00:00|1128.5|1121.3|1133.6|1126.4|1135.35|1128.15|1126.8|1119.6|2659
1727150400000|2024-09-24 04:00:00|1133.65|1126.45|1128.08|1120.88|1135.1|1127.9|1125.1|1117.9|2554
1727154000000|2024-09-24 05:00:00|1128.06|1120.86|1135.1|1127.9|1136.25|1129.05|1127.1|1119.9|1119
1727157600000|2024-09-24 06:00:00|1135.05|1127.85|1145.45|1138.25|1148.95|1141.75|1134.4|1127.2|1690
1727161200000|2024-09-24 07:00:00|1145.5|1138.3|1151.24|1144.04|1153.05|1145.85|1145.1|1137.9|2592
1727164800000|2024-09-24 08:00:00|1151.3|1144.1|1152.85|1145.65|1157.35|1150.15|1148.65|1141.45|2174
1727168400000|2024-09-24 09:00:00|1152.9|1145.7|1148.7|1141.5|1155.25|1148.05|1147.65|1140.45|1968
1727172000000|2024-09-24 10:00:00|1148.75|1141.55|1152.65|1145.45|1158.1|1150.9|1147.45|1140.25|1351
1727175600000|2024-09-24 11:00:00|1152.15|1144.95|1154.35|1147.15|1158.3|1151.1|1147.4|1140.2|2228
1727179200000|2024-09-24 12:00:00|1154.4|1147.2|1156.4|1149.2|1163.4|1156.2|1154.3|1147.1|2112
1727182800000|2024-09-24 13:00:00|1156.35|1149.15|1158.45|1151.25|1166.85|1159.65|1154.4|1147.2|1474
1727186400000|2024-09-24 14:00:00|1157.9|1150.7|1151.25|1144.05|1161.05|1153.85|1136.4|1129.2|5711
1727190000000|2024-09-24 15:00:00|1150.85|1143.65|1155.16|1147.96|1157.1|1149.9|1146.1|1138.9|2847
1727193600000|2024-09-24 16:00:00|1155.21|1148.01|1158.95|1151.75|1161.75|1154.55|1151.1|1143.9|2955
1727197200000|2024-09-24 17:00:00|1158.6|1151.4|1179.1|1171.9|1182.6|1175.4|1157.4|1150.2|2842
1727200800000|2024-09-24 18:00:00|1179.15|1171.95|1178.8|1171.6|1185.1|1177.9|1175.75|1168.55|2596
1727204400000|2024-09-24 19:00:00|1178.2|1171|1189.3|1182.1|1191|1183.8|1177.2|1170|2583
1727208000000|2024-09-24 20:00:00|1189.15|1181.95|1200.04|1192.84|1200.55|1193.35|1186.2|1179|3291
1727211600000|2024-09-24 21:00:00|1199.61|1192.41|1201.2|1194|1208.65|1201.45|1197.43|1190.23|3511
1727215200000|2024-09-24 22:00:00|1201.35|1194.15|1225.3|1218.1|1226.8|1219.6|1201.35|1194.15|3060
1727218800000|2024-09-24 23:00:00|1225.35|1218.15|1219.05|1211.85|1226.1|1218.9|1216.24|1209.04|2089
1727222400000|2024-09-25 00:00:00|1219.04|1211.84|1220.3|1213.1|1228.35|1221.15|1214|1206.8|2078
1727226000000|2024-09-25 01:00:00|1219.85|1212.65|1225.13|1217.93|1232.2|1225|1219.35|1212.15|2148
1727229600000|2024-09-25 02:00:00|1225.1|1217.9|1228.3|1221.1|1231.05|1223.85|1221.85|1214.65|3142
1727233200000|2024-09-25 03:00:00|1228.4|1221.2|1232.05|1224.85|1232.13|1224.93|1224.9|1217.7|1828
1727236800000|2024-09-25 04:00:00|1231.95|1224.75|1216.7|1209.5|1232.3|1225.1|1216.65|1209.45|2608
1727240400000|2024-09-25 05:00:00|1216.75|1209.55|1221.95|1214.75|1226.05|1218.85|1216.45|1209.25|1684
1727244000000|2024-09-25 06:00:00|1221.85|1214.65|1217.3|1210.1|1227.05|1219.85|1214.45|1207.25|2945
1727247600000|2024-09-25 07:00:00|1217.35|1210.15|1222.4|1215.2|1225.1|1217.9|1211.15|1203.95|2186
1727251200000|2024-09-25 08:00:00|1222.35|1215.15|1231.9|1224.7|1240.3|1233.1|1222.3|1215.1|2577
1727254800000|2024-09-25 09:00:00|1231.8|1224.6|1229.13|1221.93|1239.1|1231.9|1229.1|1221.9|1999
1727258400000|2024-09-25 10:00:00|1229.1|1221.9|1237.04|1229.84|1239.9|1232.7|1226.4|1219.2|1876
1727262000000|2024-09-25 11:00:00|1237.54|1230.34|1235.2|1228|1241.06|1233.86|1234.4|1227.2|1447
1727265600000|2024-09-25 12:00:00|1234.95|1227.75|1237.4|1230.2|1241.6|1234.4|1232.35|1225.15|1194
1727269200000|2024-09-25 13:00:00|1237.45|1230.25|1238.13|1230.93|1243.4|1236.2|1230.22|1223.02|3143
1727272800000|2024-09-25 14:00:00|1238.4|1231.2|1245.6|1238.4|1247.4|1240.2|1233.5|1226.3|3431
1727276400000|2024-09-25 15:00:00|1246.1|1238.9|1240.45|1233.25|1253.4|1246.2|1238.55|1231.35|5324
1727280000000|2024-09-25 16:00:00|1240.4|1233.2|1247.55|1240.35|1259.3|1252.1|1239.45|1232.25|4861
1727283600000|2024-09-25 17:00:00|1247.97|1240.77|1231.55|1224.35|1249.52|1242.32|1228.65|1221.45|6083
1727287200000|2024-09-25 18:00:00|1232.09|1224.89|1226.1|1218.9|1240.08|1232.88|1224.1|1216.9|2806
1727290800000|2024-09-25 19:00:00|1226.05|1218.85|1216.75|1209.55|1231.13|1223.93|1216.6|1209.4|2861
1727294400000|2024-09-25 20:00:00|1217.15|1209.95|1223.59|1216.39|1227.15|1219.95|1217.15|1209.95|1901
1727298000000|2024-09-25 21:00:00|1223.62|1216.42|1224.1|1216.9|1228.9|1221.7|1221.96|1214.76|2501
1727301600000|2024-09-25 22:00:00|1224.05|1216.85|1219.16|1211.96|1225.2|1218|1213.1|1205.9|3113
1727305200000|2024-09-25 23:00:00|1219.15|1211.95|1214.42|1207.22|1220.19|1212.99|1210.2|1203|2835
1727308800000|2024-09-26 00:00:00|1214.48|1207.28|1204.04|1196.84|1219.05|1211.85|1201.1|1193.9|3567
1727312400000|2024-09-26 01:00:00|1204.02|1196.82|1202.8|1195.6|1204.8|1197.6|1191.1|1183.9|4596
1727316000000|2024-09-26 02:00:00|1202.75|1195.55|1205.08|1197.88|1210.95|1203.75|1201.4|1194.2|2607
1727319600000|2024-09-26 03:00:00|1204.95|1197.75|1210.65|1203.45|1213.25|1206.05|1201.6|1194.4|2670
1727323200000|2024-09-26 04:00:00|1210.6|1203.4|1205.7|1198.5|1212.8|1205.6|1205.1|1197.9|2202
1727326800000|2024-09-26 05:00:00|1205.75|1198.55|1216.26|1209.06|1224.06|1216.86|1203.7|1196.5|3270
1727330400000|2024-09-26 06:00:00|1216.24|1209.04|1229.3|1222.1|1231.7|1224.5|1215.7|1208.5|2703
1727334000000|2024-09-26 07:00:00|1229.32|1222.12|1229.15|1221.95|1231.38|1224.18|1223.25|1216.05|3811
1727337600000|2024-09-26 08:00:00|1229.18|1221.98|1219.1|1211.9|1229.25|1222.05|1218.25|1211.05|2845
1727341200000|2024-09-26 09:00:00|1219.05|1211.85|1228.19|1220.99|1228.25|1221.05|1217.1|1209.9|2752
1727344800000|2024-09-26 10:00:00|1228.16|1220.96|1237.1|1229.9|1238.66|1231.46|1225|1217.8|2105
1727348400000|2024-09-26 11:00:00|1237|1229.8|1233.1|1225.9|1237.66|1230.46|1231.18|1223.98|1644
1727352000000|2024-09-26 12:00:00|1233.15|1225.95|1228.1|1220.9|1242.3|1235.1|1228.1|1220.9|2508
1727355600000|2024-09-26 13:00:00|1228.13|1220.93|1232.4|1225.2|1234.13|1226.93|1224.4|1217.2|3319
1727359200000|2024-09-26 14:00:00|1232.9|1225.7|1243.7|1236.5|1258.35|1251.15|1229.4|1222.2|4810
1727362800000|2024-09-26 15:00:00|1243.75|1236.55|1262.85|1255.65|1268.56|1261.36|1242.4|1235.2|2786
1727366400000|2024-09-26 16:00:00|1263|1255.8|1269.4|1262.2|1278.1|1270.9|1261.3|1254.1|3052
1727370000000|2024-09-26 17:00:00|1269.35|1262.15|1255.4|1248.2|1278.8|1271.6|1255.35|1248.15|2265
1727373600000|2024-09-26 18:00:00|1255.9|1248.7|1271.4|1264.2|1273.55|1266.35|1255.3|1248.1|2013
1727377200000|2024-09-26 19:00:00|1271.5|1264.3|1266.55|1259.35|1272.85|1265.65|1260.4|1253.2|1622
1727380800000|2024-09-26 20:00:00|1266.05|1258.85|1252.12|1244.92|1270.6|1263.4|1252.12|1244.92|1643
1727384400000|2024-09-26 21:00:00|1252.05|1244.85|1262.35|1255.15|1263.96|1256.76|1251.38|1244.18|2444
1727388000000|2024-09-26 22:00:00|1262.2|1255|1260.9|1253.7|1265.15|1257.95|1257.7|1250.5|2019
1727391600000|2024-09-26 23:00:00|1260.65|1253.45|1259.55|1252.35|1261.69|1254.49|1246.65|1239.45|2224
1727395200000|2024-09-27 00:00:00|1259.5|1252.3|1261.75|1254.55|1264.9|1257.7|1255.35|1248.15|2478
1727398800000|2024-09-27 01:00:00|1261.85|1254.65|1260.19|1252.99|1265.45|1258.25|1250.2|1243|1990
1727402400000|2024-09-27 02:00:00|1260.3|1253.1|1251.19|1243.99|1263.82|1256.62|1248.55|1241.35|1627
1727406000000|2024-09-27 03:00:00|1251.6|1244.4|1266.4|1259.2|1268.15|1260.95|1249.35|1242.15|2018
1727409600000|2024-09-27 04:00:00|1266.82|1259.62|1275.8|1268.6|1287.9|1280.7|1265.6|1258.4|2515
1727413200000|2024-09-27 05:00:00|1275.7|1268.5|1277.9|1270.7|1279.53|1272.33|1266.4|1259.2|1490
1727416800000|2024-09-27 06:00:00|1277.85|1270.65|1282.9|1275.7|1286.85|1279.65|1277.85|1270.65|3286
1727420400000|2024-09-27 07:00:00|1282.95|1275.75|1278.35|1271.15|1288.66|1281.46|1277.6|1270.4|1606
1727424000000|2024-09-27 08:00:00|1277.95|1270.75|1279.18|1271.98|1288.6|1281.4|1277.6|1270.4|2716
1727427600000|2024-09-27 09:00:00|1279.68|1272.48|1274.1|1266.9|1284.1|1276.9|1272|1264.8|1767
1727431200000|2024-09-27 10:00:00|1273.9|1266.7|1265.2|1258|1274.1|1266.9|1261.8|1254.6|1645
1727434800000|2024-09-27 11:00:00|1265.1|1257.9|1276.55|1269.35|1279.1|1271.9|1264.04|1256.84|1827
1727438400000|2024-09-27 12:00:00|1276.5|1269.3|1277.1|1269.9|1286.25|1279.05|1270.95|1263.75|3105
1727442000000|2024-09-27 13:00:00|1277.15|1269.95|1272.5|1265.3|1281.6|1274.4|1266.6|1259.4|3721
1727445600000|2024-09-27 14:00:00|1272.55|1265.35|1274.35|1267.15|1285.08|1277.88|1268.75|1261.55|5638
1727449200000|2024-09-27 15:00:00|1274.4|1267.2|1275.4|1268.2|1282.9|1275.7|1271.45|1264.25|2010
1727452800000|2024-09-27 16:00:00|1275.35|1268.15|1286.1|1278.9|1291.9|1284.7|1272.6|1265.4|3392
1727456400000|2024-09-27 17:00:00|1285.9|1278.7|1274.65|1267.45|1287.3|1280.1|1266.65|1259.45|2720
1727460000000|2024-09-27 18:00:00|1274.6|1267.4|1282.1|1274.9|1282.1|1274.9|1268.6|1261.4|1364
1727463600000|2024-09-27 19:00:00|1282.25|1275.05|1272.05|1264.85|1285.85|1278.65|1270.65|1263.45|1381
1727467200000|2024-09-27 20:00:00|1272.15|1264.95|1267.12|1259.92|1273.65|1266.45|1267.05|1259.85|1067
1727506800000|2024-09-28 07:00:00|1264.42|1257.22|1261.48|1254.28|1268.63|1261.43|1260.57|1253.37|3770
1727510400000|2024-09-28 08:00:00|1261.49|1254.29|1252.52|1245.32|1261.61|1254.41|1252.12|1244.92|4977
1727514000000|2024-09-28 09:00:00|1252.63|1245.43|1255.12|1247.92|1255.35|1248.15|1240.49|1233.29|5379
1727517600000|2024-09-28 10:00:00|1255.08|1247.88|1252.79|1245.59|1255.34|1248.14|1252.79|1245.59|83
1727521200000|2024-09-28 11:00:00|1273.59|1266.39|1273.49|1266.29|1274.92|1267.72|1264.38|1257.18|2935
1727524800000|2024-09-28 12:00:00|1273.52|1266.32|1270.49|1263.29|1274.66|1267.46|1264.4|1257.2|4010
1727528400000|2024-09-28 13:00:00|1270.62|1263.42|1266.11|1258.91|1272.09|1264.89|1261.97|1254.77|4144
1727532000000|2024-09-28 14:00:00|1266.1|1258.9|1289.72|1282.52|1290.15|1282.95|1266.1|1258.9|5077
1727535600000|2024-09-28 15:00:00|1289.93|1282.73|1287.76|1280.56|1297.64|1290.44|1285.25|1278.05|4635
1727539200000|2024-09-28 16:00:00|1287.73|1280.53|1279.54|1272.34|1293.02|1285.82|1276.9|1269.7|4474
1727542800000|2024-09-28 17:00:00|1279.56|1272.36|1284.85|1277.65|1288.36|1281.16|1278|1270.8|4130
1727546400000|2024-09-28 18:00:00|1284.81|1277.61|1295.42|1288.22|1296.06|1288.86|1283.36|1276.16|3728
1727550000000|2024-09-28 19:00:00|1295.41|1288.21|1295.22|1288.02|1301.14|1293.94|1292.99|1285.79|5171
1727553600000|2024-09-28 20:00:00|1295.24|1288.04|1292.92|1285.72|1301.03|1293.83|1292.15|1284.95|2833
1727557200000|2024-09-28 21:00:00|1292.95|1285.75|1288.89|1281.69|1294.65|1287.45|1276.57|1269.37|2360
1727560800000|2024-09-28 22:00:00|1288.87|1281.67|1292.07|1284.87|1298.2|1291|1286.09|1278.89|3010
1727564400000|2024-09-28 23:00:00|1292.14|1284.94|1298.5|1291.3|1299.16|1291.96|1285.97|1278.77|2607
1727568000000|2024-09-29 00:00:00|1298.52|1291.32|1281.49|1274.29|1300.98|1293.78|1280.1|1272.9|4608
1727571600000|2024-09-29 01:00:00|1281.61|1274.41|1281.12|1273.92|1284.35|1277.15|1276.21|1269.01|4334
1727575200000|2024-09-29 02:00:00|1281.08|1273.88|1275.03|1267.83|1286.27|1279.07|1273.82|1266.62|4068
1727578800000|2024-09-29 03:00:00|1275.05|1267.85|1278.1|1270.9|1283.8|1276.6|1271.22|1264.02|3150
1727582400000|2024-09-29 04:00:00|1278.19|1270.99|1271.38|1264.18|1279.9|1272.7|1270.24|1263.04|3075
1727586000000|2024-09-29 05:00:00|1271.39|1264.19|1268.21|1261.01|1275.97|1268.77|1265.34|1258.14|2759
1727589600000|2024-09-29 06:00:00|1268.18|1260.98|1266.12|1258.92|1273.34|1266.14|1264.4|1257.2|2041
1727593200000|2024-09-29 07:00:00|1266.02|1258.82|1257.48|1250.28|1270.43|1263.23|1255.25|1248.05|2900
1727596800000|2024-09-29 08:00:00|1257.54|1250.34|1260.61|1253.41|1261.91|1254.71|1253|1245.8|3470
1727600400000|2024-09-29 09:00:00|1260.62|1253.42|1260.9|1253.7|1268.17|1260.97|1260.17|1252.97|2869
1727604000000|2024-09-29 10:00:00|1261.02|1253.82|1258.5|1251.3|1261.37|1254.17|1254.47|1247.27|1797
1727607600000|2024-09-29 11:00:00|1258.49|1251.29|1264.17|1256.97|1266.06|1258.86|1257.47|1250.27|2122
1727611200000|2024-09-29 12:00:00|1264.24|1257.04|1254.8|1247.6|1267.04|1259.84|1254.63|1247.43|3132
1727614800000|2024-09-29 13:00:00|1254.82|1247.62|1261.51|1254.31|1265.38|1258.18|1251.02|1243.82|4197
1727618400000|2024-09-29 14:00:00|1261.52|1254.32|1256.63|1249.43|1262.15|1254.95|1254|1246.8|3872
1727622000000|2024-09-29 15:00:00|1256.62|1249.42|1263.3|1256.1|1266.32|1259.12|1254.23|1247.03|4547
1727625600000|2024-09-29 16:00:00|1263.29|1256.09|1260.03|1252.83|1265.32|1258.12|1254.29|1247.09|4033
1727629200000|2024-09-29 17:00:00|1260.02|1252.82|1266.99|1259.79|1272.87|1265.67|1259.12|1251.92|3820
1727632800000|2024-09-29 18:00:00|1267.01|1259.81|1262.86|1255.66|1270.91|1263.71|1260.92|1253.72|2908
1727636400000|2024-09-29 19:00:00|1262.9|1255.7|1275.62|1259.42|1277.32|1261.12|1262.25|1255.05|2809
1727640000000|2024-09-29 20:00:00|1275.65|1259.45|1267.72|1251.52|1280.5|1264.3|1265.41|1249.21|4948
1727643600000|2024-09-29 21:00:00|1267.73|1251.53|1265.75|1258.55|1273.54|1266.34|1261.35|1251.52|1479
1727647200000|2024-09-29 22:00:00|1265.25|1258.05|1255.9|1248.7|1270.25|1263.05|1255.15|1247.95|2636
1727650800000|2024-09-29 23:00:00|1256.1|1248.9|1250.15|1242.95|1258|1250.8|1247.6|1240.4|1921
1727654400000|2024-09-30 00:00:00|1250.3|1243.1|1246.5|1239.3|1250.8|1243.6|1230.15|1222.95|2919
1727658000000|2024-09-30 01:00:00|1246.4|1239.2|1228.4|1221.2|1247.75|1240.55|1227.15|1219.95|3965
1727661600000|2024-09-30 02:00:00|1228.3|1221.1|1223.1|1215.9|1232.1|1224.9|1222.6|1215.4|3114
1727665200000|2024-09-30 03:00:00|1223.19|1215.99|1230.4|1223.2|1233.9|1226.7|1217.1|1209.9|2340
1727668800000|2024-09-30 04:00:00|1230.25|1223.05|1227.65|1220.45|1230.25|1223.05|1222.15|1214.95|1583
1727672400000|2024-09-30 05:00:00|1227.45|1220.25|1234.15|1226.95|1234.35|1227.15|1225.55|1218.35|2377
1727676000000|2024-09-30 06:00:00|1234.2|1227|1225.19|1217.99|1238.38|1231.18|1225.19|1217.99|2124
1727679600000|2024-09-30 07:00:00|1225.1|1217.9|1231.19|1223.99|1233.45|1226.25|1224.6|1217.4|1252
1727683200000|2024-09-30 08:00:00|1231.35|1224.15|1230.16|1222.96|1232.35|1225.15|1221.45|1214.25|2567
1727686800000|2024-09-30 09:00:00|1230.13|1222.93|1209.8|1202.6|1230.26|1223.06|1209.75|1202.55|2198
1727690400000|2024-09-30 10:00:00|1209.7|1202.5|1208.25|1201.05|1213.85|1206.65|1203.35|1196.15|1917
1727694000000|2024-09-30 11:00:00|1208.2|1201|1212.13|1204.93|1213.55|1206.35|1205.15|1197.95|2915
1727697600000|2024-09-30 12:00:00|1212.16|1204.96|1217|1209.8|1219.13|1211.93|1208.75|1201.55|1669
1727701200000|2024-09-30 13:00:00|1216.95|1209.75|1214.47|1207.27|1222.65|1215.45|1214.25|1207.05|1477
1727704800000|2024-09-30 14:00:00|1214.65|1207.45|1209.24|1202.04|1216.27|1209.07|1204.45|1197.25|2762
1727708400000|2024-09-30 15:00:00|1209.85|1202.65|1196.55|1189.35|1217.55|1210.35|1196.1|1188.9|1715
1727712000000|2024-09-30 16:00:00|1196.65|1189.45|1196.15|1188.95|1205.15|1197.95|1195.4|1188.2|3032
1727715600000|2024-09-30 17:00:00|1196.2|1189|1203.55|1196.35|1203.61|1196.41|1196.15|1188.95|1500
1727719200000|2024-09-30 18:00:00|1203.95|1196.75|1201.3|1194.1|1205.15|1197.95|1193.21|1186.01|2191
1727722800000|2024-09-30 19:00:00|1201.24|1194.04|1200.9|1193.7|1202.55|1195.35|1195.1|1187.9|1600
1727726400000|2024-09-30 20:00:00|1201.09|1193.89|1207.25|1200.05|1208.4|1201.2|1200.4|1193.2|792
1727730000000|2024-09-30 21:00:00|1207.24|1200.04|1201.1|1193.9|1207.91|1200.71|1200.08|1192.88|1453
1727733600000|2024-09-30 22:00:00|1201.21|1194.01|1191.15|1183.95|1204.5|1197.3|1191.15|1183.95|2148
1727737200000|2024-09-30 23:00:00|1191.2|1184|1188.4|1181.2|1196.2|1189|1179.1|1171.9|2668
1727740800000|2024-10-01 00:00:00|1188.45|1181.25|1201.27|1194.07|1204.65|1197.45|1182.1|1174.9|4233
1727744400000|2024-10-01 01:00:00|1201.24|1194.04|1201.42|1194.22|1206.35|1199.15|1198.85|1191.65|3144
1727748000000|2024-10-01 02:00:00|1201.39|1194.19|1207.55|1200.35|1207.55|1200.35|1195.65|1188.45|2433
1727751600000|2024-10-01 03:00:00|1207.75|1200.55|1214.45|1207.25|1217.35|1210.15|1207.65|1200.45|3887
1727755200000|2024-10-01 04:00:00|1214.48|1207.28|1219.9|1212.7|1220.75|1213.55|1212.7|1205.5|3048
1727758800000|2024-10-01 05:00:00|1216.8|1209.6|1217.24|1210.04|1218.5|1211.3|1213.85|1206.65|2689
1727762400000|2024-10-01 06:00:00|1217.27|1210.07|1227.2|1220|1229.35|1222.15|1216.2|1209|2209
1727766000000|2024-10-01 07:00:00|1227.25|1220.05|1225.4|1218.2|1229.2|1222|1223.13|1215.93|3089
1727769600000|2024-10-01 08:00:00|1225.35|1218.15|1218.95|1211.75|1226.65|1219.45|1217.1|1209.9|2192
1727773200000|2024-10-01 09:00:00|1218.4|1211.2|1218.82|1211.62|1223.1|1215.9|1217.15|1209.95|1145
1727776800000|2024-10-01 10:00:00|1218.32|1211.12|1223.65|1216.45|1224.21|1217.01|1218.1|1210.9|1083
1727780400000|2024-10-01 11:00:00|1224.04|1216.84|1219.16|1211.96|1227.5|1220.3|1218.24|1211.04|1289
1727784000000|2024-10-01 12:00:00|1219.19|1211.99|1212.1|1204.9|1221.1|1213.9|1210.75|1203.55|1324
1727787600000|2024-10-01 13:00:00|1212.25|1205.05|1194.9|1187.7|1212.7|1205.5|1179.2|1172|3159
1727791200000|2024-10-01 14:00:00|1194.85|1187.65|1164.7|1157.5|1199.7|1192.5|1161.1|1153.9|5592
1727794800000|2024-10-01 15:00:00|1164.55|1157.35|1147.1|1139.9|1167.75|1160.55|1121|1113.8|5412
1727798400000|2024-10-01 16:00:00|1147.05|1139.85|1140.16|1132.96|1151.4|1144.2|1126.1|1118.9|6493
1727802000000|2024-10-01 17:00:00|1140.12|1132.92|1126.1|1118.9|1140.12|1132.92|1088.9|1081.7|10319
1727805600000|2024-10-01 18:00:00|1126.16|1118.96|1119.21|1112.01|1133.55|1126.35|1113.1|1105.9|5547
1727809200000|2024-10-01 19:00:00|1119.19|1111.99|1108.1|1100.9|1120.7|1113.5|1107.45|1100.25|4880
1727812800000|2024-10-01 20:00:00|1108.7|1101.5|1109.16|1101.96|1113.3|1106.1|1093|1085.8|7549
1727816400000|2024-10-01 21:00:00|1109.17|1101.97|1113.6|1106.4|1113.92|1106.72|1097.23|1090.03|4491
1727820000000|2024-10-01 22:00:00|1113.05|1105.85|1105.35|1098.15|1113.05|1105.85|1100.85|1093.65|1359
1727823600000|2024-10-01 23:00:00|1105.85|1098.65|1105.1|1097.9|1110.4|1103.2|1102.1|1094.9|1644
1727827200000|2024-10-02 00:00:00|1104.8|1097.6|1110.21|1103.01|1116.6|1109.4|1100.4|1093.2|2807
1727830800000|2024-10-02 01:00:00|1110.27|1103.07|1120.9|1113.7|1120.9|1113.7|1108.45|1101.25|2309
1727834400000|2024-10-02 02:00:00|1120.85|1113.65|1126.3|1119.1|1127.45|1120.25|1118.15|1110.95|1501
1727838000000|2024-10-02 03:00:00|1126.35|1119.15|1125.15|1117.95|1128.4|1121.2|1122.1|1114.9|1285
1727841600000|2024-10-02 04:00:00|1125.2|1118|1122.1|1114.9|1125.2|1118|1116.95|1109.75|1072
1727845200000|2024-10-02 05:00:00|1122.08|1114.88|1123.1|1115.9|1125.35|1118.15|1120.1|1112.9|1204
1727848800000|2024-10-02 06:00:00|1123.3|1116.1|1132.15|1124.95|1134.15|1126.95|1120.05|1112.85|1402
1727852400000|2024-10-02 07:00:00|1132.16|1124.96|1128.1|1120.9|1135.1|1127.9|1127.35|1120.15|1440
1727856000000|2024-10-02 08:00:00|1127.9|1120.7|1128.95|1121.75|1130.1|1122.9|1122.25|1115.05|1300
1727859600000|2024-10-02 09:00:00|1129|1121.8|1107.1|1099.9|1129.95|1122.75|1105.1|1097.9|1221
1727863200000|2024-10-02 10:00:00|1106.95|1099.75|1106.1|1098.9|1121.95|1114.75|1104.45|1097.25|1977
1727866800000|2024-10-02 11:00:00|1106.13|1098.93|1110.15|1102.95|1118.35|1111.15|1102.2|1095|2802
1727870400000|2024-10-02 12:00:00|1110.05|1102.85|1099.15|1091.95|1112.08|1104.88|1096.3|1089.1|2993
1727874000000|2024-10-02 13:00:00|1099.18|1091.98|1100.1|1092.9|1104.65|1097.45|1082.3|1075.1|4382
1727877600000|2024-10-02 14:00:00|1100.13|1092.93|1086.35|1079.15|1103.25|1096.05|1086.35|1079.15|4519
1727881200000|2024-10-02 15:00:00|1086.3|1079.1|1097.1|1089.9|1101.2|1094|1084.1|1076.9|2551
1727884800000|2024-10-02 16:00:00|1096.6|1089.4|1087.05|1079.85|1109.05|1101.85|1086.6|1079.4|3582
1727888400000|2024-10-02 17:00:00|1087|1079.8|1080.13|1072.93|1087.4|1080.2|1075.1|1067.9|2911
1727892000000|2024-10-02 18:00:00|1080.15|1072.95|1059.1|1051.9|1081|1073.8|1058.32|1051.12|3288
1727895600000|2024-10-02 19:00:00|1059.15|1051.95|1064.1|1056.9|1066.75|1059.55|1049.1|1041.9|5746
1727899200000|2024-10-02 20:00:00|1064.08|1056.88|1068.13|1060.93|1071.45|1064.25|1052.85|1045.65|4157
1727902800000|2024-10-02 21:00:00|1068.07|1060.87|1063.24|1056.04|1068.76|1061.56|1054.22|1047.02|3586
1727906400000|2024-10-02 22:00:00|1063.21|1056.01|1068.4|1061.2|1068.4|1061.2|1049.4|1042.2|2227
1727910000000|2024-10-02 23:00:00|1068.35|1061.15|1069.4|1062.2|1072.2|1065|1066.3|1059.1|1036
1727913600000|2024-10-03 00:00:00|1068.95|1061.75|1078.21|1071.01|1080.35|1073.15|1063|1055.8|4000
1727917200000|2024-10-03 01:00:00|1078.24|1071.04|1075.3|1068.1|1083.2|1076|1075.1|1067.9|2658
1727920800000|2024-10-03 02:00:00|1075.25|1068.05|1078.25|1071.05|1080.8|1073.6|1072.35|1065.15|1433
1727924400000|2024-10-03 03:00:00|1078.19|1070.99|1088.1|1080.9|1088.1|1080.9|1075.75|1068.55|1542
1727928000000|2024-10-03 04:00:00|1088|1080.8|1085.75|1078.55|1090.3|1083.1|1082.4|1075.2|1331
1727931600000|2024-10-03 05:00:00|1086.2|1079|1078.1|1070.9|1087.6|1080.4|1077.15|1069.95|1455
1727935200000|2024-10-03 06:00:00|1077.95|1070.75|1079.15|1071.95|1080.35|1073.15|1076.25|1069.05|1108
1727938800000|2024-10-03 07:00:00|1079|1071.8|1067.15|1059.95|1083.5|1076.3|1065.1|1057.9|2361
1727942400000|2024-10-03 08:00:00|1067.13|1059.93|1049.8|1042.6|1069.16|1061.96|1044.4|1037.2|4589
1727946000000|2024-10-03 09:00:00|1049.75|1042.55|1063.4|1056.2|1064.1|1056.9|1038|1030.8|4504
1727949600000|2024-10-03 10:00:00|1063.35|1056.15|1070.3|1063.1|1070.4|1063.2|1060.4|1053.2|1063
1727953200000|2024-10-03 11:00:00|1070.35|1063.15|1057.4|1050.2|1072.1|1064.9|1057.3|1050.1|1058
1727956800000|2024-10-03 12:00:00|1057.35|1050.15|1061.1|1053.9|1063.52|1056.32|1048.1|1040.9|4403
1727960400000|2024-10-03 13:00:00|1061|1053.8|1056.75|1049.55|1062.6|1055.4|1045.25|1038.05|4928
1727964000000|2024-10-03 14:00:00|1056.7|1049.5|1043.13|1035.93|1068.25|1061.05|1042.15|1034.95|8122
1727967600000|2024-10-03 15:00:00|1043.16|1035.96|1057.1|1049.9|1060.65|1053.45|1038.1|1030.9|5607
1727971200000|2024-10-03 16:00:00|1056.95|1049.75|1050.13|1042.93|1060.1|1052.9|1041.95|1034.75|2891
1727974800000|2024-10-03 17:00:00|1050.05|1042.85|1059.1|1051.9|1062.1|1054.9|1044.1|1036.9|3080
1727978400000|2024-10-03 18:00:00|1059.13|1051.93|1059.3|1052.1|1062.45|1055.25|1053.1|1045.9|1623
1727982000000|2024-10-03 19:00:00|1058.85|1051.65|1068.8|1061.6|1068.8|1061.6|1057.95|1050.75|1876
1727985600000|2024-10-03 20:00:00|1069.1|1061.9|1064.17|1056.97|1069.1|1061.9|1061.1|1053.9|867
1727989200000|2024-10-03 21:00:00|1064.18|1056.98|1068.4|1061.2|1070.68|1063.48|1058.28|1051.08|1718
1727992800000|2024-10-03 22:00:00|1067.45|1060.25|1068.35|1061.15|1073|1065.8|1064.1|1056.9|1574
1727996400000|2024-10-03 23:00:00|1068.45|1061.25|1069.65|1062.45|1072.1|1064.9|1064.3|1057.1|1911
1728000000000|2024-10-04 00:00:00|1069.55|1062.35|1064.1|1056.9|1074.4|1067.2|1064.1|1056.9|2855
1728003600000|2024-10-04 01:00:00|1064.16|1056.96|1081.6|1074.4|1081.9|1074.7|1063.35|1056.15|3218
1728007200000|2024-10-04 02:00:00|1082.3|1075.1|1079.21|1072.01|1083.95|1076.75|1077.35|1070.15|1180
1728010800000|2024-10-04 03:00:00|1079.24|1072.04|1077.8|1070.6|1080|1072.8|1073.13|1065.93|946
1728014400000|2024-10-04 04:00:00|1077.75|1070.55|1081.2|1074|1087.05|1079.85|1077.4|1070.2|1276
1728018000000|2024-10-04 05:00:00|1081.15|1073.95|1095.13|1087.93|1095.75|1088.55|1081.1|1073.9|1219
1728021600000|2024-10-04 06:00:00|1095.15|1087.95|1093.21|1086.01|1099.35|1092.15|1092.1|1084.9|1725
1728025200000|2024-10-04 07:00:00|1093.19|1085.99|1101.05|1093.85|1103.1|1095.9|1092.15|1084.95|1795
1728028800000|2024-10-04 08:00:00|1101.1|1093.9|1101.45|1094.25|1110.35|1103.15|1100.1|1092.9|2334
1728032400000|2024-10-04 09:00:00|1101.1|1093.9|1101.1|1093.9|1109.1|1101.9|1100.15|1092.95|1340
1728036000000|2024-10-04 10:00:00|1101.05|1093.85|1103.21|1096.01|1108.4|1101.2|1100.1|1092.9|1723
1728039600000|2024-10-04 11:00:00|1103.4|1096.2|1102.35|1095.15|1104.08|1096.88|1096.1|1088.9|1191
1728043200000|2024-10-04 12:00:00|1102.1|1094.9|1110.8|1103.6|1110.95|1103.75|1093.1|1085.9|5067
1728046800000|2024-10-04 13:00:00|1110.65|1103.45|1102.75|1095.55|1111.95|1104.75|1100.1|1092.9|4101
1728050400000|2024-10-04 14:00:00|1102.7|1095.5|1105.95|1098.75|1110.14|1102.94|1093.22|1086.02|3851
1728054000000|2024-10-04 15:00:00|1105.9|1098.7|1120.5|1113.3|1120.5|1113.3|1105.65|1098.45|2799
1728057600000|2024-10-04 16:00:00|1120.55|1113.35|1124.15|1116.95|1128.1|1120.9|1115.1|1107.9|3540
1728061200000|2024-10-04 17:00:00|1124.13|1116.93|1113.13|1105.93|1124.4|1117.2|1111.65|1104.45|1262
1728064800000|2024-10-04 18:00:00|1113.15|1105.95|1118.13|1110.93|1118.13|1110.93|1110.7|1103.5|974
1728068400000|2024-10-04 19:00:00|1118|1110.8|1118|1110.8|1119.9|1112.7|1112.4|1105.2|1035
1728072000000|2024-10-04 20:00:00|1118.1|1110.9|1117.05|1109.85|1118.1|1110.9|1112.32|1105.12|2112
1728111600000|2024-10-05 07:00:00|1126.57|1119.37|1125.04|1117.84|1128.41|1121.21|1122.15|1114.95|2696
1728115200000|2024-10-05 08:00:00|1125.09|1117.89|1132.18|1124.98|1133.38|1126.18|1125.04|1117.84|2214
1728118800000|2024-10-05 09:00:00|1132.15|1124.95|1139.22|1132.02|1140.24|1133.04|1131.97|1124.77|3397
1728122400000|2024-10-05 10:00:00|1139.24|1132.04|1135.1|1127.9|1141.45|1134.25|1134.02|1126.82|4193
1728126000000|2024-10-05 11:00:00|1135.09|1127.89|1134.14|1126.94|1139.03|1131.83|1132.92|1125.72|2862
1728129600000|2024-10-05 12:00:00|1134.15|1126.95|1140.1|1132.9|1141.02|1133.82|1134.15|1126.95|2453
1728133200000|2024-10-05 13:00:00|1140.14|1132.94|1131.26|1124.06|1140.19|1132.99|1129.28|1122.08|4138
1728136800000|2024-10-05 14:00:00|1131.25|1124.05|1132.95|1125.75|1135.31|1128.11|1127.48|1120.28|4064
1728140400000|2024-10-05 15:00:00|1132.98|1125.78|1139.29|1132.09|1139.38|1132.18|1130.97|1123.77|4445
1728144000000|2024-10-05 16:00:00|1139.28|1132.08|1129.42|1122.22|1140.21|1133.01|1128.38|1121.18|4899
1728147600000|2024-10-05 17:00:00|1129.37|1122.17|1131.25|1124.05|1134.52|1127.32|1128.53|1121.33|4157
1728151200000|2024-10-05 18:00:00|1131.32|1124.12|1125.72|1118.52|1132.25|1125.05|1123.88|1116.68|3607
1728154800000|2024-10-05 19:00:00|1125.7|1118.5|1119.45|1112.25|1126.25|1119.05|1119.17|1111.97|5741
1728158400000|2024-10-05 20:00:00|1119.46|1112.26|1113.24|1106.04|1120.15|1112.95|1112.07|1104.87|4552
1728162000000|2024-10-05 21:00:00|1113.28|1106.08|1123.43|1116.23|1126.8|1119.6|1111.27|1104.07|7065
1728165600000|2024-10-05 22:00:00|1123.41|1116.21|1129.57|1122.37|1131.21|1124.01|1122.19|1114.99|5381
1728169200000|2024-10-05 23:00:00|1129.54|1122.34|1130.26|1123.06|1131.17|1123.97|1125.19|1117.99|4882
1728172800000|2024-10-06 00:00:00|1130.27|1123.07|1124.01|1116.81|1131.24|1124.04|1122.52|1115.32|4749
1728176400000|2024-10-06 01:00:00|1124|1116.8|1133.27|1126.07|1135.01|1127.81|1122.89|1115.69|4047
1728180000000|2024-10-06 02:00:00|1133.33|1126.13|1129.09|1121.89|1135.53|1128.33|1128.25|1121.05|4849
1728183600000|2024-10-06 03:00:00|1129.12|1121.92|1130.1|1122.9|1132.53|1125.33|1127.37|1120.17|5488
1728187200000|2024-10-06 04:00:00|1130.12|1122.92|1133.22|1126.02|1136.02|1128.82|1126.86|1119.66|3829
1728190800000|2024-10-06 05:00:00|1133.19|1125.99|1135.03|1127.83|1137.23|1130.03|1129.98|1122.78|4954
1728194400000|2024-10-06 06:00:00|1135.08|1127.88|1140.04|1132.84|1143.81|1136.61|1135.01|1127.81|2633
1728198000000|2024-10-06 07:00:00|1140.09|1132.89|1136.3|1129.1|1141.27|1134.07|1136|1128.8|3909
1728201600000|2024-10-06 08:00:00|1136.34|1129.14|1132.45|1125.25|1138.5|1131.3|1132.1|1124.9|3543
1728205200000|2024-10-06 09:00:00|1132.46|1125.26|1130.39|1123.19|1134.18|1126.98|1130.02|1122.82|5899
1728208800000|2024-10-06 10:00:00|1130.38|1123.18|1128.51|1121.31|1131.42|1124.22|1126.28|1119.08|3732
1728212400000|2024-10-06 11:00:00|1128.53|1121.33|1129.2|1122|1132.39|1125.19|1125.97|1118.77|2183
1728216000000|2024-10-06 12:00:00|1129.19|1121.99|1129.25|1122.05|1131.46|1124.26|1126.24|1119.04|4225
1728219600000|2024-10-06 13:00:00|1129.42|1122.22|1127.24|1120.04|1134.58|1127.38|1127.22|1120.02|5487
1728223200000|2024-10-06 14:00:00|1127.25|1120.05|1138.03|1130.83|1141.55|1134.35|1122.94|1115.74|5896
1728226800000|2024-10-06 15:00:00|1138|1130.8|1133.79|1126.59|1140.55|1133.35|1127.03|1119.83|5807
1728230400000|2024-10-06 16:00:00|1133.87|1126.67|1125.16|1117.96|1139.99|1132.79|1125.09|1117.89|4736
1728234000000|2024-10-06 17:00:00|1125.19|1117.99|1127.38|1120.18|1130.04|1122.84|1123.8|1116.6|2703
1728237600000|2024-10-06 18:00:00|1127.35|1120.15|1130.01|1122.81|1135.21|1128.01|1126.05|1118.85|2361
1728241200000|2024-10-06 19:00:00|1130.03|1122.83|1128.52|1112.32|1140.03|1127.92|1128.37|1112.17|2789
1728244800000|2024-10-06 20:00:00|1128.55|1112.35|1133.97|1117.77|1134.25|1118.05|1126.47|1110.27|2163
1728248400000|2024-10-06 21:00:00|1133.96|1117.76|1120.2|1113|1136.43|1124.22|1120.1|1112.9|1512
1728252000000|2024-10-06 22:00:00|1120.25|1113.05|1126.45|1119.25|1127.4|1120.2|1120.25|1113.05|1520
1728255600000|2024-10-06 23:00:00|1126.4|1119.2|1131.45|1124.25|1135.3|1128.1|1126.4|1119.2|2264
1728259200000|2024-10-07 00:00:00|1131.4|1124.2|1149.4|1142.2|1149.45|1142.25|1125.95|1118.75|3342
1728262800000|2024-10-07 01:00:00|1149.45|1142.25|1159.9|1152.7|1160.18|1152.98|1146.4|1139.2|3278
1728266400000|2024-10-07 02:00:00|1159.8|1152.6|1160.5|1153.3|1163.85|1156.65|1156.6|1149.4|2111
1728270000000|2024-10-07 03:00:00|1160.6|1153.4|1164.22|1157.02|1164.8|1157.6|1154.85|1147.65|1976
1728273600000|2024-10-07 04:00:00|1164.23|1157.03|1162.85|1155.65|1168.4|1161.2|1162.1|1154.9|1267
1728277200000|2024-10-07 05:00:00|1163.25|1156.05|1159.3|1152.1|1170.7|1163.5|1158.1|1150.9|2204
1728280800000|2024-10-07 06:00:00|1159.45|1152.25|1165.13|1157.93|1165.63|1158.43|1159.1|1151.9|1859
1728284400000|2024-10-07 07:00:00|1165.1|1157.9|1158.5|1151.3|1166.35|1159.15|1156.6|1149.4|1346
1728288000000|2024-10-07 08:00:00|1158.55|1151.35|1153.18|1145.98|1164.1|1156.9|1153.1|1145.9|1190
1728291600000|2024-10-07 09:00:00|1153.25|1146.05|1142.27|1135.07|1154.8|1147.6|1133.2|1126|1657
1728295200000|2024-10-07 10:00:00|1142.3|1135.1|1138.25|1131.05|1142.6|1135.4|1131.45|1124.25|2289
1728298800000|2024-10-07 11:00:00|1138.15|1130.95|1147.18|1139.98|1147.3|1140.1|1128.3|1121.1|3185
1728302400000|2024-10-07 12:00:00|1147.2|1140|1140.18|1132.98|1148.06|1140.86|1137.23|1130.03|2841
1728306000000|2024-10-07 13:00:00|1140.21|1133.01|1158.85|1151.65|1163.9|1156.7|1138.15|1130.95|3390
1728309600000|2024-10-07 14:00:00|1158.8|1151.6|1160.1|1152.9|1179.08|1171.88|1157.7|1150.5|5892
1728313200000|2024-10-07 15:00:00|1159.85|1152.65|1155.7|1148.5|1165.1|1157.9|1150.1|1142.9|2549
1728316800000|2024-10-07 16:00:00|1155.65|1148.45|1159.1|1151.9|1164.08|1156.88|1149.3|1142.1|3015
1728320400000|2024-10-07 17:00:00|1158.9|1151.7|1152.4|1145.2|1159.95|1152.75|1148.25|1141.05|1664
1728324000000|2024-10-07 18:00:00|1152.45|1145.25|1127.1|1119.9|1153.1|1145.9|1125|1117.8|3066
1728327600000|2024-10-07 19:00:00|1127.21|1120.01|1138.8|1131.6|1139.25|1132.05|1126.25|1119.05|3933
1728331200000|2024-10-07 20:00:00|1138.9|1131.7|1129.75|1122.55|1140.75|1133.55|1129.24|1122.04|937
1728334800000|2024-10-07 21:00:00|1129.79|1122.59|1138.9|1131.7|1138.9|1131.7|1129.27|1122.07|2014
1728338400000|2024-10-07 22:00:00|1138.65|1131.45|1123.1|1115.9|1139.95|1132.75|1120.25|1113.05|2302
1728342000000|2024-10-07 23:00:00|1122.99|1115.79|1120.05|1112.85|1127|1119.8|1116.1|1108.9|3487
1728345600000|2024-10-08 00:00:00|1119.94|1112.74|1127.9|1120.7|1129.13|1121.93|1118.83|1111.63|3004
1728349200000|2024-10-08 01:00:00|1128|1120.8|1128.85|1121.65|1132.15|1124.95|1123.3|1116.1|2186
1728352800000|2024-10-08 02:00:00|1129.35|1122.15|1131.35|1124.15|1132.75|1125.55|1124.45|1117.25|2003
1728356400000|2024-10-08 03:00:00|1131.4|1124.2|1125.2|1118|1132.5|1125.3|1124.1|1116.9|1568
1728360000000|2024-10-08 04:00:00|1125.25|1118.05|1123.35|1116.15|1128.4|1121.2|1120.6|1113.4|1559
1728363600000|2024-10-08 05:00:00|1123.65|1116.45|1115.05|1107.85|1123.8|1116.6|1110.3|1103.1|2088
1728367200000|2024-10-08 06:00:00|1115.08|1107.88|1115.15|1107.95|1116.15|1108.95|1107.5|1100.3|1526
1728370800000|2024-10-08 07:00:00|1115.13|1107.93|1106.15|1098.95|1115.17|1107.97|1100.45|1093.25|3102
1728374400000|2024-10-08 08:00:00|1105.75|1098.55|1108.1|1100.9|1111.16|1103.96|1102.1|1094.9|1851
1728378000000|2024-10-08 09:00:00|1107.75|1100.55|1109.87|1102.67|1111.9|1104.7|1102.25|1095.05|1624
1728381600000|2024-10-08 10:00:00|1109.9|1102.7|1113.15|1105.95|1114.9|1107.7|1107.7|1100.5|1026
1728385200000|2024-10-08 11:00:00|1113.28|1106.08|1121.18|1113.98|1121.5|1114.3|1112.75|1105.55|1464
1728388800000|2024-10-08 12:00:00|1121.05|1113.85|1111.1|1103.9|1122.1|1114.9|1110.7|1103.5|2753
1728392400000|2024-10-08 13:00:00|1110.8|1103.6|1119.21|1112.01|1120.2|1113|1102.96|1095.76|6403
1728396000000|2024-10-08 14:00:00|1119.19|1111.99|1109.02|1101.82|1123.2|1116|1098.1|1090.9|8454
1728399600000|2024-10-08 15:00:00|1109.09|1101.89|1097.15|1089.95|1109.9|1102.7|1090.6|1083.4|4994
1728403200000|2024-10-08 16:00:00|1097.2|1090|1105.95|1098.75|1108.35|1101.15|1091.17|1083.97|5182
1728406800000|2024-10-08 17:00:00|1105.97|1098.77|1099.85|1092.65|1106.25|1099.05|1094.1|1086.9|2758
1728410400000|2024-10-08 18:00:00|1099.7|1092.5|1092.95|1085.75|1105|1097.8|1091.04|1083.84|3046
1728414000000|2024-10-08 19:00:00|1092.9|1085.7|1093|1085.8|1095.4|1088.2|1085.7|1078.5|2813
1728417600000|2024-10-08 20:00:00|1092.9|1085.7|1096.38|1089.18|1098|1090.8|1089.9|1082.7|1527
1728421200000|2024-10-08 21:00:00|1096.36|1089.16|1098.11|1090.91|1101.23|1094.03|1093.12|1085.92|1925
1728424800000|2024-10-08 22:00:00|1097.9|1090.7|1087.55|1080.35|1099|1091.8|1087.09|1079.89|2765
1728428400000|2024-10-08 23:00:00|1087.5|1080.3|1086.65|1079.45|1088.55|1081.35|1082.55|1075.35|1687
1728432000000|2024-10-09 00:00:00|1086.7|1079.5|1086.9|1079.7|1090.4|1083.2|1079.5|1072.3|3720
1728435600000|2024-10-09 01:00:00|1086.85|1079.65|1094.8|1087.6|1100.4|1093.2|1085.1|1077.9|4567
1728439200000|2024-10-09 02:00:00|1094.95|1087.75|1088.13|1080.93|1095.1|1087.9|1088.1|1080.9|3150
1728442800000|2024-10-09 03:00:00|1088.22|1081.02|1089.8|1082.6|1093.35|1086.15|1084.65|1077.45|2623
1728446400000|2024-10-09 04:00:00|1089.65|1082.45|1088.26|1081.06|1095.5|1088.3|1087.85|1080.65|2103
1728450000000|2024-10-09 05:00:00|1088.24|1081.04|1092.9|1085.7|1094.5|1087.3|1087.85|1080.65|2454
1728453600000|2024-10-09 06:00:00|1092.85|1085.65|1082.9|1075.7|1093.35|1086.15|1080.65|1073.45|1461
1728457200000|2024-10-09 07:00:00|1083.8|1076.6|1082.02|1074.82|1085.3|1078.1|1079.65|1072.45|3600
1728460800000|2024-10-09 08:00:00|1082|1074.8|1078.8|1071.6|1083.9|1076.7|1077.09|1069.89|3383
1728464400000|2024-10-09 09:00:00|1078.85|1071.65|1081.75|1074.55|1084.1|1076.9|1077.2|1070|2290
1728468000000|2024-10-09 10:00:00|1081.95|1074.75|1076.11|1068.91|1082.1|1074.9|1073.75|1066.55|3767
1728471600000|2024-10-09 11:00:00|1076.08|1068.88|1070.95|1063.75|1077.1|1069.9|1069.95|1062.75|1663
1728475200000|2024-10-09 12:00:00|1070.9|1063.7|1066.9|1059.7|1072|1064.8|1061.95|1054.75|4675
1728478800000|2024-10-09 13:00:00|1066.85|1059.65|1060|1052.8|1067.9|1060.7|1059.7|1052.5|5721
1728482400000|2024-10-09 14:00:00|1060.1|1052.9|1063.9|1056.7|1067|1059.8|1058.95|1051.75|3641
1728486000000|2024-10-09 15:00:00|1064|1056.8|1075.08|1067.88|1078|1070.8|1063.65|1056.45|3860
1728489600000|2024-10-09 16:00:00|1075.06|1067.86|1062.95|1055.75|1076.1|1068.9|1060.07|1052.87|4926
1728493200000|2024-10-09 17:00:00|1062.9|1055.7|1065.25|1058.05|1067.25|1060.05|1059.03|1051.83|3594
1728496800000|2024-10-09 18:00:00|1065.2|1058|1063.75|1056.55|1068|1060.8|1058.65|1051.45|4639
1728500400000|2024-10-09 19:00:00|1063.8|1056.6|1063.9|1056.7|1067.45|1060.25|1058.75|1051.55|4574
1728504000000|2024-10-09 20:00:00|1063.85|1056.65|1046.16|1038.96|1063.85|1056.65|1045.1|1037.9|5128
1728507600000|2024-10-09 21:00:00|1046.17|1038.97|1056.8|1049.6|1059.16|1051.96|1044.53|1037.33|2882
1728511200000|2024-10-09 22:00:00|1056.65|1049.45|1056.18|1048.98|1056.95|1049.75|1052.6|1045.4|2012
1728514800000|2024-10-09 23:00:00|1056.14|1048.94|1057|1049.8|1059.9|1052.7|1054.93|1047.73|1954
1728518400000|2024-10-10 00:00:00|1057.85|1050.65|1057.85|1050.65|1061.45|1054.25|1053.8|1046.6|2331
1728522000000|2024-10-10 01:00:00|1057.95|1050.75|1063.14|1055.94|1065|1057.8|1057.7|1050.5|1782
1728525600000|2024-10-10 02:00:00|1063.11|1055.91|1064.8|1057.6|1065.06|1057.86|1062|1054.8|1526
1728529200000|2024-10-10 03:00:00|1064.95|1057.75|1066.65|1059.45|1067.91|1060.71|1063.75|1056.55|653
1728532800000|2024-10-10 04:00:00|1066.35|1059.15|1070.95|1063.75|1071.95|1064.75|1066.1|1058.9|825
1728536400000|2024-10-10 05:00:00|1070.99|1063.79|1075.1|1067.9|1077.99|1070.79|1068.75|1061.55|1808
1728540000000|2024-10-10 06:00:00|1075.16|1067.96|1073.1|1065.9|1076.25|1069.05|1067|1059.8|2294
1728543600000|2024-10-10 07:00:00|1073|1065.8|1066.1|1058.9|1073.1|1065.9|1066.1|1058.9|2658
1728547200000|2024-10-10 08:00:00|1066.95|1059.75|1063.98|1056.78|1070.16|1062.96|1063.01|1055.81|2673
1728550800000|2024-10-10 09:00:00|1063.96|1056.76|1061.23|1054.03|1065.5|1058.3|1054.1|1046.9|4073
1728554400000|2024-10-10 10:00:00|1061.21|1054.01|1065.15|1057.95|1067.25|1060.05|1061.09|1053.89|4026
1728558000000|2024-10-10 11:00:00|1065.2|1058|1069.1|1061.9|1070.65|1063.45|1065.08|1057.88|3019
1728561600000|2024-10-10 12:00:00|1069.13|1061.93|1055.32|1048.12|1070.5|1063.3|1049.09|1041.89|5308
1728565200000|2024-10-10 13:00:00|1055.34|1048.14|1050.7|1043.5|1060|1052.8|1043.1|1035.9|6949
1728568800000|2024-10-10 14:00:00|1050.65|1043.45|1054.08|1046.88|1056.55|1049.35|1044.9|1037.7|7041
1728572400000|2024-10-10 15:00:00|1053.9|1046.7|1067.02|1059.82|1067.4|1060.2|1052.1|1044.9|4197
1728576000000|2024-10-10 16:00:00|1066.98|1059.78|1060.15|1052.95|1071.07|1063.87|1059.95|1052.75|7018
1728579600000|2024-10-10 17:00:00|1060.25|1053.05|1047.4|1040.2|1064.25|1057.05|1041.75|1034.55|5064
1728583200000|2024-10-10 18:00:00|1047.45|1040.25|1046.05|1038.85|1047.87|1040.67|1028.93|1021.73|7184
1728586800000|2024-10-10 19:00:00|1046.1|1038.9|1049.85|1042.65|1051.97|1044.77|1041.1|1033.9|3723
1728590400000|2024-10-10 20:00:00|1049.9|1042.7|1051.76|1044.56|1051.95|1044.75|1045.1|1037.9|3226
1728594000000|2024-10-10 21:00:00|1051.59|1044.39|1059.8|1052.6|1060|1052.8|1050.6|1043.4|1435
1728597600000|2024-10-10 22:00:00|1059.85|1052.65|1055.13|1047.93|1059.85|1052.65|1052.1|1044.9|2427
1728601200000|2024-10-10 23:00:00|1055.15|1047.95|1059.2|1052|1059.21|1052.01|1054.99|1047.79|1461
1728604800000|2024-10-11 00:00:00|1059.13|1051.93|1056.85|1049.65|1060.2|1053|1055.1|1047.9|2217
1728608400000|2024-10-11 01:00:00|1056.9|1049.7|1064.1|1056.9|1067.79|1060.59|1053.8|1046.6|2844
1728612000000|2024-10-11 02:00:00|1064.12|1056.92|1064.85|1057.65|1066.06|1058.86|1059.8|1052.6|2413
1728615600000|2024-10-11 03:00:00|1064.8|1057.6|1065.91|1058.71|1069.35|1062.15|1064.7|1057.5|2034
1728619200000|2024-10-11 04:00:00|1065.92|1058.72|1067.8|1060.6|1070.35|1063.15|1064.82|1057.62|2485
1728622800000|2024-10-11 05:00:00|1067.85|1060.65|1063.7|1056.5|1069.4|1062.2|1063.07|1055.87|1755
1728626400000|2024-10-11 06:00:00|1063.75|1056.55|1069|1061.8|1071.33|1064.13|1063.1|1055.9|1810
1728630000000|2024-10-11 07:00:00|1068.95|1061.75|1069.3|1062.1|1072.35|1065.15|1068.7|1061.5|1644
1728633600000|2024-10-11 08:00:00|1069.1|1061.9|1069.2|1062|1073.35|1066.15|1069.1|1061.9|1644
1728637200000|2024-10-11 09:00:00|1069|1061.8|1075.1|1067.9|1077.4|1070.2|1068.9|1061.7|2228
1728640800000|2024-10-11 10:00:00|1075.2|1068|1070.33|1064.93|1078.08|1070.88|1070.1|1062.9|2093
1728644400000|2024-10-11 11:00:00|1070.32|1064.92|1071.2|1065.8|1072.9|1067.5|1069.1|1063.7|1265
1728648000000|2024-10-11 12:00:00|1071.9|1066.5|1073.19|1067.79|1079.18|1073.78|1071.2|1065.8|2275
1728651600000|2024-10-11 13:00:00|1073.15|1067.75|1069.47|1064.07|1074.05|1068.65|1064.6|1059.2|4339
1728655200000|2024-10-11 14:00:00|1069.41|1064.01|1076.05|1070.65|1080.05|1074.65|1068.25|1062.85|4197
1728658800000|2024-10-11 15:00:00|1076.1|1070.7|1088.8|1083.4|1091.65|1086.25|1076.1|1070.7|3966
1728662400000|2024-10-11 16:00:00|1088.75|1083.35|1089.75|1084.35|1093.1|1087.7|1086.35|1080.95|3736
1728666000000|2024-10-11 17:00:00|1089.78|1084.38|1096.45|1091.05|1097.35|1091.95|1087.3|1081.9|2505
1728669600000|2024-10-11 18:00:00|1096.55|1091.15|1096.3|1090.9|1098|1092.6|1094.45|1089.05|1978
1728673200000|2024-10-11 19:00:00|1096.35|1090.95|1098.4|1093|1102.2|1096.8|1096.3|1090.9|2295
1728676800000|2024-10-11 20:00:00|1098.35|1092.95|1102.24|1096.84|1102.49|1097.09|1098.3|1092.9|2087
1728716400000|2024-10-12 07:00:00|1097.49|1092.09|1101.03|1095.63|1101.25|1095.85|1095|1089.6|5340
1728720000000|2024-10-12 08:00:00|1101|1095.6|1101.08|1095.68|1103.47|1098.07|1099.63|1094.23|4391
1728723600000|2024-10-12 09:00:00|1100.92|1095.52|1106.46|1101.06|1108.14|1102.74|1100.14|1094.74|4284
1728727200000|2024-10-12 10:00:00|1106.43|1101.03|1115.36|1109.96|1115.64|1110.24|1105.04|1099.64|4436
1728730800000|2024-10-12 11:00:00|1115.32|1109.92|1108.5|1103.1|1116.15|1110.75|1107.16|1101.76|4612
1728734400000|2024-10-12 12:00:00|1108.67|1103.27|1109.25|1103.85|1111.08|1105.68|1105.5|1100.1|4960
1728738000000|2024-10-12 13:00:00|1109.26|1103.86|1112.7|1107.3|1115.62|1110.22|1108.17|1102.77|4653
1728741600000|2024-10-12 14:00:00|1112.73|1107.33|1112.26|1106.86|1117.72|1112.32|1111.89|1106.49|5117
1728745200000|2024-10-12 15:00:00|1112.29|1106.89|1111.59|1106.19|1116.78|1111.38|1109.48|1104.08|6586
1728748800000|2024-10-12 16:00:00|1111.62|1106.22|1109.31|1103.91|1117.63|1112.23|1109.2|1103.8|4916
1728752400000|2024-10-12 17:00:00|1109.29|1103.89|1107.68|1102.28|1112.15|1106.75|1106.97|1101.57|4674
1728756000000|2024-10-12 18:00:00|1107.71|1102.31|1104.82|1099.42|1111.2|1105.8|1104.09|1098.69|3529
1728759600000|2024-10-12 19:00:00|1104.83|1099.43|1105.28|1099.88|1106.58|1101.18|1102.3|1096.9|3362
1728763200000|2024-10-12 20:00:00|1105.34|1099.94|1107.88|1102.48|1110.58|1105.18|1104.1|1098.7|4695
1728766800000|2024-10-12 21:00:00|1107.85|1102.45|1110.61|1105.21|1112.82|1107.42|1107.51|1102.11|4734
1728770400000|2024-10-12 22:00:00|1110.64|1105.24|1109.35|1103.95|1110.64|1105.24|1105.13|1099.73|5556
1728774000000|2024-10-12 23:00:00|1109.31|1103.91|1103.19|1097.79|1110.97|1105.57|1103.05|1097.65|3577
1728777600000|2024-10-13 00:00:00|1103.22|1097.82|1105.28|1099.88|1107.59|1102.19|1102.65|1097.25|5094
1728781200000|2024-10-13 01:00:00|1105.29|1099.89|1098.83|1093.43|1105.29|1099.89|1096.38|1090.98|3939
1728784800000|2024-10-13 02:00:00|1098.71|1093.31|1105.45|1100.05|1105.95|1100.55|1098.25|1092.85|5412
1728788400000|2024-10-13 03:00:00|1105.48|1100.08|1097.94|1092.54|1105.96|1100.56|1097.25|1091.85|3674
1728792000000|2024-10-13 04:00:00|1097.18|1091.78|1105.25|1099.85|1106.46|1101.06|1096.94|1091.54|5186
1728795600000|2024-10-13 05:00:00|1105.23|1099.83|1104.48|1099.08|1110.9|1105.5|1104.14|1098.74|3914
1728799200000|2024-10-13 06:00:00|1104.47|1099.07|1104.57|1099.17|1109.29|1103.89|1104.17|1098.77|4815
1728802800000|2024-10-13 07:00:00|1104.58|1099.18|1100.14|1094.74|1105.93|1100.53|1098.13|1092.73|5912
1728806400000|2024-10-13 08:00:00|1100.13|1094.73|1100.41|1095.01|1104.49|1099.09|1098.18|1092.78|2413
1728810000000|2024-10-13 09:00:00|1100.31|1094.91|1104.18|1098.78|1106.95|1101.55|1099.88|1094.48|1880
1728813600000|2024-10-13 10:00:00|1104.2|1098.8|1097.7|1092.3|1105.75|1100.35|1097.66|1092.26|1875
1728817200000|2024-10-13 11:00:00|1097.69|1092.29|1091.54|1086.14|1100.53|1095.13|1091.16|1085.76|3922
1728820800000|2024-10-13 12:00:00|1091.64|1086.24|1094.2|1088.8|1098.78|1093.38|1091.2|1085.8|3819
1728824400000|2024-10-13 13:00:00|1094.21|1088.81|1091.18|1085.78|1096.74|1091.34|1090.94|1085.54|2413
1728828000000|2024-10-13 14:00:00|1091.16|1085.76|1075.86|1070.46|1091.16|1085.76|1074.97|1069.57|3886
1728831600000|2024-10-13 15:00:00|1075.82|1070.42|1071.62|1066.22|1078.91|1073.51|1066.68|1061.28|5576
1728835200000|2024-10-13 16:00:00|1071.49|1066.09|1075.5|1070.1|1080.22|1074.82|1067.2|1061.8|4708
1728838800000|2024-10-13 17:00:00|1075.48|1070.08|1069.98|1064.58|1079.23|1073.83|1067.16|1061.76|3892
1728842400000|2024-10-13 18:00:00|1069.93|1064.53|1068.35|1062.95|1072.9|1067.5|1065.56|1060.16|5264
1728846000000|2024-10-13 19:00:00|1068.49|1063.09|1078.94|1064.54|1079.45|1069.3|1068.1|1062.7|2591
1728849600000|2024-10-13 20:00:00|1078.93|1064.53|1075.61|1070.21|1080.01|1070.23|1074.13|1061.3|2812
1728853200000|2024-10-13 21:00:00|1075.51|1070.11|1079.1|1073.7|1081.95|1076.55|1074.48|1069.08|3018
1728856800000|2024-10-13 22:00:00|1079.14|1073.74|1077.55|1072.15|1086.5|1081.1|1074.3|1068.9|3828
1728860400000|2024-10-13 23:00:00|1077.58|1072.18|1077.6|1072.2|1078.35|1072.95|1073.2|1067.8|2829
1728864000000|2024-10-14 00:00:00|1077.35|1071.95|1067.42|1062.02|1078.4|1073|1066|1060.6|2802
1728867600000|2024-10-14 01:00:00|1067.45|1062.05|1069.4|1064|1077.8|1072.4|1067.35|1061.95|2410
1728871200000|2024-10-14 02:00:00|1069.31|1063.91|1069.37|1063.97|1071|1065.6|1063.25|1057.85|1920
1728874800000|2024-10-14 03:00:00|1069.29|1063.89|1104.48|1099.08|1107.35|1101.95|1069.2|1063.8|5269
1728878400000|2024-10-14 04:00:00|1104.42|1099.02|1101.63|1096.23|1107.8|1102.4|1098.23|1092.83|5521
1728882000000|2024-10-14 05:00:00|1101.78|1096.38|1092.2|1086.8|1102.8|1097.4|1088.2|1082.8|3321
1728885600000|2024-10-14 06:00:00|1092.9|1087.5|1098.34|1092.94|1099.65|1094.25|1088.2|1082.8|3092
1728889200000|2024-10-14 07:00:00|1098.5|1093.1|1105.09|1099.69|1105.75|1100.35|1096.85|1091.45|4732
1728892800000|2024-10-14 08:00:00|1105.12|1099.72|1097.1|1091.7|1108.35|1102.95|1095.85|1090.45|3386
1728896400000|2024-10-14 09:00:00|1097.08|1091.68|1103.3|1097.9|1103.3|1097.9|1092.2|1086.8|3515
1728900000000|2024-10-14 10:00:00|1103.31|1097.91|1107.34|1101.94|1108.4|1103|1102.2|1096.8|3803
1728903600000|2024-10-14 11:00:00|1107.31|1101.91|1104.09|1098.69|1108.37|1102.97|1101.75|1096.35|3141
1728907200000|2024-10-14 12:00:00|1104.07|1098.67|1106.95|1101.55|1107.46|1102.06|1100.2|1094.8|1217
1728910800000|2024-10-14 13:00:00|1107.3|1101.9|1111|1105.6|1114|1108.6|1100.75|1095.35|1831
1728914400000|2024-10-14 14:00:00|1111.05|1105.65|1118.33|1112.93|1126.19|1120.79|1110.4|1105|7794
1728918000000|2024-10-14 15:00:00|1118.34|1112.94|1128.44|1123.04|1131.35|1125.95|1118.2|1112.8|5450
1728921600000|2024-10-14 16:00:00|1128.39|1122.99|1124.1|1118.7|1133.1|1127.7|1121.1|1115.7|5615
1728925200000|2024-10-14 17:00:00|1124.08|1118.68|1130.05|1124.65|1131.8|1126.4|1120.2|1114.8|3695
1728928800000|2024-10-14 18:00:00|1130.7|1125.3|1128.47|1123.07|1136.19|1130.79|1128.05|1122.65|3128
1728932400000|2024-10-14 19:00:00|1128.43|1123.03|1125.75|1120.35|1130.1|1124.7|1125|1119.6|2934
1728936000000|2024-10-14 20:00:00|1125.7|1120.3|1125.36|1119.96|1129.15|1123.75|1123.2|1117.8|1097
1728939600000|2024-10-14 21:00:00|1125.38|1119.98|1123.33|1117.93|1128.4|1123|1121.81|1116.41|2012
1728943200000|2024-10-14 22:00:00|1123.2|1117.8|1135.32|1129.92|1135.5|1130.1|1123.2|1117.8|3534
1728946800000|2024-10-14 23:00:00|1135.33|1129.93|1131.3|1125.9|1137.19|1131.79|1127.2|1121.8|3213
1728950400000|2024-10-15 00:00:00|1131.34|1125.94|1134.31|1128.91|1136.45|1131.05|1128.2|1122.8|4559
1728954000000|2024-10-15 01:00:00|1134.34|1128.94|1139.4|1134|1142.6|1137.2|1132.2|1126.8|3475
1728957600000|2024-10-15 02:00:00|1139.47|1134.07|1147.42|1142.02|1148.35|1142.95|1139.2|1133.8|2779
1728961200000|2024-10-15 03:00:00|1147.45|1142.05|1149.31|1143.91|1155.9|1150.5|1142.85|1137.45|5419
1728964800000|2024-10-15 04:00:00|1149.25|1143.85|1156.18|1150.78|1159.2|1153.8|1144.2|1138.8|6632
1728968400000|2024-10-15 05:00:00|1156.16|1150.76|1141.28|1135.88|1156.5|1151.1|1138.2|1132.8|6623
1728972000000|2024-10-15 06:00:00|1141.32|1135.92|1157.27|1151.87|1157.55|1152.15|1139|1133.6|4063
1728975600000|2024-10-15 07:00:00|1157.28|1151.88|1152.28|1146.88|1161.2|1155.8|1151.2|1145.8|3132
1728979200000|2024-10-15 08:00:00|1152.3|1146.9|1156.28|1150.88|1160.95|1155.55|1152.2|1146.8|4568
1728982800000|2024-10-15 09:00:00|1156.29|1150.89|1150.9|1145.5|1156.43|1151.03|1146.9|1141.5|4932
1728986400000|2024-10-15 10:00:00|1151|1145.6|1158.58|1153.18|1162.11|1156.71|1150.85|1145.45|4638
1728990000000|2024-10-15 11:00:00|1158.55|1153.15|1139.95|1134.55|1160.9|1155.5|1136.18|1130.78|6971
1728993600000|2024-10-15 12:00:00|1139.9|1134.5|1153.85|1148.45|1162.6|1157.2|1139.6|1134.2|5780
1728997200000|2024-10-15 13:00:00|1153.8|1148.4|1168|1162.6|1170.35|1164.95|1143.35|1137.95|7322
1729000800000|2024-10-15 14:00:00|1168.05|1162.65|1115.75|1110.35|1171.95|1166.55|1111.4|1106|10454
1729004400000|2024-10-15 15:00:00|1115.8|1110.4|1116.7|1111.3|1123.55|1118.15|1096.4|1091|9612
1729008000000|2024-10-15 16:00:00|1116.8|1111.4|1134.28|1128.88|1141.25|1135.85|1114.28|1108.88|7659
1729011600000|2024-10-15 17:00:00|1134.24|1128.84|1135.23|1129.83|1139.35|1133.95|1123.2|1117.8|7717
1729015200000|2024-10-15 18:00:00|1135.22|1129.82|1134.5|1129.1|1145.75|1140.35|1134.2|1128.8|7432
1729018800000|2024-10-15 19:00:00|1134.2|1128.8|1132.5|1127.1|1137.15|1131.75|1127.2|1121.8|5955
1729022400000|2024-10-15 20:00:00|1132.4|1127|1116.79|1111.39|1133.25|1127.85|1116.2|1110.8|5548
1729026000000|2024-10-15 21:00:00|1116.29|1110.89|1130.14|1124.74|1131.25|1125.85|1114.69|1109.29|4892
1729029600000|2024-10-15 22:00:00|1130.09|1124.69|1130.75|1125.35|1134.95|1129.55|1124.95|1119.55|4040
1729033200000|2024-10-15 23:00:00|1131.2|1125.8|1148.36|1142.96|1149.15|1143.75|1129.2|1123.8|3722
1729036800000|2024-10-16 00:00:00|1148.4|1143|1134.25|1128.85|1150.23|1144.83|1133.55|1128.15|5516
1729040400000|2024-10-16 01:00:00|1134.33|1128.93|1140.4|1135|1146.85|1141.45|1128.6|1123.2|6681
1729044000000|2024-10-16 02:00:00|1140.35|1134.95|1137.3|1131.9|1147.6|1142.2|1136.75|1131.35|5132
1729047600000|2024-10-16 03:00:00|1137.4|1132|1132.28|1126.88|1141.05|1135.65|1131.3|1125.9|4830
1729051200000|2024-10-16 04:00:00|1132.25|1126.85|1127.3|1121.9|1136.16|1130.76|1123.48|1118.08|5893
1729054800000|2024-10-16 05:00:00|1127.35|1121.95|1135.29|1129.89|1137.85|1132.45|1126.65|1121.25|4202
1729058400000|2024-10-16 06:00:00|1135.26|1129.86|1129.3|1123.9|1136.31|1130.91|1122.9|1117.5|3837
1729062000000|2024-10-16 07:00:00|1129.31|1123.91|1120.8|1115.4|1129.31|1123.91|1118.2|1112.8|4739
1729065600000|2024-10-16 08:00:00|1120.75|1115.35|1126.2|1120.8|1133.35|1127.95|1119.5|1114.1|5923
1729069200000|2024-10-16 09:00:00|1126.23|1120.83|1139.45|1134.05|1139.5|1134.1|1125.2|1119.8|5823
1729072800000|2024-10-16 10:00:00|1139.5|1134.1|1140.4|1135|1145.4|1140|1136.3|1130.9|4698
1729076400000|2024-10-16 11:00:00|1140.28|1134.88|1148.05|1142.65|1155.8|1150.4|1135|1129.6|6057
1729080000000|2024-10-16 12:00:00|1148.06|1142.66|1141.23|1135.83|1155.5|1150.1|1141.05|1135.65|5518
1729083600000|2024-10-16 13:00:00|1141.18|1135.78|1131.45|1126.05|1148.95|1143.55|1128.8|1123.4|6494
1729087200000|2024-10-16 14:00:00|1131.5|1126.1|1120.05|1114.65|1141.01|1135.61|1113.31|1107.91|7799
1729090800000|2024-10-16 15:00:00|1120|1114.6|1119.12|1113.72|1125.25|1119.85|1113.48|1108.08|5839
1729094400000|2024-10-16 16:00:00|1119.17|1113.77|1123.02|1117.62|1124.35|1118.95|1109.8|1104.4|6449
1729098000000|2024-10-16 17:00:00|1122.92|1117.52|1119.15|1113.75|1127|1121.6|1118.9|1113.5|3973
1729101600000|2024-10-16 18:00:00|1119|1113.6|1121.4|1116|1124.45|1119.05|1118.6|1113.2|3898
1729105200000|2024-10-16 19:00:00|1121.35|1115.95|1117.73|1112.33|1124.85|1119.45|1116.55|1111.15|3374
1729108800000|2024-10-16 20:00:00|1117.68|1112.28|1128.24|1122.84|1134.9|1129.5|1116.85|1111.45|3048
1729112400000|2024-10-16 21:00:00|1128.25|1122.85|1127.2|1121.8|1133.42|1128.02|1125.99|1120.59|4598
1729116000000|2024-10-16 22:00:00|1127.23|1121.83|1137.2|1131.8|1139.23|1133.83|1127.2|1121.8|4128
1729119600000|2024-10-16 23:00:00|1137.4|1132|1127.24|1121.84|1137.4|1132|1123.55|1118.15|4454
1729123200000|2024-10-17 00:00:00|1127.2|1121.8|1127.22|1121.82|1134|1128.6|1125.7|1120.3|4775
1729126800000|2024-10-17 01:00:00|1127.2|1121.8|1137.23|1131.83|1137.3|1131.9|1121.5|1116.1|4951
1729130400000|2024-10-17 02:00:00|1137.25|1131.85|1127.4|1122|1137.5|1132.1|1126.2|1120.8|6089
1729134000000|2024-10-17 03:00:00|1127.38|1121.98|1136.4|1131|1137.45|1132.05|1127.2|1121.8|5137
1729137600000|2024-10-17 04:00:00|1136.35|1130.95|1124.25|1118.85|1137.91|1132.51|1124.2|1118.8|4463
1729141200000|2024-10-17 05:00:00|1124.28|1118.88|1120.2|1114.8|1129.05|1123.65|1118.75|1113.35|4371
1729144800000|2024-10-17 06:00:00|1120|1114.6|1118.2|1112.8|1125.4|1120|1116.2|1110.8|6148
1729148400000|2024-10-17 07:00:00|1118.25|1112.85|1118.55|1113.15|1121.2|1115.8|1111.2|1105.8|4100
1729152000000|2024-10-17 08:00:00|1118.25|1112.85|1117.24|1111.84|1119.95|1114.55|1110.14|1104.74|3389
1729155600000|2024-10-17 09:00:00|1117.19|1111.79|1110.55|1105.15|1119.4|1114|1110.4|1105|4340
1729159200000|2024-10-17 10:00:00|1110.5|1105.1|1103.25|1097.85|1112.65|1107.25|1096.2|1090.8|3938
1729162800000|2024-10-17 11:00:00|1103.24|1097.84|1097.28|1091.88|1105.45|1100.05|1095.5|1090.1|4410
1729166400000|2024-10-17 12:00:00|1097.15|1091.75|1106.3|1100.9|1106.4|1101|1094.2|1088.8|4454
1729170000000|2024-10-17 13:00:00|1106.2|1100.8|1102.85|1097.45|1111.45|1106.05|1098.25|1092.85|5276
1729173600000|2024-10-17 14:00:00|1103|1097.6|1105.26|1099.86|1106.45|1101.05|1096.01|1090.61|6870
1729177200000|2024-10-17 15:00:00|1105.2|1099.8|1114.1|1108.7|1116.75|1111.35|1102.2|1096.8|5442
1729180800000|2024-10-17 16:00:00|1114.05|1108.65|1106.5|1101.1|1114.2|1108.8|1105.2|1099.8|4088
1729184400000|2024-10-17 17:00:00|1106.55|1101.15|1097.8|1092.4|1109.95|1104.55|1097.2|1091.8|5695
1729188000000|2024-10-17 18:00:00|1098|1092.6|1093.51|1088.11|1100.65|1095.25|1087.58|1082.18|5677
1729191600000|2024-10-17 19:00:00|1093.61|1088.21|1103.25|1097.85|1104.5|1099.1|1091.2|1085.8|3212
1729195200000|2024-10-17 20:00:00|1103.27|1097.87|1105.32|1099.92|1110.55|1105.15|1102.2|1096.8|2012
1729198800000|2024-10-17 21:00:00|1105.3|1099.9|1104.28|1098.88|1108.2|1102.8|1103.18|1097.78|2069
1729202400000|2024-10-17 22:00:00|1104.24|1098.84|1107.55|1102.15|1109.35|1103.95|1104.18|1098.78|2812
1729206000000|2024-10-17 23:00:00|1107.6|1102.2|1105.7|1100.3|1107.6|1102.2|1103.5|1098.1|1891
1729209600000|2024-10-18 00:00:00|1104.75|1099.35|1102.3|1096.9|1107.5|1102.1|1100.85|1095.45|3130
1729213200000|2024-10-18 01:00:00|1102.26|1096.86|1124.24|1118.84|1126.5|1121.1|1102.2|1096.8|4905
1729216800000|2024-10-18 02:00:00|1124.28|1118.88|1130|1124.6|1130.4|1125|1116.85|1111.45|6739
1729220400000|2024-10-18 03:00:00|1129.75|1124.35|1119.14|1113.74|1130.6|1125.2|1119.05|1113.65|6302
1729224000000|2024-10-18 04:00:00|1119.15|1113.75|1120.1|1114.7|1124.9|1119.5|1118.2|1112.8|4852
1729227600000|2024-10-18 05:00:00|1120.2|1114.8|1130.25|1124.85|1131.5|1126.1|1118.34|1112.94|5365
1729231200000|2024-10-18 06:00:00|1130.27|1124.87|1135.32|1129.92|1137.31|1131.91|1130.2|1124.8|5522
1729234800000|2024-10-18 07:00:00|1135.3|1129.9|1144.95|1139.55|1145.5|1140.1|1133.2|1127.8|3168
1729238400000|2024-10-18 08:00:00|1144.9|1139.5|1148|1142.6|1152.1|1146.7|1144.2|1138.8|3408
1729242000000|2024-10-18 09:00:00|1148.17|1142.77|1145.22|1139.82|1150.23|1144.83|1140.85|1135.45|3431
1729245600000|2024-10-18 10:00:00|1145.17|1139.77|1143.22|1137.82|1149.65|1144.25|1143.05|1137.65|5069
1729249200000|2024-10-18 11:00:00|1143.17|1137.77|1140.2|1134.8|1144.8|1139.4|1138.2|1132.8|5402
1729252800000|2024-10-18 12:00:00|1140.23|1134.83|1136.4|1131|1146.05|1140.65|1135.2|1129.8|3464
1729256400000|2024-10-18 13:00:00|1136.35|1130.95|1144.65|1139.25|1144.65|1139.25|1134.45|1129.05|5206
1729260000000|2024-10-18 14:00:00|1144.75|1139.35|1143.1|1137.7|1146.35|1140.95|1133.85|1128.45|5492
1729263600000|2024-10-18 15:00:00|1143.15|1137.75|1148.15|1142.75|1151.1|1145.7|1136.85|1131.45|4881
1729267200000|2024-10-18 16:00:00|1148.1|1142.7|1147.1|1141.7|1153|1147.6|1140.3|1134.9|4682
1729270800000|2024-10-18 17:00:00|1147.15|1141.75|1137.9|1132.5|1148.05|1142.65|1137.9|1132.5|3572
1729274400000|2024-10-18 18:00:00|1137.85|1132.45|1146.85|1141.45|1147.15|1141.75|1136.15|1130.75|2921
1729278000000|2024-10-18 19:00:00|1146.8|1141.4|1144.79|1139.39|1151.1|1145.7|1143.2|1137.8|5355
1729281600000|2024-10-18 20:00:00|1144.76|1139.36|1141.2|1135.8|1145.95|1140.55|1139.75|1134.35|7519
1729324800000|2024-10-19 08:00:00|1141.59|1136.19|1139.49|1134.09|1143.22|1137.82|1138.99|1133.59|3117
1729328400000|2024-10-19 09:00:00|1139.52|1134.12|1139.04|1133.64|1140.24|1134.84|1138.14|1132.74|2677
1729332000000|2024-10-19 10:00:00|1139.08|1133.68|1138.03|1132.63|1142.02|1136.62|1137.59|1132.19|3122
1729335600000|2024-10-19 11:00:00|1138.12|1132.72|1132.91|1127.51|1141.32|1135.92|1132.45|1127.05|2587
1729339200000|2024-10-19 12:00:00|1132.93|1127.53|1139.05|1133.65|1139.3|1133.9|1132.81|1127.41|2957
1729342800000|2024-10-19 13:00:00|1139|1133.6|1137.36|1131.96|1140.12|1134.72|1135.65|1130.25|1949
1729346400000|2024-10-19 14:00:00|1137.35|1131.95|1143.01|1137.61|1144.02|1138.62|1137.35|1131.95|2784
1729350000000|2024-10-19 15:00:00|1143.03|1137.63|1140.84|1135.44|1144.08|1138.68|1139.3|1133.9|2854
1729353600000|2024-10-19 16:00:00|1140.89|1135.49|1133.28|1127.88|1141.34|1135.94|1133.17|1127.77|3389
1729357200000|2024-10-19 17:00:00|1133.27|1127.87|1136.19|1130.79|1138.95|1133.55|1132.92|1127.52|2883
1729360800000|2024-10-19 18:00:00|1136.2|1130.8|1140.25|1134.85|1143.04|1137.64|1135.89|1130.49|2288
1729364400000|2024-10-19 19:00:00|1140.29|1134.89|1138.42|1133.02|1143.74|1138.34|1137.23|1131.83|1700
1729368000000|2024-10-19 20:00:00|1138.44|1133.04|1138.99|1133.59|1139.96|1134.56|1136.89|1131.49|2247
1729371600000|2024-10-19 21:00:00|1138.98|1133.58|1140.12|1134.72|1143.13|1137.73|1138.35|1132.95|1331
1729375200000|2024-10-19 22:00:00|1140.08|1134.68|1145.45|1140.05|1146.39|1140.99|1138.29|1132.89|2861
1729378800000|2024-10-19 23:00:00|1145.42|1140.02|1144.44|1139.04|1148.03|1142.63|1144.11|1138.71|2134
1729382400000|2024-10-20 00:00:00|1144.5|1139.1|1141.45|1136.05|1147.96|1142.56|1139.05|1133.65|2548
1729386000000|2024-10-20 01:00:00|1141.46|1136.06|1138.53|1133.13|1142.52|1137.12|1138.15|1132.75|2800
1729389600000|2024-10-20 02:00:00|1138.56|1133.16|1136.24|1130.84|1143.3|1137.9|1135.1|1129.7|3010
1729393200000|2024-10-20 03:00:00|1136.33|1130.93|1135.85|1130.45|1136.98|1131.58|1130.49|1125.09|2149
1729396800000|2024-10-20 04:00:00|1135.82|1130.42|1137.26|1131.86|1141.08|1135.68|1134.78|1129.38|3001
1729400400000|2024-10-20 05:00:00|1137.17|1131.77|1134.85|1129.45|1140.26|1134.86|1133.09|1127.69|2858
1729404000000|2024-10-20 06:00:00|1134.82|1129.42|1141.04|1135.64|1141.41|1136.01|1132.09|1126.69|2367
1729407600000|2024-10-20 07:00:00|1141.03|1135.63|1140.13|1134.73|1142.41|1137.01|1138.99|1133.59|2372
1729411200000|2024-10-20 08:00:00|1140.08|1134.68|1142.9|1137.5|1146.53|1141.13|1139.94|1134.54|8103
1729414800000|2024-10-20 09:00:00|1143.01|1137.61|1151.21|1145.81|1151.77|1146.37|1140.27|1134.87|2105
1729418400000|2024-10-20 10:00:00|1151.22|1145.82|1156.26|1150.86|1160.38|1154.98|1151.2|1145.8|3365
1729422000000|2024-10-20 11:00:00|1156.25|1150.85|1170.29|1164.89|1171.45|1166.05|1156.25|1150.85|3830
1729425600000|2024-10-20 12:00:00|1170.36|1164.96|1162.21|1156.81|1175.15|1169.75|1162.21|1156.81|4554
1729429200000|2024-10-20 13:00:00|1162.22|1156.82|1180.93|1175.53|1184.24|1178.84|1162.22|1156.82|5326
1729432800000|2024-10-20 14:00:00|1180.97|1175.57|1191.92|1186.52|1192.07|1186.67|1177.52|1172.12|7405
1729436400000|2024-10-20 15:00:00|1191.9|1186.5|1191.21|1185.81|1194.91|1189.51|1180.21|1174.81|5990
1729440000000|2024-10-20 16:00:00|1191.23|1185.83|1194.3|1188.9|1203.93|1198.53|1189.7|1184.3|5440
1729443600000|2024-10-20 17:00:00|1194.34|1188.94|1188.78|1183.38|1196.17|1190.77|1185.33|1179.93|4190
1729447200000|2024-10-20 18:00:00|1188.8|1183.4|1188.04|1182.64|1191.1|1185.7|1187.8|1182.4|6575
1729450800000|2024-10-20 19:00:00|1188.08|1182.68|1190.39|1175.99|1192.67|1184.61|1186.17|1175.31|7774
1729454400000|2024-10-20 20:00:00|1190.4|1176|1192.79|1178.39|1195.72|1181.32|1188.49|1174.09|6592
1729458000000|2024-10-20 21:00:00|1192.8|1178.4|1190.32|1184.92|1193.73|1188.03|1186.27|1178.33|7769
1729461600000|2024-10-20 22:00:00|1190.38|1184.98|1200.1|1194.7|1202.45|1197.05|1188.2|1182.8|8662
1729465200000|2024-10-20 23:00:00|1200.2|1194.8|1200.29|1194.89|1206.25|1200.85|1197.2|1191.8|7858
1729468800000|2024-10-21 00:00:00|1200.6|1195.2|1195.45|1190.05|1205.85|1200.45|1193.2|1187.8|9089
1729472400000|2024-10-21 01:00:00|1195.5|1190.1|1191.09|1185.69|1198.98|1193.58|1189.9|1184.5|8376
1729476000000|2024-10-21 02:00:00|1191.35|1185.95|1185.2|1179.8|1193.5|1188.1|1184.85|1179.45|8555
1729479600000|2024-10-21 03:00:00|1185.28|1179.88|1191.26|1185.86|1192.12|1186.72|1181.25|1175.85|6708
1729483200000|2024-10-21 04:00:00|1191.33|1185.93|1202.32|1196.92|1202.65|1197.25|1187.2|1181.8|7243
1729486800000|2024-10-21 05:00:00|1202.33|1196.93|1194.11|1188.71|1204.45|1199.05|1193.1|1187.7|8352
1729490400000|2024-10-21 06:00:00|1194.08|1188.68|1188.96|1183.56|1201.6|1196.2|1187.31|1181.91|5666
1729494000000|2024-10-21 07:00:00|1188.98|1183.58|1193.5|1188.1|1198|1192.6|1187.2|1181.8|5963
1729497600000|2024-10-21 08:00:00|1193.55|1188.15|1189.1|1183.7|1199.4|1194|1184.65|1179.25|7083
1729501200000|2024-10-21 09:00:00|1189.07|1183.67|1194.8|1189.4|1196.5|1191.1|1180.15|1174.75|6410
1729504800000|2024-10-21 10:00:00|1194.83|1189.43|1178.75|1173.35|1197.45|1192.05|1178.06|1172.66|8908
1729508400000|2024-10-21 11:00:00|1178.8|1173.4|1176.25|1170.85|1185.4|1180|1175.2|1169.8|6600
1729512000000|2024-10-21 12:00:00|1176.2|1170.8|1176.19|1170.79|1178.35|1172.95|1171.17|1165.77|4043
1729515600000|2024-10-21 13:00:00|1176.16|1170.76|1165.2|1159.8|1177.95|1172.55|1159.85|1154.45|7848
1729519200000|2024-10-21 14:00:00|1165.22|1159.82|1167.18|1161.78|1172.4|1167|1160.5|1155.1|8002
1729522800000|2024-10-21 15:00:00|1167.15|1161.75|1169.45|1164.05|1169.45|1164.05|1157.2|1151.8|6913
1729526400000|2024-10-21 16:00:00|1169.4|1164|1169.18|1163.78|1171.25|1165.85|1159.34|1153.94|4975
1729530000000|2024-10-21 17:00:00|1169.17|1163.77|1178.34|1172.94|1183.2|1177.8|1168.8|1163.4|4902
1729533600000|2024-10-21 18:00:00|1178.45|1173.05|1173.25|1167.85|1178.55|1173.15|1168.8|1163.4|3792
1729537200000|2024-10-21 19:00:00|1173.28|1167.88|1180.75|1175.35|1183.15|1177.75|1172.31|1166.91|3790
1729540800000|2024-10-21 20:00:00|1181.14|1175.74|1180.26|1174.86|1182.2|1176.8|1176.25|1170.85|2770
1729544400000|2024-10-21 21:00:00|1180.25|1174.85|1179.23|1173.83|1185.48|1180.08|1177.26|1171.86|2985
1729548000000|2024-10-21 22:00:00|1179.2|1173.8|1176.31|1170.91|1183.5|1178.1|1175.3|1169.9|2708
1729551600000|2024-10-21 23:00:00|1176.29|1170.89|1173.32|1167.92|1176.35|1170.95|1172.05|1166.65|4219
1729555200000|2024-10-22 00:00:00|1173.3|1167.9|1176.2|1170.8|1183.25|1177.85|1162.1|1156.7|6551
1729558800000|2024-10-22 01:00:00|1176.9|1171.5|1185.26|1179.86|1185.32|1179.92|1172.2|1166.8|6861
1729562400000|2024-10-22 02:00:00|1185.27|1179.87|1179.08|1173.68|1194.95|1189.55|1175.75|1170.35|5398
1729566000000|2024-10-22 03:00:00|1179.11|1173.71|1190.85|1185.45|1194.4|1189|1178.2|1172.8|4075
1729569600000|2024-10-22 04:00:00|1190.55|1185.15|1187.25|1181.85|1196.95|1191.55|1186|1180.6|3361
1729573200000|2024-10-22 05:00:00|1187.26|1181.86|1198.25|1192.85|1199.08|1193.68|1187.2|1181.8|3879
1729576800000|2024-10-22 06:00:00|1198.3|1192.9|1210.25|1204.85|1212|1206.6|1198.25|1192.85|5221
1729580400000|2024-10-22 07:00:00|1210.41|1205.01|1214.12|1208.72|1222.4|1217|1209.2|1203.8|5208
1729584000000|2024-10-22 08:00:00|1214.05|1208.65|1200.14|1194.74|1222.11|1216.71|1197.75|1192.35|7779
1729587600000|2024-10-22 09:00:00|1200.16|1194.76|1205.47|1200.07|1207.65|1202.25|1190.05|1184.65|7446
1729591200000|2024-10-22 10:00:00|1205.42|1200.02|1220.07|1214.67|1220.2|1214.8|1201.2|1195.8|7122
1729594800000|2024-10-22 11:00:00|1220.09|1214.69|1220.25|1214.85|1229.98|1224.58|1208.35|1202.95|6863
1729598400000|2024-10-22 12:00:00|1220.3|1214.9|1215.82|1210.42|1236.55|1231.15|1215.75|1210.35|6820
1729602000000|2024-10-22 13:00:00|1215.8|1210.4|1218.26|1212.86|1225.05|1219.65|1206.3|1200.9|5957
1729605600000|2024-10-22 14:00:00|1218.2|1212.8|1218.15|1212.75|1232.38|1226.98|1211.7|1206.3|8396
1729609200000|2024-10-22 15:00:00|1218.1|1212.7|1216.32|1210.92|1226|1220.6|1208.35|1202.95|6253
1729612800000|2024-10-22 16:00:00|1216.21|1210.81|1196.33|1190.93|1216.21|1210.81|1195.65|1190.25|5864
1729616400000|2024-10-22 17:00:00|1196.34|1190.94|1210.15|1204.75|1212.81|1207.41|1195.65|1190.25|6288
1729620000000|2024-10-22 18:00:00|1210.2|1204.8|1203.9|1198.5|1217.02|1211.62|1202.53|1197.13|5231
1729623600000|2024-10-22 19:00:00|1203.8|1198.4|1203.13|1197.73|1210.05|1204.65|1202.33|1196.93|4807
1729627200000|2024-10-22 20:00:00|1203.18|1197.78|1201.07|1195.67|1204.98|1199.58|1198.77|1193.37|3574
1729630800000|2024-10-22 21:00:00|1201.02|1195.62|1204.1|1198.7|1204.25|1198.85|1197.2|1191.8|2517
1729634400000|2024-10-22 22:00:00|1204.15|1198.75|1209.25|1203.85|1215.45|1210.05|1203.37|1197.97|3944
1729638000000|2024-10-22 23:00:00|1209.09|1203.69|1199.97|1194.57|1210.55|1205.15|1198.15|1192.75|3896
1729641600000|2024-10-23 00:00:00|1200.02|1194.62|1188.72|1183.32|1203.1|1197.7|1185.1|1179.7|4363
1729645200000|2024-10-23 01:00:00|1188.77|1183.37|1192.59|1187.19|1197.27|1191.87|1188.24|1182.84|3543
1729648800000|2024-10-23 02:00:00|1192.6|1187.2|1181.82|1176.42|1192.95|1187.55|1181.15|1175.75|5580
1729652400000|2024-10-23 03:00:00|1182|1176.6|1180.53|1175.13|1185.15|1179.75|1175.08|1169.68|5405
1729656000000|2024-10-23 04:00:00|1180.49|1175.09|1179.1|1173.7|1181.94|1176.54|1174.97|1169.57|4335
1729659600000|2024-10-23 05:00:00|1179.05|1173.65|1175.05|1169.65|1179.96|1174.56|1172.62|1167.22|4491
1729663200000|2024-10-23 06:00:00|1175.1|1169.7|1170.25|1164.85|1184.1|1178.7|1169.05|1163.65|4260
1729666800000|2024-10-23 07:00:00|1170.22|1164.82|1163.25|1157.85|1173.26|1167.86|1163.15|1157.75|5251
1729670400000|2024-10-23 08:00:00|1163.3|1157.9|1148.76|1143.36|1168.1|1162.7|1146.87|1141.47|6483
1729674000000|2024-10-23 09:00:00|1148.83|1143.43|1145.08|1139.68|1151.05|1145.65|1141.95|1136.55|4946
1729677600000|2024-10-23 10:00:00|1145.1|1139.7|1141.63|1136.23|1148.1|1142.7|1141.25|1135.85|7105
1729681200000|2024-10-23 11:00:00|1141.73|1136.33|1141.2|1135.8|1147.05|1141.65|1139.2|1133.8|4156
1729684800000|2024-10-23 12:00:00|1141.22|1135.82|1139.05|1133.65|1142.35|1136.95|1134.29|1128.89|5331
1729688400000|2024-10-23 13:00:00|1139.1|1133.7|1148.13|1142.73|1148.83|1143.43|1138|1132.6|4446
1729692000000|2024-10-23 14:00:00|1148.12|1142.72|1138.05|1132.65|1148.84|1143.44|1137.15|1131.75|5948
1729695600000|2024-10-23 15:00:00|1138.07|1132.67|1134.82|1129.42|1141.15|1135.75|1127.11|1121.71|7235
1729699200000|2024-10-23 16:00:00|1134.77|1129.37|1120.37|1114.97|1136.03|1130.63|1118.85|1113.45|7159
1729702800000|2024-10-23 17:00:00|1120.32|1114.92|1117.9|1112.5|1127.13|1121.73|1116.4|1111|5753
1729706400000|2024-10-23 18:00:00|1118|1112.6|1115.97|1110.57|1118|1112.6|1103.7|1098.3|7402
1729710000000|2024-10-23 19:00:00|1115.91|1110.51|1125.66|1120.26|1129.89|1124.49|1113.48|1108.08|6334
1729713600000|2024-10-23 20:00:00|1125.73|1120.33|1129.81|1124.41|1132.05|1126.65|1123|1117.6|4777
1729717200000|2024-10-23 21:00:00|1129.85|1124.45|1123.9|1118.5|1130.12|1124.72|1122.31|1116.91|4042
1729720800000|2024-10-23 22:00:00|1124.05|1118.65|1126.92|1121.52|1131.2|1125.8|1123.77|1118.37|3605
1729724400000|2024-10-23 23:00:00|1126.88|1121.48|1135.05|1129.65|1137.3|1131.9|1125.7|1120.3|7065
1729728000000|2024-10-24 00:00:00|1134.97|1129.57|1155.23|1149.83|1155.78|1150.38|1130.98|1125.58|5159
1729731600000|2024-10-24 01:00:00|1155.2|1149.8|1148.13|1142.73|1156.35|1150.95|1145.93|1140.53|6169
1729735200000|2024-10-24 02:00:00|1148.03|1142.63|1146.58|1141.18|1149.86|1144.46|1141|1135.6|5943
1729738800000|2024-10-24 03:00:00|1146.63|1141.23|1140.9|1135.5|1150.85|1145.45|1140.25|1134.85|5281
1729742400000|2024-10-24 04:00:00|1140.85|1135.45|1145.95|1140.55|1149.15|1143.75|1140.1|1134.7|5036
1729746000000|2024-10-24 05:00:00|1145.98|1140.58|1143.85|1138.45|1151|1145.6|1143.5|1138.1|5133
1729749600000|2024-10-24 06:00:00|1143.8|1138.4|1138.75|1133.35|1149.1|1143.7|1137.95|1132.55|4980
1729753200000|2024-10-24 07:00:00|1138.47|1133.07|1131.7|1126.3|1140.03|1134.63|1129.85|1124.45|6343
1729756800000|2024-10-24 08:00:00|1131.67|1126.27|1126.35|1120.95|1142.15|1136.75|1125.73|1120.33|8384
1729760400000|2024-10-24 09:00:00|1126.38|1120.98|1128.95|1123.55|1133.97|1128.57|1124.79|1119.39|8294
1729764000000|2024-10-24 10:00:00|1129.02|1123.62|1133.1|1127.7|1143.05|1137.65|1127.78|1122.38|7387
1729767600000|2024-10-24 11:00:00|1133.05|1127.65|1142.04|1136.64|1143.88|1138.48|1132.8|1127.4|6948
1729771200000|2024-10-24 12:00:00|1142.02|1136.62|1146.73|1141.33|1149.77|1144.37|1140.95|1135.55|8119
1729774800000|2024-10-24 13:00:00|1146.63|1141.23|1150.1|1144.7|1152.8|1147.4|1142.18|1136.78|7298
1729778400000|2024-10-24 14:00:00|1150.17|1144.77|1146.39|1140.99|1152.3|1146.9|1143.2|1137.8|6154
1729782000000|2024-10-24 15:00:00|1146.72|1141.32|1145.98|1140.58|1154.02|1148.62|1142.94|1137.54|6215
1729785600000|2024-10-24 16:00:00|1145.97|1140.57|1141.97|1136.57|1148.15|1142.75|1139.6|1134.2|4534
1729789200000|2024-10-24 17:00:00|1141.95|1136.55|1143.96|1138.56|1148.4|1143|1138.8|1133.4|4353
1729792800000|2024-10-24 18:00:00|1143.97|1138.57|1145.2|1139.8|1149.15|1143.75|1143.07|1137.67|5701
1729796400000|2024-10-24 19:00:00|1145.18|1139.78|1154.27|1148.87|1154.55|1149.15|1144.18|1138.78|3117
1729800000000|2024-10-24 20:00:00|1154.23|1148.83|1154.14|1148.74|1155.55|1150.15|1151.2|1145.8|1943
1729803600000|2024-10-24 21:00:00|1154.15|1148.75|1158.4|1153|1166.35|1160.95|1154.09|1148.69|2940
1729807200000|2024-10-24 22:00:00|1158.15|1152.75|1156.1|1150.7|1161.65|1156.25|1155.71|1150.31|2654
1729810800000|2024-10-24 23:00:00|1156.05|1150.65|1164.1|1158.7|1164.15|1158.75|1155.3|1149.9|2564
1729814400000|2024-10-25 00:00:00|1164.12|1158.72|1172.35|1166.95|1172.75|1167.35|1163.4|1158|4248
1729818000000|2024-10-25 01:00:00|1172.15|1166.75|1184.35|1178.95|1185.97|1180.57|1167.89|1162.49|4644
1729821600000|2024-10-25 02:00:00|1184.3|1178.9|1204.8|1199.4|1204.95|1199.55|1181.9|1176.5|4652
1729825200000|2024-10-25 03:00:00|1204.89|1199.49|1192.08|1186.68|1211.41|1206.01|1191.85|1186.45|5651
1729828800000|2024-10-25 04:00:00|1192.07|1186.67|1177.29|1171.89|1195.2|1189.8|1175.88|1170.48|5274
1729832400000|2024-10-25 05:00:00|1177.25|1171.85|1169.13|1163.73|1181.13|1175.73|1168.43|1163.03|4200
1729836000000|2024-10-25 06:00:00|1169.08|1163.68|1184.17|1178.77|1187.25|1181.85|1168.15|1162.75|3662
1729839600000|2024-10-25 07:00:00|1183.75|1178.35|1171.68|1166.28|1185.35|1179.95|1168.3|1162.9|5220
1729843200000|2024-10-25 08:00:00|1171.76|1166.36|1182.15|1176.75|1187.4|1182|1160.2|1154.8|5598
1729846800000|2024-10-25 09:00:00|1181.95|1176.55|1188.1|1182.7|1190.7|1185.3|1179.5|1174.1|6087
1729850400000|2024-10-25 10:00:00|1188|1182.6|1181.01|1175.61|1189.1|1183.7|1180.7|1175.3|4239
1729854000000|2024-10-25 11:00:00|1180.85|1175.45|1184.25|1178.85|1185.4|1180|1177.15|1171.75|4115
1729857600000|2024-10-25 12:00:00|1184.21|1178.81|1183.2|1177.8|1196.63|1191.23|1183.1|1177.7|5012
1729861200000|2024-10-25 13:00:00|1183.23|1177.83|1198.85|1193.45|1198.95|1193.55|1176.76|1171.36|6574
1729864800000|2024-10-25 14:00:00|1198.61|1193.21|1200.25|1194.85|1202.95|1197.55|1190.25|1184.85|7956
1729868400000|2024-10-25 15:00:00|1200.31|1194.91|1185.1|1179.7|1202.02|1196.62|1179.35|1173.95|6434
1729872000000|2024-10-25 16:00:00|1185.07|1179.67|1175.9|1170.5|1195.27|1189.87|1171|1165.6|8281
1729875600000|2024-10-25 17:00:00|1175.9|1170.5|1160.53|1155.13|1184.25|1178.85|1159.3|1153.9|7644
1729879200000|2024-10-25 18:00:00|1160.5|1155.1|1161.55|1156.15|1175.08|1169.68|1136.74|1131.34|9844
1729882800000|2024-10-25 19:00:00|1161.6|1156.2|1162.83|1157.43|1165.85|1160.45|1147.05|1141.65|8013
1729886400000|2024-10-25 20:00:00|1162.8|1157.4|1165.55|1160.15|1172.7|1167.3|1154.92|1149.52|8136
1729926000000|2024-10-26 07:00:00|1128.78|1123.38|1112.07|1106.67|1130.83|1125.43|1111.57|1106.17|4545
1729929600000|2024-10-26 08:00:00|1111.98|1106.58|1117.8|1112.4|1120.88|1115.48|1110.66|1105.26|3591
1729933200000|2024-10-26 09:00:00|1117.82|1112.42|1116.56|1111.16|1124.87|1119.47|1115.51|1110.11|3959
1729936800000|2024-10-26 10:00:00|1116.59|1111.19|1115.82|1110.42|1119.07|1113.67|1110.87|1105.47|4130
1729940400000|2024-10-26 11:00:00|1115.83|1110.43|1111.59|1106.19|1116.87|1111.47|1109.57|1104.17|3893
1729944000000|2024-10-26 12:00:00|1111.77|1106.37|1112.08|1106.68|1115.22|1109.82|1109.76|1104.36|4643
1729947600000|2024-10-26 13:00:00|1112.05|1106.65|1098.5|1093.1|1112.08|1106.68|1098.25|1092.85|5411
1729951200000|2024-10-26 14:00:00|1098.46|1093.06|1086.92|1081.52|1100.04|1094.64|1085.54|1080.14|8011
1729954800000|2024-10-26 15:00:00|1086.99|1081.59|1087.94|1082.54|1094.43|1089.03|1084.52|1079.12|8456
1729958400000|2024-10-26 16:00:00|1087.91|1082.51|1096.01|1090.61|1099.13|1093.73|1084.67|1079.27|6539
1729962000000|2024-10-26 17:00:00|1096.05|1090.65|1098.8|1093.4|1105.7|1100.3|1094.49|1089.09|6023
1729965600000|2024-10-26 18:00:00|1098.85|1093.45|1093.82|1088.42|1100.58|1095.18|1093.31|1087.91|5409
1729969200000|2024-10-26 19:00:00|1093.92|1088.52|1099.95|1094.55|1102.83|1097.43|1093.6|1088.2|3515
1729972800000|2024-10-26 20:00:00|1099.98|1094.58|1108.78|1103.38|1112.74|1107.34|1098.93|1093.53|4518
1729976400000|2024-10-26 21:00:00|1108.8|1103.4|1103.57|1098.17|1110.37|1104.97|1101.44|1096.04|2828
1729980000000|2024-10-26 22:00:00|1103.53|1098.13|1103|1097.6|1106.09|1100.69|1100.41|1095.01|3312
1729983600000|2024-10-26 23:00:00|1102.98|1097.58|1103.07|1097.67|1107.61|1102.21|1099.72|1094.32|3003
1729987200000|2024-10-27 00:00:00|1103.08|1097.68|1094.04|1088.64|1103.39|1097.99|1093.77|1088.37|3036
1729990800000|2024-10-27 01:00:00|1094.06|1088.66|1097.53|1092.13|1099.6|1094.2|1092.14|1086.74|3541
1729994400000|2024-10-27 02:00:00|1097.44|1092.04|1093.45|1088.05|1099.59|1094.19|1092.6|1087.2|3337
1729998000000|2024-10-27 03:00:00|1093.43|1088.03|1106.88|1101.48|1108.08|1102.68|1092.4|1087|3728
1730001600000|2024-10-27 04:00:00|1106.89|1101.49|1100.96|1095.56|1107.88|1102.48|1100.45|1095.05|3479
1730005200000|2024-10-27 05:00:00|1101|1095.6|1099.94|1094.54|1102.02|1096.62|1096.44|1091.04|3564
1730008800000|2024-10-27 06:00:00|1099.99|1094.59|1098.9|1093.5|1100.47|1095.07|1096.66|1091.26|3011
1730012400000|2024-10-27 07:00:00|1098.95|1093.55|1096.51|1091.11|1099.17|1093.77|1094.69|1089.29|2717
1730016000000|2024-10-27 08:00:00|1096.49|1091.09|1097.38|1091.98|1100.81|1095.41|1095.76|1090.36|3414
1730019600000|2024-10-27 09:00:00|1097.32|1091.92|1092.86|1087.46|1097.44|1092.04|1090.12|1084.72|3356
1730023200000|2024-10-27 10:00:00|1092.8|1087.4|1089.65|1084.25|1092.95|1087.55|1086.93|1081.53|2744
1730026800000|2024-10-27 11:00:00|1089.63|1084.23|1091.55|1086.15|1096.91|1091.51|1088.48|1083.08|3418
1730030400000|2024-10-27 12:00:00|1091.51|1086.11|1096.56|1091.16|1101.7|1096.3|1089.6|1084.2|4587
1730034000000|2024-10-27 13:00:00|1096.6|1091.2|1104.73|1099.33|1110.99|1105.59|1096.35|1090.95|5695
1730037600000|2024-10-27 14:00:00|1104.79|1099.39|1107.84|1102.44|1109.56|1104.16|1103.51|1098.11|4787
1730041200000|2024-10-27 15:00:00|1107.89|1102.49|1113.13|1107.73|1114.75|1109.35|1107.46|1102.06|4874
1730044800000|2024-10-27 16:00:00|1113.12|1107.72|1116.86|1111.46|1120|1114.6|1110.78|1105.38|5550
1730048400000|2024-10-27 17:00:00|1116.91|1111.51|1107.88|1102.48|1117.12|1111.72|1107.23|1101.83|4458
1730052000000|2024-10-27 18:00:00|1107.84|1102.44|1096.09|1090.69|1108.85|1103.45|1095.82|1090.42|3948
1730055600000|2024-10-27 19:00:00|1096.06|1090.66|1099.08|1093.68|1101.22|1095.82|1091.67|1086.27|3540
1730059200000|2024-10-27 20:00:00|1099.1|1093.7|1101.55|1087.15|1103.64|1097.5|1096.82|1087.01|4659
1730062800000|2024-10-27 21:00:00|1101.56|1087.16|1104.05|1098.65|1112.92|1098.85|1100.32|1085.92|3856
1730066400000|2024-10-27 22:00:00|1104.15|1098.75|1105.9|1100.5|1114.25|1108.85|1104.08|1098.68|5894
1730070000000|2024-10-27 23:00:00|1105.95|1100.55|1101.11|1095.71|1112.55|1107.15|1100.15|1094.75|5827
1730073600000|2024-10-28 00:00:00|1100.85|1095.45|1098.02|1092.62|1104.6|1099.2|1097.14|1091.74|6485
1730077200000|2024-10-28 01:00:00|1097.99|1092.59|1094.9|1089.5|1101.13|1095.73|1092.95|1087.55|7284
1730080800000|2024-10-28 02:00:00|1095|1089.6|1089.8|1084.4|1096.95|1091.55|1088.93|1083.53|6026
1730084400000|2024-10-28 03:00:00|1089.78|1084.38|1080.81|1075.41|1095.09|1089.69|1079.75|1074.35|6481
1730088000000|2024-10-28 04:00:00|1080.86|1075.46|1083.23|1077.83|1085.2|1079.8|1077.15|1071.75|5400
1730091600000|2024-10-28 05:00:00|1083.14|1077.74|1084.04|1078.64|1087.1|1081.7|1073.6|1068.2|5477
1730095200000|2024-10-28 06:00:00|1084.14|1078.74|1088.09|1082.69|1089.06|1083.66|1080.95|1075.55|5235
1730098800000|2024-10-28 07:00:00|1088.12|1082.72|1100|1094.6|1105.75|1100.35|1087.11|1081.71|7617
1730102400000|2024-10-28 08:00:00|1099.95|1094.55|1103.08|1097.68|1105.13|1099.73|1097.95|1092.55|7622
1730106000000|2024-10-28 09:00:00|1103.1|1097.7|1117.17|1111.77|1117.45|1112.05|1098.75|1093.35|7103
1730109600000|2024-10-28 10:00:00|1117.15|1111.75|1112.75|1107.35|1119.08|1113.68|1112.15|1106.75|7714
1730113200000|2024-10-28 11:00:00|1112.8|1107.4|1113.93|1108.53|1116.05|1110.65|1108.8|1103.4|5204
1730116800000|2024-10-28 12:00:00|1113.98|1108.58|1119.9|1114.5|1120.27|1114.87|1108.2|1102.8|7841
1730120400000|2024-10-28 13:00:00|1119.95|1114.55|1104.19|1098.79|1121.5|1116.1|1103.58|1098.18|8477
1730124000000|2024-10-28 14:00:00|1104.26|1098.86|1096.65|1091.25|1109.14|1103.74|1094.95|1089.55|9229
1730127600000|2024-10-28 15:00:00|1096.32|1090.92|1084.25|1078.85|1096.64|1091.24|1084.05|1078.65|8224
1730131200000|2024-10-28 16:00:00|1084.27|1078.87|1089.11|1083.71|1096.4|1091|1081.85|1076.45|5793
1730134800000|2024-10-28 17:00:00|1089.18|1083.78|1085.08|1079.68|1096.95|1091.55|1076.95|1071.55|8550
1730138400000|2024-10-28 18:00:00|1085.06|1079.66|1093.29|1087.89|1094.35|1088.95|1083.31|1077.91|7396
1730142000000|2024-10-28 19:00:00|1093.23|1087.83|1102.9|1097.5|1110.22|1104.82|1092.2|1086.8|7820
1730145600000|2024-10-28 20:00:00|1103.3|1097.9|1108.21|1102.81|1108.21|1102.81|1099.75|1094.35|4909
1730149200000|2024-10-28 21:00:00|1108.24|1102.84|1117.7|1112.3|1118.01|1112.61|1103.21|1097.81|3252
1730152800000|2024-10-28 22:00:00|1117.75|1112.35|1123.2|1117.8|1129.02|1123.62|1117.75|1112.35|6862
1730156400000|2024-10-28 23:00:00|1123.45|1118.05|1121.07|1115.67|1127.45|1122.05|1119.2|1113.8|5516
1730160000000|2024-10-29 00:00:00|1121.12|1115.72|1127.93|1122.53|1132.18|1126.78|1117.25|1111.85|5502
1730163600000|2024-10-29 01:00:00|1127.9|1122.5|1129.31|1123.91|1131.18|1125.78|1123.05|1117.65|6659
1730167200000|2024-10-29 02:00:00|1129.27|1123.87|1149.09|1143.69|1151.2|1145.8|1126.75|1121.35|8619
1730170800000|2024-10-29 03:00:00|1149.17|1143.77|1145.08|1139.68|1150.15|1144.75|1142.3|1136.9|5850
1730174400000|2024-10-29 04:00:00|1144.77|1139.37|1151.14|1145.74|1155.3|1149.9|1143.7|1138.3|5293
1730178000000|2024-10-29 05:00:00|1151.19|1145.79|1152.1|1146.7|1156.2|1150.8|1146.25|1140.85|4821
1730181600000|2024-10-29 06:00:00|1152.08|1146.68|1151.03|1145.63|1155.45|1150.05|1148.85|1143.45|4756
1730185200000|2024-10-29 07:00:00|1151.04|1145.64|1151.45|1146.05|1154.15|1148.75|1146.85|1141.45|5015
1730188800000|2024-10-29 08:00:00|1151.25|1145.85|1154.06|1148.66|1160.55|1155.15|1151.2|1145.8|4951
1730192400000|2024-10-29 09:00:00|1154.08|1148.68|1152.28|1146.88|1156.16|1150.76|1150.25|1144.85|3812
1730196000000|2024-10-29 10:00:00|1152.65|1147.25|1153.28|1147.88|1157.25|1151.85|1148.8|1143.4|4182
1730199600000|2024-10-29 11:00:00|1153.25|1147.85|1151.26|1145.86|1158.2|1152.8|1151.2|1145.8|3793
1730203200000|2024-10-29 12:00:00|1151.32|1145.92|1149.32|1143.92|1154.7|1149.3|1149.19|1143.79|4201
1730206800000|2024-10-29 13:00:00|1149.33|1143.93|1153.24|1147.84|1153.45|1148.05|1146|1140.6|6058
1730210400000|2024-10-29 14:00:00|1153.25|1147.85|1152.16|1146.76|1155.2|1149.8|1143.12|1137.72|7874
1730214000000|2024-10-29 15:00:00|1152.14|1146.74|1157.6|1152.2|1158.45|1153.05|1149.2|1143.8|5687
1730217600000|2024-10-29 16:00:00|1157.55|1152.15|1173.22|1167.82|1175.73|1170.33|1157.55|1152.15|4043
1730221200000|2024-10-29 17:00:00|1173.23|1167.83|1161.85|1156.45|1176.25|1170.85|1160.9|1155.5|3537
1730224800000|2024-10-29 18:00:00|1161.7|1156.3|1167.86|1162.46|1169.3|1163.9|1158.65|1153.25|2721
1730228400000|2024-10-29 19:00:00|1167.95|1162.55|1156.25|1150.85|1170.95|1165.55|1150.6|1145.2|5809
1730232000000|2024-10-29 20:00:00|1156.7|1151.3|1159.13|1153.73|1161.15|1155.75|1149|1143.6|5088
1730235600000|2024-10-29 21:00:00|1159.06|1153.66|1166.1|1160.7|1166.13|1160.73|1157.68|1152.28|2374
1730239200000|2024-10-29 22:00:00|1166.12|1160.72|1177.97|1172.57|1181.48|1176.08|1165.7|1160.3|2821
1730242800000|2024-10-29 23:00:00|1178.02|1172.62|1182.17|1176.77|1183|1177.6|1176.2|1170.8|3731
1730246400000|2024-10-30 00:00:00|1182.18|1176.78|1178.23|1172.83|1186.27|1180.87|1176.6|1171.2|3879
1730250000000|2024-10-30 01:00:00|1178.22|1172.82|1185.27|1179.87|1185.27|1179.87|1167.55|1162.15|4939
1730253600000|2024-10-30 02:00:00|1185.26|1179.86|1190.05|1184.65|1192.15|1186.75|1184.2|1178.8|3572
1730257200000|2024-10-30 03:00:00|1189.88|1184.48|1202.1|1196.7|1203.98|1198.58|1189.85|1184.45|4067
1730260800000|2024-10-30 04:00:00|1202.15|1196.75|1198.18|1192.78|1205.65|1200.25|1195.8|1190.4|3310
1730264400000|2024-10-30 05:00:00|1198.19|1192.79|1205.25|1199.85|1205.95|1200.55|1198.12|1192.72|4514
1730268000000|2024-10-30 06:00:00|1205.35|1199.95|1205.25|1199.85|1217.57|1212.17|1204.15|1198.75|4522
1730271600000|2024-10-30 07:00:00|1205.2|1199.8|1198.85|1193.45|1205.85|1200.45|1196.23|1190.83|4254
1730275200000|2024-10-30 08:00:00|1198.92|1193.52|1191.22|1185.82|1204.95|1199.55|1189.25|1183.85|4343
1730278800000|2024-10-30 09:00:00|1191.18|1185.78|1200.13|1194.73|1200.3|1194.9|1190.2|1184.8|3436
1730282400000|2024-10-30 10:00:00|1200.08|1194.68|1206.35|1200.95|1214.5|1209.1|1198.3|1192.9|4594
1730286000000|2024-10-30 11:00:00|1206.29|1200.89|1198.25|1192.85|1208.45|1203.05|1197.35|1191.95|4431
1730289600000|2024-10-30 12:00:00|1198.2|1192.8|1214.15|1208.75|1218.4|1213|1194.65|1189.25|6444
1730293200000|2024-10-30 13:00:00|1214.16|1208.76|1217.27|1211.87|1218.4|1213|1202.2|1196.8|8488
1730296800000|2024-10-30 14:00:00|1217.3|1211.9|1238.03|1232.63|1240.45|1235.05|1217.2|1211.8|9017
1730300400000|2024-10-30 15:00:00|1238.1|1232.7|1224.28|1218.88|1240.65|1235.25|1217.7|1212.3|7844
1730304000000|2024-10-30 16:00:00|1224.3|1218.9|1232.5|1227.1|1233.55|1228.15|1217.2|1211.8|5668
1730307600000|2024-10-30 17:00:00|1232.45|1227.05|1222.65|1217.25|1233.4|1228|1219.08|1213.68|6442
1730311200000|2024-10-30 18:00:00|1222.55|1217.15|1227.9|1222.5|1230.65|1225.25|1221.5|1216.1|3869
1730314800000|2024-10-30 19:00:00|1227.81|1222.41|1227.3|1221.9|1230.95|1225.55|1219.7|1214.3|4942
1730318400000|2024-10-30 20:00:00|1227.25|1221.85|1229.37|1223.97|1231.5|1226.1|1212.2|1206.8|6708
1730322000000|2024-10-30 21:00:00|1229.34|1223.94|1229.2|1223.8|1232.92|1227.52|1220.26|1214.86|5794
1730325600000|2024-10-30 22:00:00|1228.75|1223.35|1246.2|1240.8|1247.25|1241.85|1226.2|1220.8|5282
1730329200000|2024-10-30 23:00:00|1246.23|1240.83|1242.23|1236.83|1248.18|1242.78|1239.45|1234.05|4411
1730332800000|2024-10-31 00:00:00|1242.25|1236.85|1239.07|1233.67|1249.25|1243.85|1236.25|1230.85|5604
1730336400000|2024-10-31 01:00:00|1239.05|1233.65|1231.75|1226.35|1241.5|1236.1|1223.37|1217.97|4885
1730340000000|2024-10-31 02:00:00|1231.85|1226.45|1231.1|1225.7|1232.25|1226.85|1224.2|1218.8|4092
1730343600000|2024-10-31 03:00:00|1231.29|1225.89|1243.55|1238.15|1243.55|1238.15|1229.23|1223.83|3593
1730347200000|2024-10-31 04:00:00|1243.6|1238.2|1231.29|1225.89|1243.65|1238.25|1231.28|1225.88|3245
1730350800000|2024-10-31 05:00:00|1231.31|1225.91|1228.35|1222.95|1233.45|1228.05|1224.9|1219.5|2441
1730354400000|2024-10-31 06:00:00|1228.34|1222.94|1221.75|1216.35|1232.3|1226.9|1221.2|1215.8|3346
1730358000000|2024-10-31 07:00:00|1221.4|1216|1222.22|1216.82|1222.85|1217.45|1213.05|1207.65|4598
1730361600000|2024-10-31 08:00:00|1222.23|1216.83|1212.5|1207.1|1222.55|1217.15|1208.4|1203|3203
1730365200000|2024-10-31 09:00:00|1212.35|1206.95|1208.65|1203.25|1216.35|1210.95|1208.63|1203.23|2550
1730368800000|2024-10-31 10:00:00|1208.85|1203.45|1211.65|1206.25|1214.85|1209.45|1204.45|1199.05|3323
1730372400000|2024-10-31 11:00:00|1211.6|1206.2|1215.65|1210.25|1217.33|1211.93|1203.4|1198|3499
1730376000000|2024-10-31 12:00:00|1215.8|1210.4|1214.15|1208.75|1217|1211.6|1209.8|1204.4|4740
1730379600000|2024-10-31 13:00:00|1214.2|1208.8|1203.3|1197.9|1219.38|1213.98|1199.75|1194.35|5761
1730383200000|2024-10-31 14:00:00|1203.35|1197.95|1179.9|1174.5|1204.05|1198.65|1177.64|1172.24|8232
1730386800000|2024-10-31 15:00:00|1179.64|1174.24|1180.7|1175.3|1188.25|1182.85|1174.32|1168.92|7035
1730390400000|2024-10-31 16:00:00|1180.72|1175.32|1169.71|1164.31|1181.4|1176|1169.15|1163.75|7308
1730394000000|2024-10-31 17:00:00|1169.65|1164.25|1163.25|1157.85|1173.45|1168.05|1157.29|1151.89|6972
1730397600000|2024-10-31 18:00:00|1163.24|1157.84|1154.1|1148.7|1163.5|1158.1|1148.7|1143.3|7949
1730401200000|2024-10-31 19:00:00|1154.12|1148.72|1142.8|1137.4|1157.9|1152.5|1141|1135.6|6774
1730404800000|2024-10-31 20:00:00|1142.7|1137.3|1145.58|1140.18|1146.2|1140.8|1135.95|1130.55|6818
1730408400000|2024-10-31 21:00:00|1145.76|1140.36|1150.89|1145.49|1156.48|1151.08|1141.46|1136.06|3722
1730412000000|2024-10-31 22:00:00|1150.92|1145.52|1145.25|1139.85|1151.1|1145.7|1134.24|1128.84|4485
1730415600000|2024-10-31 23:00:00|1145.24|1139.84|1144.24|1138.84|1151.95|1146.55|1143.55|1138.15|4158
1730419200000|2024-11-01 00:00:00|1144.29|1138.89|1143.14|1137.74|1147.84|1142.44|1140.27|1134.87|4114
1730422800000|2024-11-01 01:00:00|1143.11|1137.71|1137.32|1131.92|1146.75|1141.35|1131.3|1125.9|6518
1730426400000|2024-11-01 02:00:00|1137.1|1131.7|1142.2|1136.8|1144.1|1138.7|1123.97|1118.57|7647
1730430000000|2024-11-01 03:00:00|1142.23|1136.83|1141.98|1136.58|1152.2|1146.8|1138.08|1132.68|5070
1730433600000|2024-11-01 04:00:00|1141.95|1136.55|1151.22|1145.82|1153.2|1147.8|1140.63|1135.23|4034
1730437200000|2024-11-01 05:00:00|1151.21|1145.81|1143.19|1137.79|1151.55|1146.15|1143.04|1137.64|3273
1730440800000|2024-11-01 06:00:00|1143.23|1137.83|1135.9|1130.5|1144.4|1139|1135.6|1130.2|4616
1730444400000|2024-11-01 07:00:00|1135.95|1130.55|1134.09|1128.69|1143.01|1137.61|1128.12|1122.72|5163
1730448000000|2024-11-01 08:00:00|1134.07|1128.67|1130.23|1124.83|1142.27|1136.87|1129.73|1124.33|5541
1730451600000|2024-11-01 09:00:00|1130.28|1124.88|1135.85|1130.45|1139.4|1134|1128.25|1122.85|4858
1730455200000|2024-11-01 10:00:00|1135.75|1130.35|1134.08|1128.68|1141.25|1135.85|1131.68|1126.28|5548
1730458800000|2024-11-01 11:00:00|1133.98|1128.58|1135.2|1129.8|1142.27|1136.87|1133.98|1128.58|5751
1730462400000|2024-11-01 12:00:00|1135.17|1129.77|1144.25|1138.85|1149.75|1144.35|1133.05|1127.65|6618
1730466000000|2024-11-01 13:00:00|1144.2|1138.8|1158.41|1153.01|1158.41|1153.01|1136.95|1131.55|7687
1730469600000|2024-11-01 14:00:00|1158.6|1153.2|1171.9|1166.5|1175.1|1169.7|1150.92|1145.52|8356
1730473200000|2024-11-01 15:00:00|1171.93|1166.53|1135.33|1129.93|1173.92|1168.52|1121.75|1116.35|9383
1730476800000|2024-11-01 16:00:00|1135.23|1129.83|1145.37|1139.97|1160.23|1154.83|1133.2|1127.8|9014
1730480400000|2024-11-01 17:00:00|1145.32|1139.92|1141|1135.6|1152.28|1146.88|1139.23|1133.83|7343
1730484000000|2024-11-01 18:00:00|1141.02|1135.62|1137.41|1132.01|1141.65|1136.25|1135.15|1129.75|6162
1730487600000|2024-11-01 19:00:00|1137.43|1132.03|1137.25|1131.85|1140.25|1134.85|1130.2|1124.8|7626
1730491200000|2024-11-01 20:00:00|1137.22|1131.82|1141.21|1135.81|1142.22|1136.82|1133.72|1128.32|3392
1730534400000|2024-11-02 08:00:00|1128.27|1122.87|1119.47|1114.07|1129.55|1124.15|1118.9|1113.5|4296
1730538000000|2024-11-02 09:00:00|1119.65|1114.25|1122.89|1117.49|1130.08|1124.68|1117.22|1111.82|4001
1730541600000|2024-11-02 10:00:00|1122.91|1117.51|1123.05|1117.65|1124.21|1118.81|1119.15|1113.75|4280
1730545200000|2024-11-02 11:00:00|1123.04|1117.64|1121.23|1115.83|1125.2|1119.8|1118.53|1113.13|3058
1730548800000|2024-11-02 12:00:00|1121.19|1115.79|1117.38|1111.98|1125.21|1119.81|1113.15|1107.75|5461
1730552400000|2024-11-02 13:00:00|1117.4|1112|1114.22|1108.82|1124.05|1118.65|1110.67|1105.27|6907
1730556000000|2024-11-02 14:00:00|1114.25|1108.85|1118.04|1112.64|1120.16|1114.76|1110.18|1104.78|6757
1730559600000|2024-11-02 15:00:00|1118.06|1112.66|1120.67|1115.27|1122.92|1117.52|1111.04|1105.64|5484
1730563200000|2024-11-02 16:00:00|1120.7|1115.3|1120.73|1115.33|1122.98|1117.58|1117|1111.6|6388
1730566800000|2024-11-02 17:00:00|1120.76|1115.36|1114.66|1109.26|1126.18|1120.78|1112.17|1106.77|4678
1730570400000|2024-11-02 18:00:00|1114.63|1109.23|1115.74|1110.34|1121.11|1115.71|1110.11|1104.71|6344
1730574000000|2024-11-02 19:00:00|1115.72|1110.32|1121.2|1115.8|1121.83|1116.43|1114.9|1109.5|7197
1730577600000|2024-11-02 20:00:00|1121.19|1115.79|1128.31|1122.91|1129.9|1124.5|1121.05|1115.65|4383
1730581200000|2024-11-02 21:00:00|1128.33|1122.93|1124.96|1119.56|1129.17|1123.77|1122.7|1117.3|1592
1730584800000|2024-11-02 22:00:00|1124.95|1119.55|1120.93|1115.53|1125.34|1119.94|1120.74|1115.34|2140
1730588400000|2024-11-02 23:00:00|1120.91|1115.51|1121.69|1116.29|1121.69|1116.29|1115.81|1110.41|8537
1730592000000|2024-11-03 00:00:00|1121.65|1116.25|1117.76|1112.36|1125.62|1120.22|1117.72|1112.32|4718
1730595600000|2024-11-03 01:00:00|1117.74|1112.34|1116.98|1111.58|1124.99|1119.59|1115.7|1110.3|4826
1730599200000|2024-11-03 02:00:00|1117|1111.6|1093.91|1088.51|1121.09|1115.69|1087.56|1082.16|9609
1730602800000|2024-11-03 03:00:00|1093.94|1088.54|1097.98|1092.58|1101.31|1095.91|1085.7|1080.3|10158
1730606400000|2024-11-03 04:00:00|1097.95|1092.55|1101.88|1096.48|1105.44|1100.04|1097.56|1092.16|8961
1730610000000|2024-11-03 05:00:00|1101.93|1096.53|1096.02|1090.62|1102.47|1097.07|1095.05|1089.65|6988
1730613600000|2024-11-03 06:00:00|1095.99|1090.59|1105.2|1099.8|1108.38|1102.98|1095.84|1090.44|7659
1730617200000|2024-11-03 07:00:00|1105.35|1099.95|1101.48|1096.08|1106.06|1100.66|1100.55|1095.15|8163
1730620800000|2024-11-03 08:00:00|1101.52|1096.12|1102.93|1097.53|1103.89|1098.49|1096.48|1091.08|7053
1730624400000|2024-11-03 09:00:00|1102.89|1097.49|1099.18|1093.78|1103.34|1097.94|1097.38|1091.98|6382
1730628000000|2024-11-03 10:00:00|1099.22|1093.82|1101.88|1096.48|1107.2|1101.8|1098.28|1092.88|7032
1730631600000|2024-11-03 11:00:00|1101.96|1096.56|1095.09|1089.69|1105.23|1099.83|1093.16|1087.76|6768
1730635200000|2024-11-03 12:00:00|1095.03|1089.63|1090.25|1084.85|1098.63|1093.23|1090.04|1084.64|5752
1730638800000|2024-11-03 13:00:00|1090.27|1084.87|1074.53|1069.13|1092.21|1086.81|1074.41|1069.01|6447
1730642400000|2024-11-03 14:00:00|1074.56|1069.16|1066.31|1060.91|1078.37|1072.97|1062.34|1056.94|8877
1730646000000|2024-11-03 15:00:00|1066.3|1060.9|1073.39|1067.99|1074.32|1068.92|1056.49|1051.09|9323
1730649600000|2024-11-03 16:00:00|1073.35|1067.95|1068.27|1062.87|1080.98|1075.58|1066.11|1060.71|8683
1730653200000|2024-11-03 17:00:00|1068.29|1062.89|1072.29|1066.89|1079.49|1074.09|1068.26|1062.86|6903
1730656800000|2024-11-03 18:00:00|1072.3|1066.9|1058.25|1052.85|1074.21|1068.81|1054.12|1048.72|5838
1730660400000|2024-11-03 19:00:00|1058.01|1052.61|1075.34|1069.94|1076.34|1070.94|1057.37|1051.97|7557
1730664000000|2024-11-03 20:00:00|1075.33|1069.93|1082.51|1068.11|1083.08|1073.85|1069.31|1063.91|7602
1730667600000|2024-11-03 21:00:00|1082.49|1068.09|1086.44|1072.04|1089|1074.6|1082.17|1067.77|7516
1730671200000|2024-11-03 22:00:00|1086.49|1072.09|1082.25|1076.85|1088.24|1081.98|1079.2|1071.97|4130
1730674800000|2024-11-03 23:00:00|1082.11|1076.71|1078.75|1073.35|1082.11|1076.71|1075.2|1069.8|2942
1730678400000|2024-11-04 00:00:00|1078.7|1073.3|1071.35|1065.95|1078.7|1073.3|1062.75|1057.35|4828
1730682000000|2024-11-04 01:00:00|1071.4|1066|1081.85|1076.45|1087.5|1082.1|1070.25|1064.85|5680
1730685600000|2024-11-04 02:00:00|1081.92|1076.52|1089.75|1084.35|1090.25|1084.85|1078.4|1073|5828
1730689200000|2024-11-04 03:00:00|1089.8|1084.4|1082.25|1076.85|1094.18|1088.78|1081.5|1076.1|5831
1730692800000|2024-11-04 04:00:00|1082.22|1076.82|1081.12|1075.72|1089.45|1084.05|1080.25|1074.85|6337
1730696400000|2024-11-04 05:00:00|1081.16|1075.76|1069.23|1063.83|1081.91|1076.51|1068.24|1062.84|6207
1730700000000|2024-11-04 06:00:00|1069.28|1063.88|1077.17|1071.77|1077.93|1072.53|1069.26|1063.86|5894
1730703600000|2024-11-04 07:00:00|1077.15|1071.75|1065.26|1059.86|1077.4|1072|1065.14|1059.74|5823
1730707200000|2024-11-04 08:00:00|1065.23|1059.83|1060.03|1054.63|1069.55|1064.15|1057.34|1051.94|6073
1730710800000|2024-11-04 09:00:00|1060.05|1054.65|1061.13|1055.73|1068.15|1062.75|1055.25|1049.85|7193
1730714400000|2024-11-04 10:00:00|1061.06|1055.66|1064.29|1058.89|1074.5|1069.1|1059.9|1054.5|6929
1730718000000|2024-11-04 11:00:00|1064.27|1058.87|1067.1|1061.7|1072.35|1066.95|1061.2|1055.8|7300
1730721600000|2024-11-04 12:00:00|1067.19|1061.79|1066.36|1060.96|1075.02|1069.62|1063.95|1058.55|6897
1730725200000|2024-11-04 13:00:00|1066.43|1061.03|1057.25|1051.85|1074.2|1068.8|1057.2|1051.8|6753
1730728800000|2024-11-04 14:00:00|1057.23|1051.83|1052.23|1046.83|1060.17|1054.77|1048.2|1042.8|7241
1730732400000|2024-11-04 15:00:00|1052.25|1046.85|1042.27|1036.87|1055.3|1049.9|1039.6|1034.2|7192
1730736000000|2024-11-04 16:00:00|1042.29|1036.89|1032.65|1027.25|1046.8|1041.4|1028.5|1023.1|5818
1730739600000|2024-11-04 17:00:00|1032.6|1027.2|1031.25|1025.85|1039.2|1033.8|1029.2|1023.8|5174
1730743200000|2024-11-04 18:00:00|1031.27|1025.87|1035.31|1029.91|1037.27|1031.87|1026.4|1021|3793
1730746800000|2024-11-04 19:00:00|1035.34|1029.94|1038.8|1033.4|1041.55|1036.15|1034.85|1029.45|4007
1730750400000|2024-11-04 20:00:00|1038.75|1033.35|1034.28|1028.88|1040.4|1035|1031.14|1025.74|5008
1730754000000|2024-11-04 21:00:00|1034.24|1028.84|1015.17|1009.77|1040.03|1034.63|1010.07|1004.67|7484
1730757600000|2024-11-04 22:00:00|1015.05|1009.65|1030.85|1025.45|1035.27|1029.87|1012.25|1006.85|6709
1730761200000|2024-11-04 23:00:00|1031.1|1025.7|1028.25|1022.85|1032.08|1026.68|1025.2|1019.8|4862
1730764800000|2024-11-05 00:00:00|1028.24|1022.84|1032.25|1026.85|1036.4|1031|1027.8|1022.4|5460
1730768400000|2024-11-05 01:00:00|1032.22|1026.82|1034.9|1029.5|1037.15|1031.75|1021.11|1015.71|5334
1730772000000|2024-11-05 02:00:00|1035|1029.6|1035.29|1029.89|1038.55|1033.15|1032.2|1026.8|4541
1730775600000|2024-11-05 03:00:00|1035.32|1029.92|1044.98|1039.58|1045.2|1039.8|1035.25|1029.85|3891
1730779200000|2024-11-05 04:00:00|1045.2|1039.8|1047.7|1042.3|1051.25|1045.85|1044.22|1038.82|2827
1730782800000|2024-11-05 05:00:00|1048.05|1042.65|1052.25|1046.85|1053.5|1048.1|1046.75|1041.35|2818
1730786400000|2024-11-05 06:00:00|1052.28|1046.88|1050.2|1044.8|1053.4|1048|1048.25|1042.85|3692
1730790000000|2024-11-05 07:00:00|1050.25|1044.85|1054.08|1048.68|1055.2|1049.8|1046.2|1040.8|3321
1730793600000|2024-11-05 08:00:00|1054.12|1048.72|1058.25|1052.85|1058.4|1053|1052.2|1046.8|3432
1730797200000|2024-11-05 09:00:00|1058.26|1052.86|1056.31|1050.91|1062.25|1056.85|1055.5|1050.1|3182
1730800800000|2024-11-05 10:00:00|1056.29|1050.89|1058.6|1053.2|1059.45|1054.05|1054.2|1048.8|2527
1730804400000|2024-11-05 11:00:00|1058.7|1053.3|1063.18|1057.78|1065.5|1060.1|1058.7|1053.3|2502
1730808000000|2024-11-05 12:00:00|1063.22|1057.82|1064.65|1059.25|1066.3|1060.9|1059.2|1053.8|3165
1730811600000|2024-11-05 13:00:00|1064.7|1059.3|1067.15|1061.75|1067.6|1062.2|1060.4|1055|3713
1730815200000|2024-11-05 14:00:00|1067.18|1061.78|1088.5|1083.1|1093.2|1087.8|1066.2|1060.8|7059
1730818800000|2024-11-05 15:00:00|1088.35|1082.95|1080.65|1075.25|1091.5|1086.1|1071.4|1066|7986
1730822400000|2024-11-05 16:00:00|1081.18|1075.78|1094.24|1088.84|1096.8|1091.4|1078.3|1072.9|6257
1730826000000|2024-11-05 17:00:00|1094.45|1089.05|1088.45|1083.05|1096.95|1091.55|1088.35|1082.95|3612
1730829600000|2024-11-05 18:00:00|1088.55|1083.15|1092.45|1087.05|1095.18|1089.78|1087.5|1082.1|2769
1730833200000|2024-11-05 19:00:00|1092.5|1087.1|1068.85|1063.45|1095.14|1089.74|1064.45|1059.05|3293
1730836800000|2024-11-05 20:00:00|1068.77|1063.37|1083.45|1078.05|1086.85|1081.45|1065.15|1059.75|4342
1730840400000|2024-11-05 21:00:00|1083.6|1078.2|1080.1|1074.7|1085.85|1080.45|1078.3|1072.9|4209
1730844000000|2024-11-05 22:00:00|1079.83|1074.43|1089.45|1084.05|1090|1084.6|1073.82|1068.42|4330
1730847600000|2024-11-05 23:00:00|1089.5|1084.1|1086.3|1080.9|1094|1088.6|1085.2|1079.8|2498
1730851200000|2024-11-06 00:00:00|1086.4|1081|1108.45|1103.05|1111.4|1106|1083.2|1077.8|5981
1730854800000|2024-11-06 01:00:00|1108.5|1103.1|1114.5|1109.1|1120.68|1115.28|1103.23|1097.83|5367
1730858400000|2024-11-06 02:00:00|1114.55|1109.15|1151.35|1145.95|1155.35|1149.95|1111.45|1106.05|6745
1730862000000|2024-11-06 03:00:00|1151.3|1145.9|1172.13|1166.73|1179.95|1174.55|1150.6|1145.2|8576
1730865600000|2024-11-06 04:00:00|1172.08|1166.68|1167.22|1161.82|1183.2|1177.8|1167.22|1161.82|7402
1730869200000|2024-11-06 05:00:00|1167.61|1162.21|1179.25|1173.85|1182|1176.6|1160.4|1155|7196
1730872800000|2024-11-06 06:00:00|1179.31|1173.91|1175.25|1169.85|1195.95|1190.55|1175.2|1169.8|7563
1730876400000|2024-11-06 07:00:00|1175.2|1169.8|1177.95|1172.55|1198.23|1192.83|1173.7|1168.3|7797
1730880000000|2024-11-06 08:00:00|1177.9|1172.5|1183.23|1177.83|1183.95|1178.55|1157.4|1152|8766
1730883600000|2024-11-06 09:00:00|1183.2|1177.8|1186.5|1181.1|1190.7|1185.3|1181.2|1175.8|7840
1730887200000|2024-11-06 10:00:00|1186.45|1181.05|1186.48|1181.08|1192.55|1187.15|1180.55|1175.15|6098
1730890800000|2024-11-06 11:00:00|1186.52|1181.12|1186.35|1180.95|1190.55|1185.15|1183.7|1178.3|5404
1730894400000|2024-11-06 12:00:00|1186.3|1180.9|1185.9|1180.5|1192.35|1186.95|1184.75|1179.35|5435
1730898000000|2024-11-06 13:00:00|1185.91|1180.51|1180.38|1174.98|1189.41|1184.01|1178.65|1173.25|6611
1730901600000|2024-11-06 14:00:00|1180.35|1174.95|1171.3|1165.9|1189.5|1184.1|1169.25|1163.85|7762
1730905200000|2024-11-06 15:00:00|1171.67|1166.27|1183.97|1178.57|1192.65|1187.25|1170.25|1164.85|8172
1730908800000|2024-11-06 16:00:00|1183.91|1178.51|1189.35|1183.95|1193.55|1188.15|1182.75|1177.35|6668
1730912400000|2024-11-06 17:00:00|1189.4|1184|1185.45|1180.05|1191.35|1185.95|1184.3|1178.9|5644
1730916000000|2024-11-06 18:00:00|1185.46|1180.06|1190.1|1184.7|1191.68|1186.28|1185.28|1179.88|4774
1730919600000|2024-11-06 19:00:00|1190.25|1184.85|1200.05|1194.65|1200.23|1194.83|1189.05|1183.65|7325
1730923200000|2024-11-06 20:00:00|1199.98|1194.58|1203.07|1197.67|1205.75|1200.35|1196.2|1190.8|7099
1730926800000|2024-11-06 21:00:00|1203.14|1197.74|1211.92|1206.52|1212.61|1207.21|1198.95|1193.55|6355
1730930400000|2024-11-06 22:00:00|1211.88|1206.48|1230.48|1225.08|1232.9|1227.5|1209.18|1203.78|5412
1730934000000|2024-11-06 23:00:00|1230.61|1225.21|1220.17|1214.77|1234.4|1229|1215.47|1210.07|6966
1730937600000|2024-11-07 00:00:00|1220.09|1214.69|1219.2|1213.8|1222.61|1217.21|1209.7|1204.3|5497
1730941200000|2024-11-07 01:00:00|1219.8|1214.4|1244.82|1239.42|1259.35|1253.95|1219.45|1214.05|7885
1730944800000|2024-11-07 02:00:00|1244.68|1239.28|1268.75|1263.35|1269.2|1263.8|1243.75|1238.35|6758
1730948400000|2024-11-07 03:00:00|1268.65|1263.25|1258.41|1253.01|1273.85|1268.45|1252.6|1247.2|8347
1730952000000|2024-11-07 04:00:00|1258.46|1253.06|1252.34|1246.94|1259.9|1254.5|1241.95|1236.55|4978
1730955600000|2024-11-07 05:00:00|1252.37|1246.97|1246.75|1241.35|1254.76|1249.36|1243.4|1238|4662
1730959200000|2024-11-07 06:00:00|1246.8|1241.4|1232.99|1227.59|1247.7|1242.3|1222.75|1217.35|6389
1730962800000|2024-11-07 07:00:00|1232.82|1227.42|1232.4|1227|1238.58|1233.18|1229.25|1223.85|5526
1730966400000|2024-11-07 08:00:00|1232.5|1227.1|1240.8|1235.4|1242.9|1237.5|1228.5|1223.1|5022
1730970000000|2024-11-07 09:00:00|1240.9|1235.5|1235.28|1229.88|1241.23|1235.83|1230.35|1224.95|4825
1730973600000|2024-11-07 10:00:00|1235.23|1229.83|1233.15|1227.75|1235.25|1229.85|1224.9|1219.5|5134
1730977200000|2024-11-07 11:00:00|1233.2|1227.8|1225.45|1220.05|1236.25|1230.85|1224.56|1219.16|4185
1730980800000|2024-11-07 12:00:00|1225.41|1220.01|1234.26|1228.86|1234.36|1228.96|1225.3|1219.9|5378
1730984400000|2024-11-07 13:00:00|1234.27|1228.87|1218.31|1212.91|1238.78|1233.38|1217.59|1212.19|6932
1730988000000|2024-11-07 14:00:00|1218.32|1212.92|1225.64|1220.24|1232.94|1227.54|1215.31|1209.91|8597
1730991600000|2024-11-07 15:00:00|1225.71|1220.31|1248.23|1242.83|1248.39|1242.99|1222.85|1217.45|9120
1730995200000|2024-11-07 16:00:00|1248.24|1242.84|1252.33|1246.93|1253.97|1248.57|1234.27|1228.87|8465
1730998800000|2024-11-07 17:00:00|1252.37|1246.97|1248.75|1243.35|1259.51|1254.11|1244.34|1238.94|8198
1731002400000|2024-11-07 18:00:00|1248.77|1243.37|1258.44|1253.04|1260.45|1255.05|1238.18|1232.78|8604
1731006000000|2024-11-07 19:00:00|1258.43|1253.03|1259.33|1253.93|1261.39|1255.99|1247.27|1241.87|9710
1731009600000|2024-11-07 20:00:00|1259.49|1254.09|1264.5|1259.1|1266.55|1261.15|1257.77|1252.37|8633
1731013200000|2024-11-07 21:00:00|1264.47|1259.07|1262.7|1257.3|1270.61|1265.21|1262.61|1257.21|6083
1731016800000|2024-11-07 22:00:00|1262.63|1257.23|1257.22|1251.82|1265.75|1260.35|1249.44|1244.04|4373
1731020400000|2024-11-07 23:00:00|1257.3|1251.9|1261.74|1256.34|1269.75|1264.35|1248.4|1243|5632
1731024000000|2024-11-08 00:00:00|1261.6|1256.2|1273.94|1268.54|1284.97|1279.57|1261.6|1256.2|7484
1731027600000|2024-11-08 01:00:00|1273.95|1268.55|1273.08|1267.68|1283.2|1277.8|1264.84|1259.44|6904
1731031200000|2024-11-08 02:00:00|1272.77|1267.37|1257.2|1251.8|1276.25|1270.85|1256.44|1251.04|9067
1731034800000|2024-11-08 03:00:00|1257.25|1251.85|1265.59|1260.19|1266.65|1261.25|1255.45|1250.05|7661
1731038400000|2024-11-08 04:00:00|1265.54|1260.14|1273|1267.6|1284.35|1278.95|1265.54|1260.14|5814
1731042000000|2024-11-08 05:00:00|1272.94|1267.54|1285.73|1280.33|1286.2|1280.8|1270.3|1264.9|7061
1731045600000|2024-11-08 06:00:00|1285.71|1280.31|1278.54|1273.14|1289.03|1283.63|1275.55|1270.15|6066
1731049200000|2024-11-08 07:00:00|1278.55|1273.15|1285.21|1279.81|1288.45|1283.05|1270.15|1264.75|8864
1731052800000|2024-11-08 08:00:00|1285.23|1279.83|1280.57|1275.17|1285.8|1280.4|1270.39|1264.99|8100
1731056400000|2024-11-08 09:00:00|1280.61|1275.21|1298.9|1293.5|1301.45|1296.05|1279.42|1274.02|8527
1731060000000|2024-11-08 10:00:00|1298.65|1293.25|1300.05|1294.65|1301.8|1296.4|1286.73|1281.33|8259
1731063600000|2024-11-08 11:00:00|1300.01|1294.61|1302.55|1297.15|1304.7|1299.3|1290.35|1284.95|7010
1731067200000|2024-11-08 12:00:00|1302.6|1297.2|1334.41|1329.01|1334.65|1329.25|1302.35|1296.95|8580
1731070800000|2024-11-08 13:00:00|1334.29|1328.89|1332.84|1327.44|1335.7|1330.3|1318.95|1313.55|10462
1731074400000|2024-11-08 14:00:00|1332.83|1327.43|1321.85|1316.45|1341.77|1336.37|1306.81|1301.41|10624
1731078000000|2024-11-08 15:00:00|1321.81|1316.41|1330.45|1325.05|1343.57|1338.17|1316.5|1311.1|11649
1731081600000|2024-11-08 16:00:00|1330.68|1325.28|1312.3|1306.9|1343.2|1337.8|1311.15|1305.75|9910
1731085200000|2024-11-08 17:00:00|1312.25|1306.85|1325.3|1319.9|1332.65|1327.25|1301|1295.6|10083
1731088800000|2024-11-08 18:00:00|1325.75|1320.35|1344.34|1338.94|1344.75|1339.35|1315.55|1310.15|8227
1731092400000|2024-11-08 19:00:00|1344.31|1338.91|1354.32|1348.92|1360.5|1355.1|1343|1337.6|9808
1731096000000|2024-11-08 20:00:00|1354.29|1348.89|1346.6|1341.2|1368.2|1362.8|1343.39|1337.99|7642
1731099600000|2024-11-08 21:00:00|1346.55|1341.15|1355.59|1350.19|1359.35|1353.95|1337.26|1331.86|7576
1731139200000|2024-11-09 08:00:00|1353.16|1347.76|1350.22|1344.82|1357.69|1352.29|1349.21|1343.81|6187
1731142800000|2024-11-09 09:00:00|1350.2|1344.8|1351.32|1345.92|1354.92|1349.52|1347.2|1341.8|5458
1731146400000|2024-11-09 10:00:00|1351.31|1345.91|1352.4|1347|1357.85|1352.45|1347.4|1342|6663
1731150000000|2024-11-09 11:00:00|1352.41|1347.01|1364.18|1358.78|1367.39|1361.99|1351.73|1346.33|6507
1731153600000|2024-11-09 12:00:00|1364.14|1358.74|1348.88|1343.48|1364.76|1359.36|1348.74|1343.34|6773
1731157200000|2024-11-09 13:00:00|1348.92|1343.52|1354.41|1349.01|1366.3|1360.9|1336.1|1330.7|6676
1731160800000|2024-11-09 14:00:00|1354.39|1348.99|1354.62|1349.22|1355.12|1349.72|1342.3|1336.9|6315
1731164400000|2024-11-09 15:00:00|1354.69|1349.29|1354.67|1349.27|1359.12|1353.72|1350.52|1345.12|6053
1731168000000|2024-11-09 16:00:00|1354.79|1349.39|1344.45|1339.05|1357.63|1352.23|1344.02|1338.62|6439
1731171600000|2024-11-09 17:00:00|1344.43|1339.03|1348.29|1342.89|1348.44|1343.04|1332.43|1327.03|7271
1731175200000|2024-11-09 18:00:00|1348.2|1342.8|1360.23|1354.83|1361.19|1355.79|1345.44|1340.04|5587
1731178800000|2024-11-09 19:00:00|1360.25|1354.85|1357.26|1351.86|1368.27|1362.87|1355.96|1350.56|7162
1731182400000|2024-11-09 20:00:00|1357.25|1351.85|1359.28|1353.88|1365.25|1359.85|1355.21|1349.81|4334
1731186000000|2024-11-09 21:00:00|1359.27|1353.87|1351.4|1346|1359.84|1354.44|1351.17|1345.77|5452
1731189600000|2024-11-09 22:00:00|1351.25|1345.85|1378.31|1372.91|1381.4|1376|1349.09|1343.69|4680
1731193200000|2024-11-09 23:00:00|1378.29|1372.89|1380.37|1374.97|1386.81|1381.41|1373.56|1368.16|8993
1731196800000|2024-11-10 00:00:00|1380.26|1374.86|1378.21|1372.81|1387.97|1382.57|1371.41|1366.01|9500
1731200400000|2024-11-10 01:00:00|1378.22|1372.82|1383.98|1378.58|1393.49|1388.09|1374.26|1368.86|8415
1731204000000|2024-11-10 02:00:00|1383.96|1378.56|1393.12|1387.72|1406.66|1401.26|1383.89|1378.49|8895
1731207600000|2024-11-10 03:00:00|1393.16|1387.76|1395.51|1390.11|1408.48|1403.08|1393.11|1387.71|8755
1731211200000|2024-11-10 04:00:00|1395.55|1390.15|1441.92|1436.52|1446.47|1441.07|1393.45|1388.05|9918
1731214800000|2024-11-10 05:00:00|1441.94|1436.54|1444.57|1439.17|1462.8|1457.4|1431.6|1426.2|10506
1731218400000|2024-11-10 06:00:00|1444.6|1439.2|1443.16|1437.76|1452.09|1446.69|1439.37|1433.97|9263
1731222000000|2024-11-10 07:00:00|1443.21|1437.81|1451.21|1445.81|1453.49|1448.09|1441.99|1436.59|7052
1731225600000|2024-11-10 08:00:00|1451.22|1445.82|1447.14|1441.74|1456.45|1451.05|1441.2|1435.8|7242
1731229200000|2024-11-10 09:00:00|1447.21|1441.81|1449.1|1443.7|1463.35|1457.95|1446.11|1440.71|7864
1731232800000|2024-11-10 10:00:00|1449.14|1443.74|1459.66|1454.26|1463.54|1458.14|1449.1|1443.7|9044
1731236400000|2024-11-10 11:00:00|1459.59|1454.19|1459.42|1454.02|1465.91|1460.51|1448.27|1442.87|8918
1731240000000|2024-11-10 12:00:00|1459.35|1453.95|1452.32|1446.92|1465.33|1459.93|1446.04|1440.64|5644
1731243600000|2024-11-10 13:00:00|1467.31|1461.91|1474.79|1469.39|1476.45|1471.05|1463.09|1457.69|10788
1731247200000|2024-11-10 14:00:00|1474.8|1469.4|1455.53|1450.13|1477.95|1472.55|1446.25|1440.85|10233
1731250800000|2024-11-10 15:00:00|1455.54|1450.14|1461.51|1456.11|1462.31|1456.91|1448.77|1443.37|10081
1731254400000|2024-11-10 16:00:00|1461.65|1456.25|1472.53|1467.13|1474.15|1468.75|1454.65|1449.25|9748
1731258000000|2024-11-10 17:00:00|1472.54|1467.14|1473.53|1468.13|1487.23|1481.83|1464.87|1459.47|8624
1731261600000|2024-11-10 18:00:00|1473.51|1468.11|1470.49|1465.09|1486.19|1480.79|1463.09|1457.69|10890
1731265200000|2024-11-10 19:00:00|1470.73|1465.33|1443.41|1438.01|1478.89|1473.49|1428.57|1423.17|10870
1731268800000|2024-11-10 20:00:00|1443.48|1438.08|1408.91|1394.51|1450.1|1444.7|1408.12|1393.72|10562
1731272400000|2024-11-10 21:00:00|1408.88|1394.48|1430.74|1416.34|1434.31|1419.91|1372.39|1357.99|11274
1731276000000|2024-11-10 22:00:00|1430.77|1416.37|1425.25|1419.85|1453.08|1447.68|1409.8|1404.4|8173
1731279600000|2024-11-10 23:00:00|1425.3|1419.9|1429.05|1423.65|1435.7|1430.3|1419.2|1413.8|8315
1731283200000|2024-11-11 00:00:00|1429.13|1423.73|1443.43|1438.03|1447.2|1441.8|1424.6|1419.2|8422
1731286800000|2024-11-11 01:00:00|1443.47|1438.07|1442.1|1436.7|1456.25|1450.85|1437.5|1432.1|8090
1731290400000|2024-11-11 02:00:00|1442.15|1436.75|1456.01|1450.61|1458.11|1452.71|1438.02|1432.62|7323
1731294000000|2024-11-11 03:00:00|1455.96|1450.56|1445.18|1439.78|1456.19|1450.79|1433.62|1428.22|7552
1731297600000|2024-11-11 04:00:00|1445.15|1439.75|1419.6|1414.2|1445.8|1440.4|1409.4|1404|6679
1731301200000|2024-11-11 05:00:00|1419.62|1414.22|1377.5|1372.1|1420.49|1415.09|1368.2|1362.8|7872
1731304800000|2024-11-11 06:00:00|1377.4|1372|1379.15|1373.75|1390.25|1384.85|1364.35|1358.95|8933
1731308400000|2024-11-11 07:00:00|1379.2|1373.8|1382.94|1377.54|1388|1382.6|1372.33|1366.93|7775
1731312000000|2024-11-11 08:00:00|1382.84|1377.44|1392.18|1386.78|1395.15|1389.75|1381.3|1375.9|5860
1731315600000|2024-11-11 09:00:00|1392.08|1386.68|1400.67|1395.27|1402.15|1396.75|1385.42|1380.02|7203
1731319200000|2024-11-11 10:00:00|1400.74|1395.34|1411.3|1405.9|1414.22|1408.82|1396.35|1390.95|7395
1731322800000|2024-11-11 11:00:00|1411.75|1406.35|1415.85|1410.45|1421|1415.6|1403.59|1398.19|6180
1731326400000|2024-11-11 12:00:00|1415.8|1410.4|1405.6|1400.2|1424.1|1418.7|1394.1|1388.7|9132
1731330000000|2024-11-11 13:00:00|1405.3|1399.9|1395.58|1390.18|1408.13|1402.73|1390.45|1385.05|6847
1731333600000|2024-11-11 14:00:00|1395.47|1390.07|1405.92|1400.52|1407.2|1401.8|1384.72|1379.32|8863
1731337200000|2024-11-11 15:00:00|1406.5|1401.1|1434.23|1428.83|1449.75|1444.35|1404.78|1399.38|10568
1731340800000|2024-11-11 16:00:00|1434.25|1428.85|1446.5|1441.1|1462.85|1457.45|1433.09|1427.69|11922
1731344400000|2024-11-11 17:00:00|1446.45|1441.05|1464.48|1459.08|1474.15|1468.75|1446.28|1440.88|9720
1731348000000|2024-11-11 18:00:00|1464.53|1459.13|1469.2|1463.8|1471.5|1466.1|1447.69|1442.29|8710
1731351600000|2024-11-11 19:00:00|1469.23|1463.83|1459.28|1453.88|1478.95|1473.55|1454.67|1449.27|9316
1731355200000|2024-11-11 20:00:00|1459.25|1453.85|1474.65|1469.25|1485.75|1480.35|1457.65|1452.25|7684
1731358800000|2024-11-11 21:00:00|1474.7|1469.3|1460.11|1454.71|1483.03|1477.63|1452.1|1446.7|10333
1731362400000|2024-11-11 22:00:00|1460.09|1454.69|1473.2|1467.8|1473.99|1468.59|1436.39|1430.99|8508
1731366000000|2024-11-11 23:00:00|1473.25|1467.85|1494.15|1488.75|1496.27|1490.87|1466.18|1460.78|11118
1731369600000|2024-11-12 00:00:00|1494.18|1488.78|1477.05|1471.65|1494.86|1489.46|1432.8|1427.4|11649
1731373200000|2024-11-12 01:00:00|1476.85|1471.45|1469.2|1463.8|1482.45|1477.05|1458.37|1452.97|11367
1731376800000|2024-11-12 02:00:00|1470.2|1464.8|1473.8|1468.4|1481.35|1475.95|1458.18|1452.78|7961
1731380400000|2024-11-12 03:00:00|1473.55|1468.15|1481.75|1475.85|1485.6|1479.7|1464.15|1458.75|9750
1731384000000|2024-11-12 04:00:00|1480.9|1475|1463.39|1457.49|1483.88|1477.98|1463.31|1457.41|9733
1731387600000|2024-11-12 05:00:00|1462.95|1457.05|1472.48|1466.58|1475.82|1469.92|1457.89|1451.99|10051
1731391200000|2024-11-12 06:00:00|1472.43|1466.53|1482.62|1476.72|1493.56|1487.66|1468.43|1462.53|9251
1731394800000|2024-11-12 07:00:00|1482.64|1476.74|1486.64|1480.74|1491.75|1485.85|1473.89|1467.99|9700
1731398400000|2024-11-12 08:00:00|1486.61|1480.71|1519.58|1513.68|1520.65|1514.75|1486.61|1480.71|9621
1731402000000|2024-11-12 09:00:00|1519.45|1513.55|1468.3|1462.4|1536.76|1530.86|1468.3|1462.4|11496
1731405600000|2024-11-12 10:00:00|1468.45|1462.55|1424.75|1418.85|1483.1|1477.2|1383.02|1377.12|12093
1731409200000|2024-11-12 11:00:00|1424.5|1418.6|1422.96|1417.06|1442.36|1436.46|1412.19|1406.29|11764
1731412800000|2024-11-12 12:00:00|1422.93|1417.03|1399.48|1393.58|1436.4|1430.5|1383.8|1377.9|11105
1731416400000|2024-11-12 13:00:00|1399.49|1393.59|1402.75|1396.85|1409.85|1403.95|1370.33|1364.43|11871
1731420000000|2024-11-12 14:00:00|1402.87|1396.97|1422.98|1417.08|1424.31|1418.41|1384.6|1378.7|12334
1731423600000|2024-11-12 15:00:00|1422.9|1417|1397.83|1391.93|1423.9|1418|1394.65|1388.75|11370
1731427200000|2024-11-12 16:00:00|1397.88|1391.98|1397.7|1391.8|1406.55|1400.65|1372.03|1366.13|11462
1731430800000|2024-11-12 17:00:00|1397.9|1392|1393.05|1387.15|1411.65|1405.75|1392.08|1386.18|10488
1731434400000|2024-11-12 18:00:00|1393.03|1387.13|1416.7|1410.8|1422.98|1417.08|1391.7|1385.8|9661
1731438000000|2024-11-12 19:00:00|1416.75|1410.85|1416.5|1410.6|1426.85|1420.95|1412.65|1406.75|8986
1731441600000|2024-11-12 20:00:00|1416.54|1410.64|1409.5|1403.6|1423.15|1417.25|1406.55|1400.65|8377
1731445200000|2024-11-12 21:00:00|1409.4|1403.5|1414.2|1408.3|1416.1|1410.2|1393.93|1388.03|7324
1731448800000|2024-11-12 22:00:00|1414.18|1408.28|1431.2|1425.3|1432|1426.1|1407.79|1401.89|5728
1731452400000|2024-11-12 23:00:00|1431.45|1425.55|1397.89|1391.99|1431.6|1425.7|1396.5|1390.6|7583
1731456000000|2024-11-13 00:00:00|1397.85|1391.95|1397.48|1391.58|1414.21|1408.31|1392.75|1386.85|11635
1731459600000|2024-11-13 01:00:00|1397.45|1391.55|1394.5|1388.6|1410|1404.1|1382.7|1376.8|11328
1731463200000|2024-11-13 02:00:00|1394.45|1388.55|1377.94|1372.04|1399.45|1393.55|1354.4|1348.5|10321
1731466800000|2024-11-13 03:00:00|1378.1|1372.2|1343.66|1337.76|1381|1375.1|1340.9|1335|10740
1731470400000|2024-11-13 04:00:00|1343.72|1337.82|1345.64|1339.74|1366.5|1360.6|1319.05|1313.15|10717
1731474000000|2024-11-13 05:00:00|1345.63|1339.73|1325.65|1319.75|1349.47|1343.57|1321.7|1315.8|9693
1731477600000|2024-11-13 06:00:00|1325.75|1319.85|1320.63|1314.73|1338.65|1332.75|1309.97|1304.07|10561
1731481200000|2024-11-13 07:00:00|1320.68|1314.78|1341.4|1335.5|1343.45|1337.55|1318.3|1312.4|10535
1731484800000|2024-11-13 08:00:00|1341.51|1335.61|1338.1|1332.2|1354.7|1348.8|1333.15|1327.25|8614
1731488400000|2024-11-13 09:00:00|1338.15|1332.25|1337.45|1331.55|1346|1340.1|1329.25|1323.35|9514
1731492000000|2024-11-13 10:00:00|1337.3|1331.4|1348.5|1342.6|1350.4|1344.5|1327.05|1321.15|9564
1731495600000|2024-11-13 11:00:00|1348.45|1342.55|1351.81|1345.91|1361.45|1355.55|1343.88|1337.98|9123
1731499200000|2024-11-13 12:00:00|1351.65|1345.75|1343.04|1337.14|1357.25|1351.35|1335.7|1329.8|8033
1731502800000|2024-11-13 13:00:00|1343.01|1337.11|1392.77|1386.87|1399.79|1393.89|1337.43|1331.53|10018
1731506400000|2024-11-13 14:00:00|1392.7|1386.8|1442.09|1436.19|1442.73|1436.83|1380.5|1374.6|9918
1731510000000|2024-11-13 15:00:00|1442.27|1436.37|1428.05|1422.15|1442.27|1436.37|1411.22|1405.32|10406
1731513600000|2024-11-13 16:00:00|1428.08|1422.18|1415.18|1409.28|1439.58|1433.68|1405.03|1399.13|8627
1731517200000|2024-11-13 17:00:00|1413.73|1407.83|1406.6|1400.7|1423.73|1417.83|1402.79|1396.89|6236
1731520800000|2024-11-13 18:00:00|1406.62|1400.72|1399.69|1393.79|1415.9|1410|1392.02|1386.12|6189
1731524400000|2024-11-13 19:00:00|1399.76|1393.86|1334.97|1329.07|1403.25|1397.35|1332.15|1326.25|10112
1731528000000|2024-11-13 20:00:00|1334.22|1328.32|1342.74|1336.84|1358.19|1352.29|1318.95|1313.05|7854
1731531600000|2024-11-13 21:00:00|1342.6|1336.7|1330.68|1324.78|1343.43|1337.53|1310.95|1305.05|8962
1731535200000|2024-11-13 22:00:00|1330.67|1324.77|1342.96|1337.06|1348.29|1342.39|1324.03|1318.13|4105
1731538800000|2024-11-13 23:00:00|1342.99|1337.09|1352.9|1347|1353.04|1347.14|1333.59|1327.69|4824
1731542400000|2024-11-14 00:00:00|1352.89|1346.99|1335.43|1329.53|1355.97|1350.07|1335.16|1329.26|7358
1731546000000|2024-11-14 01:00:00|1335.3|1329.4|1348.69|1342.79|1350.48|1344.58|1329.22|1323.32|7957
1731549600000|2024-11-14 02:00:00|1348.62|1342.72|1342.15|1336.25|1352.34|1346.44|1331.05|1325.15|7354
1731553200000|2024-11-14 03:00:00|1342.11|1336.21|1351.78|1345.88|1352.82|1346.92|1323.46|1317.56|5778
1731556800000|2024-11-14 04:00:00|1351.92|1346.02|1367.66|1361.76|1370.91|1365.01|1340.96|1335.06|6626
1731560400000|2024-11-14 05:00:00|1367.38|1361.48|1368.35|1362.45|1369.38|1363.48|1356.5|1350.6|6220
1731564000000|2024-11-14 06:00:00|1368.15|1362.25|1349.67|1343.77|1384.92|1379.02|1349.67|1343.77|4517
1731567600000|2024-11-14 07:00:00|1349.42|1343.52|1365.88|1359.98|1369.88|1363.98|1342.79|1336.89|7835
1731571200000|2024-11-14 08:00:00|1365.8|1359.9|1357.99|1352.09|1368.66|1362.76|1349.39|1343.49|6956
1731574800000|2024-11-14 09:00:00|1357.54|1351.64|1356.72|1350.82|1364.91|1359.01|1347.3|1341.4|6431
1731578400000|2024-11-14 10:00:00|1356.24|1350.34|1333.18|1327.28|1360.51|1354.61|1332.02|1326.12|5388
1731582000000|2024-11-14 11:00:00|1333.19|1327.29|1332.16|1326.26|1334.91|1329.01|1318.95|1313.05|6738
1731585600000|2024-11-14 12:00:00|1332.13|1326.23|1336.68|1330.78|1343.96|1338.06|1323.46|1317.56|7441
1731589200000|2024-11-14 13:00:00|1336.67|1330.77|1336.67|1330.77|1358.19|1352.29|1335.16|1329.26|8824
1731592800000|2024-11-14 14:00:00|1336.63|1330.73|1306.03|1300.13|1351.18|1345.28|1304.66|1298.76|9045
1731596400000|2024-11-14 15:00:00|1305.99|1300.09|1299.31|1293.41|1321.36|1315.46|1292.12|1286.22|8943
1731600000000|2024-11-14 16:00:00|1299.25|1293.35|1339.35|1333.45|1339.88|1333.98|1292.3|1286.4|7570
1731603600000|2024-11-14 17:00:00|1339.39|1333.49|1334.07|1328.17|1339.89|1333.99|1327.41|1321.51|6946
1731607200000|2024-11-14 18:00:00|1334.06|1328.16|1324.09|1318.19|1340|1334.1|1322.31|1316.41|5438
1731610800000|2024-11-14 19:00:00|1324.08|1318.18|1333.21|1327.31|1333.53|1327.63|1322.99|1317.09|6491
1731614400000|2024-11-14 20:00:00|1333.13|1327.23|1316.08|1310.18|1333.13|1327.23|1312.23|1306.33|7451
1731618000000|2024-11-14 21:00:00|1315.99|1310.09|1332.46|1326.56|1332.67|1326.77|1313.02|1307.12|6888
1731621600000|2024-11-14 22:00:00|1332.44|1326.54|1321.05|1315.15|1337.66|1331.76|1310.12|1304.22|4080
1731625200000|2024-11-14 23:00:00|1320.91|1315.01|1302.74|1296.84|1323.47|1317.57|1284.18|1278.28|8530
1731628800000|2024-11-15 00:00:00|1302.81|1296.91|1300.53|1294.63|1319.73|1313.83|1298.97|1293.07|8317
1731632400000|2024-11-15 01:00:00|1300.63|1294.73|1308.43|1302.53|1311.52|1305.62|1286.5|1280.6|10143
1731636000000|2024-11-15 02:00:00|1308.4|1302.5|1315.9|1310|1317.15|1311.25|1295.51|1289.61|9758
1731639600000|2024-11-15 03:00:00|1315.85|1309.95|1313.5|1307.6|1317.4|1311.5|1304.49|1298.59|8565
1731643200000|2024-11-15 04:00:00|1313.46|1307.56|1286.53|1280.63|1318.45|1312.55|1274.68|1268.78|8945
1731646800000|2024-11-15 05:00:00|1286.65|1280.75|1309.55|1303.65|1311.4|1305.5|1282.04|1276.14|8927
1731650400000|2024-11-15 06:00:00|1309.7|1303.8|1326.55|1320.65|1331.75|1325.85|1309.5|1303.6|7287
1731654000000|2024-11-15 07:00:00|1326.48|1320.58|1316.15|1310.25|1332.4|1326.5|1315.53|1309.63|6432
1731657600000|2024-11-15 08:00:00|1316.2|1310.3|1339.61|1333.71|1340.85|1334.95|1306.65|1300.75|7167
1731661200000|2024-11-15 09:00:00|1339.63|1333.73|1348.95|1343.05|1352.7|1346.8|1338.7|1332.8|6090
1731664800000|2024-11-15 10:00:00|1348.98|1343.08|1354.71|1348.81|1358.2|1352.3|1344.55|1338.65|6024
1731668400000|2024-11-15 11:00:00|1354.8|1348.9|1352.47|1346.57|1357.9|1352|1345.75|1339.85|4590
1731672000000|2024-11-15 12:00:00|1352.7|1346.8|1351.45|1345.55|1362.15|1356.25|1341.89|1335.99|6714
1731675600000|2024-11-15 13:00:00|1351.5|1345.6|1364.95|1359.05|1368.45|1362.55|1346.45|1340.55|6815
1731679200000|2024-11-15 14:00:00|1365|1359.1|1347.42|1341.52|1367.2|1361.3|1335.6|1329.7|6772
1731682800000|2024-11-15 15:00:00|1347.45|1341.55|1321.5|1315.6|1348.55|1342.65|1316.09|1310.19|8410
1731686400000|2024-11-15 16:00:00|1321.55|1315.65|1335.43|1329.53|1347.87|1341.97|1318.5|1312.6|9346
1731690000000|2024-11-15 17:00:00|1335.45|1329.55|1337.02|1331.12|1350.65|1344.75|1333.73|1327.83|6452
1731693600000|2024-11-15 18:00:00|1336.92|1331.02|1335.59|1329.69|1344.2|1338.3|1329.35|1323.45|6278
1731697200000|2024-11-15 19:00:00|1335.6|1329.7|1350.47|1344.57|1358.25|1352.35|1334.8|1328.9|7500
1731700800000|2024-11-15 20:00:00|1350.45|1344.55|1380.5|1374.6|1381.47|1375.57|1349.95|1344.05|8793
1731704400000|2024-11-15 21:00:00|1380.55|1374.65|1380.05|1374.15|1387.49|1381.59|1374.92|1369.02|9471
1731744000000|2024-11-16 08:00:00|1405.32|1399.42|1415.59|1409.69|1415.77|1409.87|1405.26|1399.36|5045
1731747600000|2024-11-16 09:00:00|1415.65|1409.75|1412.69|1406.79|1419.73|1413.83|1407.2|1401.3|7550
1731751200000|2024-11-16 10:00:00|1412.71|1406.81|1417.37|1411.47|1423.17|1417.27|1409.66|1403.76|8542
1731754800000|2024-11-16 11:00:00|1417.38|1411.48|1430.62|1424.72|1430.62|1424.72|1413.79|1407.89|4208
1731758400000|2024-11-16 12:00:00|1448.48|1442.58|1440.75|1434.85|1456.61|1450.71|1434.35|1428.45|11130
1731762000000|2024-11-16 13:00:00|1440.71|1434.81|1439.67|1433.77|1445.89|1439.99|1431.47|1425.57|10782
1731765600000|2024-11-16 14:00:00|1439.68|1433.78|1438.16|1432.26|1445.98|1440.08|1427.98|1422.08|10413
1731769200000|2024-11-16 15:00:00|1438.15|1432.25|1418.75|1412.85|1440.62|1434.72|1408.21|1402.31|11562
1731772800000|2024-11-16 16:00:00|1418.77|1412.87|1425.58|1419.68|1433.59|1427.69|1410.04|1404.14|10054
1731776400000|2024-11-16 17:00:00|1425.56|1419.66|1451.11|1445.21|1452.2|1446.3|1420.8|1414.9|8501
1731780000000|2024-11-16 18:00:00|1450.99|1445.09|1468.87|1462.97|1472.2|1466.3|1448.95|1443.05|9299
1731783600000|2024-11-16 19:00:00|1469.17|1463.27|1476.64|1470.74|1482.37|1476.47|1460.59|1454.69|8049
1731787200000|2024-11-16 20:00:00|1476.68|1470.78|1463.37|1457.47|1481.6|1475.7|1458.32|1452.42|9169
1731790800000|2024-11-16 21:00:00|1463.35|1457.45|1461.82|1455.92|1469.54|1463.64|1456.4|1450.5|8319
1731794400000|2024-11-16 22:00:00|1461.84|1455.94|1457.34|1451.44|1474.52|1468.62|1454.39|1448.49|4910
1731798000000|2024-11-16 23:00:00|1457.38|1451.48|1455.45|1449.55|1463.5|1457.6|1447.49|1441.59|10019
1731801600000|2024-11-17 00:00:00|1455.46|1449.56|1490.19|1484.29|1490.45|1484.55|1453.55|1447.65|10737
1731805200000|2024-11-17 01:00:00|1490.22|1484.32|1419.94|1414.04|1492.09|1486.19|1410.07|1404.17|10618
1731808800000|2024-11-17 02:00:00|1420.02|1414.12|1410.86|1404.96|1420.65|1414.75|1381.31|1375.41|11813
1731812400000|2024-11-17 03:00:00|1410.87|1404.97|1416.99|1411.09|1425.96|1420.06|1403.54|1397.64|9610
1731816000000|2024-11-17 04:00:00|1417.1|1411.2|1435.75|1429.85|1446.12|1440.22|1406.49|1400.59|10700
1731819600000|2024-11-17 05:00:00|1435.76|1429.86|1422.64|1416.74|1442.93|1437.03|1419.41|1413.51|10330
1731823200000|2024-11-17 06:00:00|1422.68|1416.78|1444.51|1438.61|1455.57|1449.67|1421.46|1415.56|8404
1731826800000|2024-11-17 07:00:00|1444.44|1438.54|1445.8|1439.9|1456.55|1450.65|1438.03|1432.13|8585
1731830400000|2024-11-17 08:00:00|1445.79|1439.89|1446.32|1440.42|1457.64|1451.74|1438.82|1432.92|9400
1731834000000|2024-11-17 09:00:00|1446.37|1440.47|1437.66|1431.76|1454.96|1449.06|1433.52|1427.62|9423
1731837600000|2024-11-17 10:00:00|1437.67|1431.77|1432.98|1427.08|1439.36|1433.46|1427.58|1421.68|7322
1731841200000|2024-11-17 11:00:00|1433.01|1427.11|1405.62|1399.72|1433.34|1427.44|1405.62|1399.72|9149
1731844800000|2024-11-17 12:00:00|1405.63|1399.73|1423.44|1417.54|1424.32|1418.42|1401.15|1395.25|8037
1731848400000|2024-11-17 13:00:00|1423.42|1417.52|1413.53|1407.63|1423.56|1417.66|1404.3|1398.4|9633
1731852000000|2024-11-17 14:00:00|1413.51|1407.61|1405.86|1399.96|1418.49|1412.59|1396.44|1390.54|9320
1731855600000|2024-11-17 15:00:00|1405.85|1399.95|1395.73|1389.83|1407|1401.1|1391.72|1385.82|8585
1731859200000|2024-11-17 16:00:00|1395.77|1389.87|1406.63|1400.73|1409.55|1403.65|1390.88|1384.98|8433
1731862800000|2024-11-17 17:00:00|1406.64|1400.74|1408.48|1402.58|1413.81|1407.91|1397.68|1391.78|8137
1731866400000|2024-11-17 18:00:00|1408.57|1402.67|1384.48|1378.58|1409.43|1403.53|1384.29|1378.39|8425
1731870000000|2024-11-17 19:00:00|1384.46|1378.56|1389.19|1383.29|1390.41|1384.51|1376.38|1370.48|8323
1731873600000|2024-11-17 20:00:00|1389.2|1383.3|1383.05|1368.15|1396.26|1390.36|1374.54|1365.07|8885
1731877200000|2024-11-17 21:00:00|1383.09|1368.19|1367.48|1361.58|1387.94|1373.04|1366.47|1358.04|7537
1731880800000|2024-11-17 22:00:00|1367.47|1361.57|1369.5|1363.6|1379.6|1373.7|1359.4|1353.5|4074
1731884400000|2024-11-17 23:00:00|1369.4|1363.5|1381.58|1375.68|1382|1376.1|1362.75|1356.85|5426
1731888000000|2024-11-18 00:00:00|1381.68|1375.78|1403.5|1397.6|1411.85|1405.95|1378.55|1372.65|7829
1731891600000|2024-11-18 01:00:00|1403.49|1397.59|1430.35|1424.45|1433.3|1427.4|1402.35|1396.45|7622
1731895200000|2024-11-18 02:00:00|1430.4|1424.5|1432.66|1426.76|1436.25|1430.35|1418.45|1412.55|8598
1731898800000|2024-11-18 03:00:00|1432.5|1426.6|1439.75|1433.85|1439.9|1434|1419.7|1413.8|6295
1731902400000|2024-11-18 04:00:00|1439.81|1433.91|1428.25|1422.35|1444.3|1438.4|1422.75|1416.85|5294
1731906000000|2024-11-18 05:00:00|1428.3|1422.4|1446.75|1440.85|1447.85|1441.95|1428.3|1422.4|4729
1731909600000|2024-11-18 06:00:00|1446.7|1440.8|1480.44|1474.54|1481.35|1475.45|1445.45|1439.55|6382
1731913200000|2024-11-18 07:00:00|1480.49|1474.59|1488.65|1482.75|1490.5|1484.6|1465.75|1459.85|6851
1731916800000|2024-11-18 08:00:00|1488.7|1482.8|1475.88|1469.98|1496.1|1490.2|1473.15|1467.25|4811
1731920400000|2024-11-18 09:00:00|1476.02|1470.12|1455.48|1449.58|1478.35|1472.45|1455.48|1449.58|5724
1731924000000|2024-11-18 10:00:00|1455.5|1449.6|1460.4|1454.5|1473.1|1467.2|1455.43|1449.53|3573
1731927600000|2024-11-18 11:00:00|1460.35|1454.45|1436.66|1430.76|1473.8|1467.9|1429.95|1424.05|9715
1731931200000|2024-11-18 12:00:00|1436.64|1430.74|1454.6|1448.7|1457.35|1451.45|1427.36|1421.46|6450
1731934800000|2024-11-18 13:00:00|1454.65|1448.75|1433.45|1427.55|1455.05|1449.15|1426.53|1420.63|6132
1731938400000|2024-11-18 14:00:00|1433.3|1427.4|1465.95|1460.05|1482.15|1476.25|1430.6|1424.7|6980
1731942000000|2024-11-18 15:00:00|1466|1460.1|1518.05|1512.15|1522.45|1516.55|1464.5|1458.6|8079
1731945600000|2024-11-18 16:00:00|1518.4|1512.5|1559.65|1553.75|1603.1|1597.2|1518.4|1512.5|10802
1731949200000|2024-11-18 17:00:00|1559.69|1553.79|1532.65|1526.75|1560.83|1554.93|1526.6|1520.7|7440
1731952800000|2024-11-18 18:00:00|1533.15|1527.25|1516.65|1510.75|1545.95|1540.05|1505.5|1499.6|7673
1731956400000|2024-11-18 19:00:00|1516.6|1510.7|1497.3|1491.4|1523.75|1517.85|1481.5|1475.6|9109
1731960000000|2024-11-18 20:00:00|1497.43|1491.53|1517.46|1511.56|1523.35|1517.45|1486.44|1480.54|9257
1731963600000|2024-11-18 21:00:00|1517.36|1511.46|1533.27|1527.37|1545.78|1539.88|1514.55|1508.65|8942
1731967200000|2024-11-18 22:00:00|1533.18|1527.28|1532.07|1526.17|1538.32|1532.42|1523.36|1517.46|4378
1731970800000|2024-11-18 23:00:00|1532.05|1526.15|1529.66|1523.76|1533.2|1527.3|1500.25|1494.35|6827
1731974400000|2024-11-19 00:00:00|1529.76|1523.86|1510.6|1504.7|1545.7|1539.8|1509.55|1503.65|7000
1731978000000|2024-11-19 01:00:00|1510.5|1504.6|1494.55|1488.65|1517.8|1511.9|1494.55|1488.65|8419
1731981600000|2024-11-19 02:00:00|1494.7|1488.8|1506.89|1500.99|1514.45|1508.55|1493.6|1487.7|7483
1731985200000|2024-11-19 03:00:00|1507|1501.1|1511.15|1505.25|1521.85|1515.95|1506.43|1500.53|6702
1731988800000|2024-11-19 04:00:00|1511.05|1505.15|1490.7|1484.8|1514.78|1508.88|1486.25|1480.35|7881
1731992400000|2024-11-19 05:00:00|1490.75|1484.85|1507.6|1501.7|1507.7|1501.8|1485.55|1479.65|6383
1731996000000|2024-11-19 06:00:00|1506.65|1500.75|1510.13|1504.23|1511.2|1505.3|1496.45|1490.55|6381
1731999600000|2024-11-19 07:00:00|1510.2|1504.3|1487.75|1481.85|1511.23|1505.33|1487.55|1481.65|5170
1732003200000|2024-11-19 08:00:00|1487.8|1481.9|1489.4|1483.5|1493.7|1487.8|1481.5|1475.6|5663
1732006800000|2024-11-19 09:00:00|1489.7|1483.8|1473.7|1467.8|1496.55|1490.65|1467.95|1462.05|5534
1732010400000|2024-11-19 10:00:00|1474.32|1468.42|1482.93|1477.03|1483.61|1477.71|1469.45|1463.55|6256
1732014000000|2024-11-19 11:00:00|1482.92|1477.02|1503.9|1498|1503.9|1498|1480.3|1474.4|6310
1732017600000|2024-11-19 12:00:00|1503.8|1497.9|1503.65|1497.75|1518.45|1512.55|1500.61|1494.71|7917
1732021200000|2024-11-19 13:00:00|1503.53|1497.63|1462.6|1456.7|1507.52|1501.62|1460.89|1454.99|9528
1732024800000|2024-11-19 14:00:00|1462.61|1456.71|1472.27|1466.37|1489.71|1483.81|1460.58|1454.68|10574
1732028400000|2024-11-19 15:00:00|1472.25|1466.35|1478.9|1473|1481.45|1475.55|1468.15|1462.25|8406
1732032000000|2024-11-19 16:00:00|1478.98|1473.08|1476.64|1470.74|1487.71|1481.81|1469.65|1463.75|6494
1732035600000|2024-11-19 17:00:00|1476.7|1470.8|1471.56|1465.66|1484.56|1478.66|1468.48|1462.58|7808
1732039200000|2024-11-19 18:00:00|1471.61|1465.71|1496.46|1490.56|1498.05|1492.15|1468.2|1462.3|8818
1732042800000|2024-11-19 19:00:00|1496.42|1490.52|1491.33|1485.43|1506.45|1500.55|1487|1481.1|10055
1732046400000|2024-11-19 20:00:00|1491.36|1485.46|1477.45|1471.55|1500.85|1494.95|1465.35|1459.45|7930
1732050000000|2024-11-19 21:00:00|1477.38|1471.48|1465.86|1459.96|1483.8|1477.9|1450.05|1444.15|8509
1732053600000|2024-11-19 22:00:00|1465.89|1459.99|1457.15|1451.25|1477.19|1471.29|1444.23|1438.33|5993
1732057200000|2024-11-19 23:00:00|1457.1|1451.2|1465.55|1459.65|1471.45|1465.55|1454.59|1448.69|5315
1732060800000|2024-11-20 00:00:00|1465.45|1459.55|1453.49|1447.59|1472.45|1466.55|1450.65|1444.75|7269
1732064400000|2024-11-20 01:00:00|1453.48|1447.58|1448.71|1442.81|1463.35|1457.45|1444.45|1438.55|8210
1732068000000|2024-11-20 02:00:00|1448.9|1443|1437.55|1431.65|1457.42|1451.52|1435.83|1429.93|9241
1732071600000|2024-11-20 03:00:00|1437.57|1431.67|1444.42|1438.52|1444.55|1438.65|1421|1415.1|8593
1732075200000|2024-11-20 04:00:00|1444.48|1438.58|1440.56|1434.66|1444.48|1438.58|1428.8|1422.9|8090
1732078800000|2024-11-20 05:00:00|1440.53|1434.63|1458.45|1452.55|1464.5|1458.6|1434.55|1428.65|7612
1732082400000|2024-11-20 06:00:00|1458.6|1452.7|1450.79|1444.89|1467.05|1461.15|1450.4|1444.5|5090
1732086000000|2024-11-20 07:00:00|1450.8|1444.9|1449.58|1443.68|1456.95|1451.05|1445.85|1439.95|6389
1732089600000|2024-11-20 08:00:00|1449.48|1443.58|1465.95|1460.05|1472.51|1466.61|1444.65|1438.75|6751
1732093200000|2024-11-20 09:00:00|1465.9|1460|1487.9|1482|1489.9|1484|1462.45|1456.55|6502
1732096800000|2024-11-20 10:00:00|1487.75|1481.85|1484.15|1478.25|1496.25|1490.35|1482.6|1476.7|6313
1732100400000|2024-11-20 11:00:00|1483.61|1477.71|1470.54|1464.64|1485.45|1479.55|1459.6|1453.7|7398
1732104000000|2024-11-20 12:00:00|1470.6|1464.7|1477.56|1471.66|1487.21|1481.31|1463.45|1457.55|8957
1732107600000|2024-11-20 13:00:00|1477.58|1471.68|1514.31|1508.41|1516.45|1510.55|1469.85|1463.95|9273
1732111200000|2024-11-20 14:00:00|1514.29|1508.39|1501.74|1495.84|1535.3|1529.4|1481.1|1475.2|10913
1732114800000|2024-11-20 15:00:00|1502.4|1496.5|1503|1497.1|1508.75|1502.85|1479.1|1473.2|10034
1732118400000|2024-11-20 16:00:00|1502.95|1497.05|1465|1459.1|1503.2|1497.3|1453.2|1447.3|10202
1732122000000|2024-11-20 17:00:00|1464.9|1459|1437.33|1431.43|1474.45|1468.55|1437.33|1431.43|9073
1732125600000|2024-11-20 18:00:00|1437.41|1431.51|1428.48|1422.58|1447.9|1442|1422.45|1416.55|11280
1732129200000|2024-11-20 19:00:00|1428.38|1422.48|1419.85|1413.95|1429.15|1423.25|1406.53|1400.63|8993
1732132800000|2024-11-20 20:00:00|1419.9|1414|1442|1436.1|1448.25|1442.35|1411.55|1405.65|8539
1732136400000|2024-11-20 21:00:00|1441.9|1436|1442.23|1436.33|1447.6|1441.7|1431.65|1425.75|7046
1732140000000|2024-11-20 22:00:00|1442.18|1436.28|1440.58|1434.68|1457.94|1452.04|1435.63|1429.73|4418
1732143600000|2024-11-20 23:00:00|1440.7|1434.8|1426.8|1420.9|1443|1437.1|1423.98|1418.08|5652
1732147200000|2024-11-21 00:00:00|1426.65|1420.75|1434.52|1428.62|1445.59|1439.69|1421.75|1415.85|7973
1732150800000|2024-11-21 01:00:00|1434.54|1428.64|1427.54|1421.64|1448.55|1442.65|1427.43|1421.53|6727
1732154400000|2024-11-21 02:00:00|1427.65|1421.75|1399.7|1393.8|1427.65|1421.75|1387.55|1381.65|9151
1732158000000|2024-11-21 03:00:00|1399.6|1393.7|1418.39|1412.49|1435.49|1429.59|1396.35|1390.45|9751
1732161600000|2024-11-21 04:00:00|1418.34|1412.44|1457.52|1451.62|1461.35|1455.45|1417.61|1411.71|9112
1732165200000|2024-11-21 05:00:00|1457.48|1451.58|1460.51|1454.61|1462.34|1456.44|1454.43|1448.53|726
1732168800000|2024-11-21 06:00:00|1454.9|1449|1456.34|1450.44|1467.34|1461.44|1446.44|1440.54|7924
1732172400000|2024-11-21 07:00:00|1456.31|1450.41|1469.39|1463.49|1470.45|1464.55|1452.9|1447|6890
1732176000000|2024-11-21 08:00:00|1469.36|1463.46|1466|1460.1|1476.32|1470.42|1457.25|1451.35|6967
1732179600000|2024-11-21 09:00:00|1466.05|1460.15|1446.47|1440.57|1471.18|1465.28|1445.45|1439.55|6408
1732183200000|2024-11-21 10:00:00|1446.56|1440.66|1445.34|1439.44|1456.45|1450.55|1438.08|1432.18|6682
1732186800000|2024-11-21 11:00:00|1445.45|1439.55|1465.31|1459.41|1468.3|1462.4|1441.95|1436.05|7175
1732190400000|2024-11-21 12:00:00|1464.7|1458.8|1505.53|1499.63|1528.43|1522.53|1463.5|1457.6|9233
1732194000000|2024-11-21 13:00:00|1505.45|1499.55|1525.5|1519.6|1535.95|1530.05|1505.45|1499.55|10214
1732197600000|2024-11-21 14:00:00|1525.58|1519.68|1519.44|1513.54|1540.45|1534.55|1499.7|1493.8|11125
1732201200000|2024-11-21 15:00:00|1519.45|1513.55|1484.1|1478.2|1519.45|1513.55|1467.55|1461.65|11673
1732204800000|2024-11-21 16:00:00|1484|1478.1|1491.36|1485.46|1502.41|1496.51|1481.45|1475.55|9051
1732208400000|2024-11-21 17:00:00|1491.4|1485.5|1503.55|1497.65|1505.6|1499.7|1485.15|1479.25|8276
1732212000000|2024-11-21 18:00:00|1503.6|1497.7|1512.8|1506.9|1514.53|1508.63|1490.53|1484.63|10133
1732215600000|2024-11-21 19:00:00|1512.6|1506.7|1492.99|1487.09|1519.65|1513.75|1490.3|1484.4|10177
1732219200000|2024-11-21 20:00:00|1492.86|1486.96|1485.5|1479.6|1504.8|1498.9|1480.45|1474.55|8929
1732222800000|2024-11-21 21:00:00|1485.54|1479.64|1475.98|1470.08|1487.5|1481.6|1470.53|1464.63|8034
1732226400000|2024-11-21 22:00:00|1475.99|1470.09|1493.8|1487.9|1494.45|1488.55|1475.14|1469.24|5425
1732230000000|2024-11-21 23:00:00|1493.85|1487.95|1492.12|1486.22|1501.75|1495.85|1485.42|1479.52|6528
1732233600000|2024-11-22 00:00:00|1492.22|1486.32|1482.45|1476.55|1512.45|1506.55|1475.5|1469.6|8505
1732237200000|2024-11-22 01:00:00|1482.43|1476.53|1502.54|1496.64|1504.2|1498.3|1478.05|1472.15|9794
1732240800000|2024-11-22 02:00:00|1502.56|1496.66|1503.64|1497.74|1518.15|1512.25|1492.48|1486.58|9901
1732244400000|2024-11-22 03:00:00|1503.93|1498.03|1510.47|1504.57|1519.5|1513.6|1496.38|1490.48|10781
1732248000000|2024-11-22 04:00:00|1510.8|1504.9|1532.54|1526.64|1546.17|1540.27|1507.15|1501.25|9728
1732251600000|2024-11-22 05:00:00|1532.49|1526.59|1532.43|1526.53|1537.8|1531.9|1519.48|1513.58|9799
1732255200000|2024-11-22 06:00:00|1532.41|1526.51|1534.6|1528.7|1539.09|1533.19|1516.45|1510.55|9747
1732258800000|2024-11-22 07:00:00|1534.25|1528.35|1524.51|1518.61|1545.75|1539.85|1524.25|1518.35|8863
1732262400000|2024-11-22 08:00:00|1524.52|1518.62|1534.26|1528.36|1537.7|1531.8|1520.45|1514.55|7163
1732266000000|2024-11-22 09:00:00|1534.29|1528.39|1527.65|1521.75|1534.5|1528.6|1515.55|1509.65|9191
1732269600000|2024-11-22 10:00:00|1527.59|1521.69|1505.52|1499.62|1533.3|1527.4|1505.45|1499.55|8444
1732273200000|2024-11-22 11:00:00|1505.5|1499.6|1537.54|1531.64|1539.42|1533.52|1497.25|1491.35|6582
1732276800000|2024-11-22 12:00:00|1537.59|1531.69|1555.39|1549.49|1558.45|1552.55|1529.54|1523.64|8112
1732280400000|2024-11-22 13:00:00|1555.48|1549.58|1503.32|1497.42|1555.54|1549.64|1489|1483.1|11353
1732284000000|2024-11-22 14:00:00|1503.3|1497.4|1503.49|1497.59|1519.35|1513.45|1493|1487.1|12240
1732287600000|2024-11-22 15:00:00|1503.5|1497.6|1544.75|1538.85|1548.65|1542.75|1499.45|1493.55|10006
1732291200000|2024-11-22 16:00:00|1544.55|1538.65|1578.55|1572.65|1582.75|1576.85|1538.1|1532.2|10143
1732294800000|2024-11-22 17:00:00|1578.53|1572.63|1545.1|1539.2|1578.56|1572.66|1540.2|1534.3|11210
1732298400000|2024-11-22 18:00:00|1545.05|1539.15|1529.2|1523.3|1556.4|1550.5|1527.6|1521.7|9944
1732302000000|2024-11-22 19:00:00|1529.25|1523.35|1528.59|1522.69|1549.55|1543.65|1518.75|1512.85|10324
1732305600000|2024-11-22 20:00:00|1528.56|1522.66|1533.43|1527.53|1537.7|1531.8|1521.2|1515.3|9720
1732309200000|2024-11-22 21:00:00|1533.4|1527.5|1581.32|1575.42|1584.32|1578.42|1530.47|1524.57|8775
1732348800000|2024-11-23 08:00:00|1703.14|1697.24|1693.76|1687.86|1725.74|1719.84|1691.38|1685.48|11458
1732352400000|2024-11-23 09:00:00|1693.79|1687.89|1690.84|1684.94|1700.34|1694.44|1681.65|1675.75|9946
1732356000000|2024-11-23 10:00:00|1690.86|1684.96|1676.42|1670.52|1693.13|1687.23|1668.84|1662.94|10158
1732359600000|2024-11-23 11:00:00|1676.4|1670.5|1705.52|1699.62|1712.33|1706.43|1674.19|1668.29|9378
1732363200000|2024-11-23 12:00:00|1705.5|1699.6|1741.6|1735.7|1771.64|1765.74|1695.66|1689.76|10917
1732366800000|2024-11-23 13:00:00|1741.61|1735.71|1733.54|1727.64|1750.48|1744.58|1730.58|1724.68|10877
1732370400000|2024-11-23 14:00:00|1733.53|1727.63|1773.64|1767.74|1773.71|1767.81|1729.92|1724.02|11551
1732374000000|2024-11-23 15:00:00|1773.58|1767.68|1794.66|1788.76|1795.02|1789.12|1752.85|1746.95|11759
1732377600000|2024-11-23 16:00:00|1794.69|1788.79|1770.26|1764.36|1841.55|1835.65|1723.77|1717.87|13515
1732381200000|2024-11-23 17:00:00|1769.83|1763.93|1767.87|1761.97|1785.11|1779.21|1729.88|1723.98|12819
1732384800000|2024-11-23 18:00:00|1767.93|1762.03|1757.63|1751.73|1775.6|1769.7|1743.84|1737.94|12067
1732388400000|2024-11-23 19:00:00|1757.5|1751.6|1756.61|1750.71|1780.37|1774.47|1741.6|1735.7|11320
1732392000000|2024-11-23 20:00:00|1757.13|1751.23|1732.39|1726.49|1759.06|1753.16|1707.05|1701.15|12567
1732395600000|2024-11-23 21:00:00|1732.37|1726.47|1773.43|1767.53|1776.31|1770.41|1730.59|1724.69|10973
1732399200000|2024-11-23 22:00:00|1773.44|1767.54|1763.16|1757.26|1782.07|1776.17|1747.74|1741.84|6758
1732402800000|2024-11-23 23:00:00|1763.24|1757.34|1741.28|1735.38|1765.05|1759.15|1731.27|1725.37|9304
1732406400000|2024-11-24 00:00:00|1741.39|1735.49|1831.5|1825.6|1836.55|1830.65|1733.21|1727.31|12711
1732410000000|2024-11-24 01:00:00|1831.44|1825.54|1801.64|1795.74|1836.29|1830.39|1784.19|1778.29|10837
1732413600000|2024-11-24 02:00:00|1801.67|1795.77|1800.5|1794.6|1812.58|1806.68|1787.7|1781.8|10213
1732417200000|2024-11-24 03:00:00|1800.52|1794.62|1810.46|1804.56|1818.42|1812.52|1785.51|1779.61|10223
1732420800000|2024-11-24 04:00:00|1810.44|1804.54|1779.26|1773.36|1818.5|1812.6|1763.52|1757.62|10991
1732424400000|2024-11-24 05:00:00|1779.22|1773.32|1777.38|1771.48|1792.31|1786.41|1759.26|1753.36|10794
1732428000000|2024-11-24 06:00:00|1777.43|1771.53|1781.83|1775.93|1785.67|1779.77|1758.56|1752.66|11062
1732431600000|2024-11-24 07:00:00|1781.88|1775.98|1782.19|1776.29|1787.61|1781.71|1762.37|1756.47|9384
1732435200000|2024-11-24 08:00:00|1782.22|1776.32|1737.3|1731.4|1789.55|1783.65|1735.27|1729.37|10344
1732438800000|2024-11-24 09:00:00|1737.34|1731.44|1741.59|1735.69|1752.87|1746.97|1724.48|1718.58|10513
1732442400000|2024-11-24 10:00:00|1741.6|1735.7|1716.46|1710.56|1749.41|1743.51|1705.26|1699.36|10588
1732446000000|2024-11-24 11:00:00|1716.45|1710.55|1672.56|1666.66|1723.28|1717.38|1672.56|1666.66|12629
1732449600000|2024-11-24 12:00:00|1672.55|1666.65|1651.45|1645.55|1691.7|1685.8|1614.11|1608.21|12913
1732453200000|2024-11-24 13:00:00|1651.42|1645.52|1674.49|1668.59|1695.55|1679.48|1640.76|1634.86|12100
1732456800000|2024-11-24 14:00:00|1674.53|1668.63|1683.35|1677.45|1684.46|1678.56|1643.94|1638.04|12547
1732460400000|2024-11-24 15:00:00|1683.38|1677.48|1636.02|1630.12|1685.4|1679.5|1634.36|1628.46|12538
1732464000000|2024-11-24 16:00:00|1636.06|1630.16|1671.14|1665.24|1682.83|1676.93|1628.94|1623.04|11787
1732467600000|2024-11-24 17:00:00|1670.58|1664.68|1675.27|1669.37|1684.88|1678.98|1650.2|1644.3|11235
1732471200000|2024-11-24 18:00:00|1675.04|1669.14|1712.36|1706.46|1715.58|1709.68|1671.39|1665.49|10762
1732474800000|2024-11-24 19:00:00|1712.38|1706.48|1703.7|1697.8|1716.3|1710.4|1692.08|1686.18|10401
1732478400000|2024-11-24 20:00:00|1703.62|1697.72|1754.31|1739.41|1754.64|1739.74|1697.51|1691.61|9954
1732482000000|2024-11-24 21:00:00|1754.2|1739.3|1777.06|1762.16|1779.05|1764.15|1745.78|1730.88|10446
1732485600000|2024-11-24 22:00:00|1777.05|1762.15|1810.32|1804.42|1810.45|1804.55|1776.07|1761.17|8298
1732489200000|2024-11-24 23:00:00|1810.27|1804.37|1793.95|1786.65|1812.45|1806.55|1791.9|1784.6|10901
1732492800000|2024-11-25 00:00:00|1794.05|1786.75|1787.25|1779.95|1825.5|1818.2|1782.5|1775.2|11890
1732496400000|2024-11-25 01:00:00|1787.15|1779.85|1759.19|1751.89|1792.3|1785|1735.8|1728.5|12461
1732500000000|2024-11-25 02:00:00|1759.16|1751.86|1748.12|1740.82|1772.04|1764.74|1741.95|1734.65|9323
1732503600000|2024-11-25 03:00:00|1748.15|1740.85|1783.35|1776.05|1788.55|1781.25|1744.8|1737.5|10068
1732507200000|2024-11-25 04:00:00|1783.4|1776.1|1801.11|1793.81|1841.45|1834.15|1782.15|1774.85|10028
1732510800000|2024-11-25 05:00:00|1801.05|1793.75|1818|1810.7|1829.35|1822.05|1799.05|1791.75|9563
1732514400000|2024-11-25 06:00:00|1817.28|1809.98|1802.24|1794.94|1830.15|1822.85|1796.13|1788.83|10935
1732518000000|2024-11-25 07:00:00|1802.21|1794.91|1833.65|1826.35|1844.4|1837.1|1791.7|1784.4|10087
1732521600000|2024-11-25 08:00:00|1833.5|1826.2|1848.85|1841.55|1865.8|1858.5|1824.35|1817.05|10387
1732525200000|2024-11-25 09:00:00|1848.97|1841.67|1864.6|1857.3|1875.05|1867.75|1845.2|1837.9|11649
1732528800000|2024-11-25 10:00:00|1864.7|1857.4|1878.23|1870.93|1903.55|1896.25|1851.75|1844.45|11983
1732532400000|2024-11-25 11:00:00|1878.25|1870.95|1869|1861.7|1909.15|1901.85|1857.15|1849.85|9013
1732536000000|2024-11-25 12:00:00|1869.3|1862|1873.55|1866.25|1888|1880.7|1858.4|1851.1|11329
1732539600000|2024-11-25 13:00:00|1873.45|1866.15|1843.15|1835.85|1885.2|1877.9|1832.04|1824.74|11356
1732543200000|2024-11-25 14:00:00|1843.3|1836|1785.52|1778.22|1877.84|1870.54|1784.19|1776.89|12068
1732546800000|2024-11-25 15:00:00|1786.24|1778.94|1854.45|1847.15|1877.2|1869.9|1756.5|1749.2|12601
1732550400000|2024-11-25 16:00:00|1854.4|1847.1|1840.6|1833.3|1880.15|1872.85|1825.55|1818.25|12529
1732554000000|2024-11-25 17:00:00|1840.55|1833.25|1800.55|1793.25|1841.83|1834.53|1784.6|1777.3|11928
1732557600000|2024-11-25 18:00:00|1800.95|1793.65|1777.64|1770.34|1811.25|1803.95|1767.04|1759.74|10331
1732561200000|2024-11-25 19:00:00|1777.49|1770.19|1790.65|1783.35|1812.91|1805.61|1767.3|1760|10953
1732564800000|2024-11-25 20:00:00|1790.15|1782.85|1804.18|1796.88|1823.16|1815.86|1782.05|1774.75|9747
1732568400000|2024-11-25 21:00:00|1804.2|1796.9|1765.59|1758.29|1808.7|1801.4|1749.1|1741.8|10374
1732572000000|2024-11-25 22:00:00|1765.57|1758.27|1769.62|1762.32|1776.22|1768.92|1718.7|1711.4|9260
1732575600000|2024-11-25 23:00:00|1769.64|1762.34|1738.35|1731.05|1780.2|1772.9|1736.68|1729.38|11009
1732579200000|2024-11-26 00:00:00|1738.05|1730.75|1741.15|1733.85|1772.95|1765.65|1728.5|1721.2|10969
1732582800000|2024-11-26 01:00:00|1740.65|1733.35|1780.4|1773.1|1787.1|1779.8|1740.65|1733.35|8921
1732586400000|2024-11-26 02:00:00|1780.45|1773.15|1779.2|1771.9|1787.95|1780.65|1769.4|1762.1|7641
1732590000000|2024-11-26 03:00:00|1779.7|1772.4|1759.8|1752.5|1780.24|1772.94|1751.65|1744.35|5885
1732593600000|2024-11-26 04:00:00|1759.75|1752.45|1749.65|1742.35|1764.15|1756.85|1742.35|1735.05|6779
1732597200000|2024-11-26 05:00:00|1749.7|1742.4|1768.15|1760.85|1769.65|1762.35|1747.15|1739.85|7704
1732600800000|2024-11-26 06:00:00|1768.35|1761.05|1752.35|1745.05|1771.85|1764.55|1748.35|1741.05|8085
1732604400000|2024-11-26 07:00:00|1752.4|1745.1|1726.45|1719.15|1752.5|1745.2|1715.6|1708.3|7816
1732608000000|2024-11-26 08:00:00|1726.3|1719|1691.85|1684.55|1727.9|1720.6|1680.3|1673|12102
1732611600000|2024-11-26 09:00:00|1691.75|1684.45|1696.6|1689.3|1711.2|1703.9|1678.7|1671.4|10512
1732615200000|2024-11-26 10:00:00|1696.75|1689.45|1654.65|1647.35|1703|1695.7|1654.65|1647.35|9267
1732618800000|2024-11-26 11:00:00|1655.05|1647.75|1658.95|1651.65|1669.55|1662.25|1622.95|1615.65|11376
1732622400000|2024-11-26 12:00:00|1658.9|1651.6|1665.22|1657.92|1683.9|1676.6|1651.9|1644.6|11788
1732626000000|2024-11-26 13:00:00|1665.21|1657.91|1683.45|1676.15|1697.38|1690.08|1655.05|1647.75|12222
1732629600000|2024-11-26 14:00:00|1683.26|1675.96|1740.9|1733.6|1753.3|1746|1664.13|1656.83|12044
1732633200000|2024-11-26 15:00:00|1741|1733.7|1695.45|1688.15|1742.24|1734.94|1695.45|1688.15|11679
1732636800000|2024-11-26 16:00:00|1695.5|1688.2|1732.6|1725.3|1746.05|1738.75|1691.6|1684.3|9362
1732640400000|2024-11-26 17:00:00|1732.55|1725.25|1721.7|1714.4|1734.65|1727.35|1711.55|1704.25|7736
1732644000000|2024-11-26 18:00:00|1721.4|1714.1|1694.7|1687.4|1729.8|1722.5|1672.75|1665.45|10322
1732647600000|2024-11-26 19:00:00|1694.65|1687.35|1711.9|1704.6|1712|1704.7|1686|1678.7|11519
1732651200000|2024-11-26 20:00:00|1711.3|1704|1719.07|1711.77|1733.16|1725.86|1699.04|1691.74|11736
1732654800000|2024-11-26 21:00:00|1718.95|1711.65|1721.96|1714.66|1743.5|1736.2|1705.2|1697.9|10790
1732658400000|2024-11-26 22:00:00|1721.79|1714.49|1738.2|1730.9|1753.2|1745.9|1720.53|1713.23|7131
1732662000000|2024-11-26 23:00:00|1738.15|1730.85|1737.49|1730.19|1743.3|1736|1724.11|1716.81|8721
1732665600000|2024-11-27 00:00:00|1737.4|1730.1|1713.2|1705.9|1762.12|1754.82|1709.85|1702.55|11296
1732669200000|2024-11-27 01:00:00|1713.15|1705.85|1736.94|1729.64|1739.8|1732.5|1701.01|1693.71|11459
1732672800000|2024-11-27 02:00:00|1736.45|1729.15|1747.75|1740.45|1749.55|1742.25|1711.2|1703.9|10640
1732676400000|2024-11-27 03:00:00|1747.8|1740.5|1742.6|1735.3|1748.91|1741.61|1729.9|1722.6|10356
1732680000000|2024-11-27 04:00:00|1742.2|1734.9|1786.24|1778.94|1795.4|1788.1|1739.63|1732.33|11452
1732683600000|2024-11-27 05:00:00|1786.23|1778.93|1779.26|1771.96|1800.35|1793.05|1764.29|1756.99|9318
1732687200000|2024-11-27 06:00:00|1779.43|1772.13|1809.29|1801.99|1829.4|1822.1|1779.26|1771.96|10184
1732690800000|2024-11-27 07:00:00|1809.37|1802.07|1818.2|1810.9|1822.09|1814.79|1806.15|1798.85|8911
1732694400000|2024-11-27 08:00:00|1818.18|1810.88|1815.08|1807.78|1832.6|1825.3|1811.5|1804.2|7140
1732698000000|2024-11-27 09:00:00|1815.07|1807.77|1821.13|1813.83|1821.2|1813.9|1790.7|1783.4|7951
1732701600000|2024-11-27 10:00:00|1821.2|1813.9|1826.97|1819.67|1855.2|1847.9|1818.5|1811.2|8458
1732705200000|2024-11-27 11:00:00|1827|1819.7|1815.5|1808.2|1832.08|1824.78|1805.3|1798|8168
1732708800000|2024-11-27 12:00:00|1815.35|1808.05|1796.65|1789.35|1820.9|1813.6|1776.96|1769.66|8332
1732712400000|2024-11-27 13:00:00|1796.6|1789.3|1824.33|1817.03|1824.68|1817.38|1782.26|1774.96|9452
1732716000000|2024-11-27 14:00:00|1824.29|1816.99|1809.35|1802.05|1832.35|1825.05|1790.75|1783.45|10358
1732719600000|2024-11-27 15:00:00|1809.05|1801.75|1810.65|1803.35|1832.82|1825.52|1797.45|1790.15|10769
1732723200000|2024-11-27 16:00:00|1809.8|1802.5|1787.65|1780.35|1819.65|1812.35|1781.25|1773.95|7146
1732726800000|2024-11-27 17:00:00|1788.25|1780.95|1823|1815.7|1826.65|1819.35|1776.5|1769.2|7434
1732730400000|2024-11-27 18:00:00|1822.95|1815.65|1818.7|1811.4|1833.3|1826|1809.4|1802.1|8512
1732734000000|2024-11-27 19:00:00|1818.65|1811.35|1809.62|1802.32|1824.15|1816.85|1808.45|1801.15|7604
1732737600000|2024-11-27 20:00:00|1809.65|1802.35|1837.16|1829.86|1844.2|1836.9|1808.65|1801.35|10157
1732741200000|2024-11-27 21:00:00|1837.34|1830.04|1834.56|1827.26|1843.95|1836.65|1813.25|1805.95|8960
1732744800000|2024-11-27 22:00:00|1834.71|1827.41|1877.47|1870.17|1879.15|1871.85|1831.41|1824.11|8311
1732748400000|2024-11-27 23:00:00|1877.43|1870.13|1869.65|1862.35|1903.15|1895.85|1862.4|1855.1|9590
1732752000000|2024-11-28 00:00:00|1869.55|1862.25|1846.2|1838.9|1874.03|1866.73|1844.95|1837.65|11448
1732755600000|2024-11-28 01:00:00|1846.03|1838.73|1847.35|1840.05|1857.2|1849.9|1836.75|1829.45|8106
1732759200000|2024-11-28 02:00:00|1847.4|1840.1|1817.35|1810.05|1849.69|1842.39|1815.3|1808|6141
1732762800000|2024-11-28 03:00:00|1817.3|1810|1808.3|1801|1824.65|1817.35|1789.4|1782.1|8531
1732766400000|2024-11-28 04:00:00|1808.45|1801.15|1821.6|1814.3|1829.25|1821.95|1800.71|1793.41|8984
1732770000000|2024-11-28 05:00:00|1821.65|1814.35|1809.45|1802.15|1828.38|1821.08|1809.1|1801.8|8108
1732773600000|2024-11-28 06:00:00|1809.5|1802.2|1803.5|1796.2|1811|1803.7|1792.8|1785.5|9259
1732777200000|2024-11-28 07:00:00|1803.35|1796.05|1793.98|1786.68|1812.3|1805|1786.3|1779|7830
1732780800000|2024-11-28 08:00:00|1794.15|1786.85|1804.55|1797.25|1812.75|1805.45|1779.75|1772.45|9693
1732784400000|2024-11-28 09:00:00|1804.6|1797.3|1795.35|1788.05|1813.15|1805.85|1794.5|1787.2|8103
1732788000000|2024-11-28 10:00:00|1795.45|1788.15|1791.35|1784.05|1805.6|1798.3|1784.5|1777.2|8169
1732791600000|2024-11-28 11:00:00|1791.3|1784|1805.15|1797.85|1811.85|1804.55|1781.8|1774.5|9109
1732795200000|2024-11-28 12:00:00|1805.65|1798.35|1799.65|1792.35|1813.09|1805.79|1789.6|1782.3|7710
1732798800000|2024-11-28 13:00:00|1799.8|1792.5|1795.75|1788.45|1801.9|1794.6|1782.6|1775.3|8853
1732802400000|2024-11-28 14:00:00|1796.15|1788.85|1786.1|1778.8|1809.15|1801.85|1775.06|1767.76|10648
1732806000000|2024-11-28 15:00:00|1785.75|1778.45|1754.15|1746.85|1793.2|1785.9|1753.25|1745.95|9835
1732809600000|2024-11-28 16:00:00|1754.03|1746.73|1769.35|1762.05|1775.55|1768.25|1753.3|1746|7615
1732813200000|2024-11-28 17:00:00|1769.4|1762.1|1782.3|1775|1795.85|1788.55|1769.4|1762.1|5723
1732816800000|2024-11-28 18:00:00|1781.69|1774.39|1790.75|1783.45|1801.1|1793.8|1781.3|1774|5075
1732820400000|2024-11-28 19:00:00|1790.35|1783.05|1786.3|1779|1796.2|1788.9|1781.4|1774.1|4936
1732824000000|2024-11-28 20:00:00|1786.4|1779.1|1773.3|1766|1786.4|1779.1|1768.65|1761.35|5381
1732827600000|2024-11-28 21:00:00|1773.4|1766.1|1789.97|1782.67|1793.75|1786.45|1773.35|1766.05|5757
1732831200000|2024-11-28 22:00:00|1790.06|1782.76|1809.75|1802.45|1810.14|1802.84|1787.55|1780.25|4727
1732834800000|2024-11-28 23:00:00|1809.8|1802.5|1797.55|1790.25|1811.45|1804.15|1796.85|1789.55|7605
1732838400000|2024-11-29 00:00:00|1797.5|1790.2|1786.3|1779|1808|1800.7|1784.45|1777.15|7251
1732842000000|2024-11-29 01:00:00|1786.8|1779.5|1792.35|1785.05|1797.63|1790.33|1780.85|1773.55|7028
1732845600000|2024-11-29 02:00:00|1792.7|1785.4|1807.92|1800.62|1815.05|1807.75|1790.65|1783.35|9155
1732849200000|2024-11-29 03:00:00|1807.87|1800.57|1784.15|1776.85|1808.95|1801.65|1783.18|1775.88|5131
1732852800000|2024-11-29 04:00:00|1784.65|1777.35|1778.15|1770.85|1788.52|1781.22|1770.35|1763.05|4855
1732856400000|2024-11-29 05:00:00|1777.9|1770.6|1771.4|1764.1|1787|1779.7|1770.8|1763.5|4467
1732860000000|2024-11-29 06:00:00|1771.55|1764.25|1770.25|1762.95|1780.09|1772.79|1767.35|1760.05|6928
1732863600000|2024-11-29 07:00:00|1770.23|1762.93|1757.4|1750.1|1776.95|1769.65|1756.75|1749.45|7365
1732867200000|2024-11-29 08:00:00|1757.45|1750.15|1770.6|1763.3|1774.65|1767.35|1757.3|1750|4161
1732870800000|2024-11-29 09:00:00|1770.55|1763.25|1785.15|1777.85|1786.85|1779.55|1769.15|1761.85|3917
1732874400000|2024-11-29 10:00:00|1785.65|1778.35|1812.35|1805.05|1814.75|1807.45|1782.3|1775|4515
1732878000000|2024-11-29 11:00:00|1812.4|1805.1|1816.1|1808.8|1822.6|1815.3|1803.15|1795.85|4399
1732881600000|2024-11-29 12:00:00|1816.55|1809.25|1802.35|1795.05|1820.15|1812.85|1793.75|1786.45|5635
1732885200000|2024-11-29 13:00:00|1802.4|1795.1|1813.4|1806.1|1816.65|1809.35|1800.35|1793.05|4362
1732888800000|2024-11-29 14:00:00|1813.15|1805.85|1831.9|1824.6|1835.65|1828.35|1801.35|1794.05|5201
1732892400000|2024-11-29 15:00:00|1831.65|1824.35|1809.8|1802.5|1844.7|1837.4|1803.26|1795.96|9384
1732896000000|2024-11-29 16:00:00|1810.2|1802.9|1805.65|1798.35|1820.25|1812.95|1791.3|1784|9173
1732899600000|2024-11-29 17:00:00|1805.7|1798.4|1805.8|1798.5|1818.65|1811.35|1793.4|1786.1|6952
1732903200000|2024-11-29 18:00:00|1805.7|1798.4|1801.65|1794.35|1814.35|1807.05|1800.45|1793.15|6845
1732906800000|2024-11-29 19:00:00|1801.8|1794.5|1813.35|1806.05|1814.3|1807|1786.85|1779.55|6820
1732910400000|2024-11-29 20:00:00|1813.65|1806.35|1813.23|1805.93|1829.98|1822.68|1809.65|1802.35|6934
1732914000000|2024-11-29 21:00:00|1813.24|1805.94|1824.29|1816.99|1825.72|1818.42|1805.37|1798.07|9032
1732953600000|2024-11-30 08:00:00|1867.01|1859.71|1860.04|1852.74|1877.68|1870.38|1855.29|1847.99|9751
1732957200000|2024-11-30 09:00:00|1859.87|1852.57|1854.7|1847.4|1864.56|1857.26|1843.64|1836.34|8697
1732960800000|2024-11-30 10:00:00|1854.6|1847.3|1817.3|1810|1862.1|1854.8|1814.12|1806.82|10056
1732964400000|2024-11-30 11:00:00|1817.32|1810.02|1827.19|1819.89|1833.58|1826.28|1812.59|1805.29|9132
1732968000000|2024-11-30 12:00:00|1827.17|1819.87|1846.22|1838.92|1848.39|1841.09|1824.51|1817.21|9258
1732971600000|2024-11-30 13:00:00|1846.18|1838.88|1846.52|1839.22|1856.38|1849.08|1829.28|1821.98|9685
1732975200000|2024-11-30 14:00:00|1846.53|1839.23|1854.76|1847.46|1881.14|1873.84|1845.34|1838.04|9890
1732978800000|2024-11-30 15:00:00|1854.82|1847.52|1891.79|1884.49|1900.3|1893|1850.12|1842.82|10956
1732982400000|2024-11-30 16:00:00|1891.81|1884.51|1878.2|1870.9|1920.72|1913.42|1866.21|1858.91|10932
1732986000000|2024-11-30 17:00:00|1878.09|1870.79|1884.24|1876.94|1894.61|1887.31|1869.35|1862.05|10095
1732989600000|2024-11-30 18:00:00|1884.5|1877.2|1899.17|1891.87|1901.28|1893.98|1873.21|1865.91|9297
1732993200000|2024-11-30 19:00:00|1899.19|1891.89|1936.17|1928.87|1940.08|1932.78|1892.65|1885.35|9156
1732996800000|2024-11-30 20:00:00|1936.22|1928.92|1937.07|1929.77|1948.48|1941.18|1927.73|1920.43|9252
1733000400000|2024-11-30 21:00:00|1937.04|1929.74|1926.6|1919.3|1937.44|1930.14|1917.81|1910.51|8607
1733004000000|2024-11-30 22:00:00|1926.59|1919.29|1909|1901.7|1927.84|1920.54|1902.32|1895.02|5319
1733007600000|2024-11-30 23:00:00|1909.08|1901.78|1904.42|1897.12|1925.4|1918.1|1903.22|1895.92|10251
1733011200000|2024-12-01 00:00:00|1904.28|1896.98|1869.66|1862.36|1914.96|1907.66|1868.82|1861.52|11452
1733014800000|2024-12-01 01:00:00|1869.97|1862.67|1873.63|1866.33|1887.52|1880.22|1849.3|1842|11354
1733018400000|2024-12-01 02:00:00|1873.64|1866.34|1855.59|1848.29|1877.7|1870.4|1848.64|1841.34|12091
1733022000000|2024-12-01 03:00:00|1855.63|1848.33|1876.12|1868.82|1885.76|1878.46|1854.74|1847.44|9563
1733025600000|2024-12-01 04:00:00|1876.13|1868.83|1890.85|1883.55|1899.47|1892.17|1865.01|1857.71|8654
1733029200000|2024-12-01 05:00:00|1890.51|1883.21|1860.57|1853.27|1890.51|1883.21|1860.23|1852.93|8916
1733032800000|2024-12-01 06:00:00|1860.47|1853.17|1866.24|1858.94|1877.22|1869.92|1859.57|1852.27|7752
1733036400000|2024-12-01 07:00:00|1866.38|1859.08|1870.85|1863.55|1873.17|1865.87|1857.74|1850.44|6940
1733040000000|2024-12-01 08:00:00|1870.72|1863.42|1884.53|1877.23|1885.69|1878.39|1865.86|1858.56|9976
1733043600000|2024-12-01 09:00:00|1884.52|1877.22|1868.78|1861.48|1885.87|1878.57|1866.25|1858.95|8857
1733047200000|2024-12-01 10:00:00|1868.55|1861.25|1871.26|1863.96|1874.24|1866.94|1855.42|1848.12|8443
1733050800000|2024-12-01 11:00:00|1871.28|1863.98|1878.13|1870.83|1884.91|1877.61|1870.55|1863.25|8311
1733054400000|2024-12-01 12:00:00|1878.11|1870.81|1869.11|1861.81|1879.87|1872.57|1864.48|1857.18|8761
1733058000000|2024-12-01 13:00:00|1869.1|1861.8|1872.53|1865.23|1883.12|1875.82|1863.72|1856.42|9062
1733061600000|2024-12-01 14:00:00|1872.37|1865.07|1884.17|1876.87|1887.98|1880.68|1862.64|1855.34|8999
1733065200000|2024-12-01 15:00:00|1884.31|1877.01|1886.56|1879.26|1905.14|1897.84|1876.21|1868.91|10087
1733068800000|2024-12-01 16:00:00|1886.52|1879.22|1882.72|1875.42|1898.92|1891.62|1881.77|1874.47|9829
1733072400000|2024-12-01 17:00:00|1882.84|1875.54|1878.87|1871.57|1898.43|1891.13|1870.49|1863.19|10289
1733076000000|2024-12-01 18:00:00|1878.65|1871.35|1877.07|1869.77|1890.5|1883.2|1872.27|1864.97|8984
1733079600000|2024-12-01 19:00:00|1876.91|1869.61|1876.74|1869.44|1887.01|1879.71|1862.5|1855.2|10378
1733083200000|2024-12-01 20:00:00|1876.61|1869.31|1874.19|1857.89|1877.47|1870.17|1847.56|1840.26|10737
1733086800000|2024-12-01 21:00:00|1874.2|1857.9|1888.87|1872.57|1906.68|1890.38|1868.77|1852.47|10528
1733090400000|2024-12-01 22:00:00|1888.75|1872.45|1890.95|1883.65|1908.69|1898.85|1887.38|1871.08|4599
1733094000000|2024-12-01 23:00:00|1890.4|1883.1|1896.15|1888.85|1908.65|1901.35|1887.11|1879.81|6738
1733097600000|2024-12-02 00:00:00|1895.9|1888.6|1924|1916.7|1931.65|1924.35|1893.35|1886.05|7913
1733101200000|2024-12-02 01:00:00|1924.05|1916.75|1933.28|1925.98|1947.65|1940.35|1915.55|1908.25|9451
1733104800000|2024-12-02 02:00:00|1933.46|1926.16|1961.6|1954.3|1961.6|1954.3|1910|1902.7|9181
1733108400000|2024-12-02 03:00:00|1961.55|1954.25|1892.15|1884.85|1974.95|1967.65|1882.6|1875.3|9057
1733112000000|2024-12-02 04:00:00|1892.05|1884.75|1929.15|1921.85|1932.15|1924.85|1862.15|1854.85|9088
1733115600000|2024-12-02 05:00:00|1928.9|1921.6|1959.3|1952|1982|1974.7|1927.7|1920.4|10019
1733119200000|2024-12-02 06:00:00|1959.45|1952.15|1972.15|1964.85|1976.3|1969|1920.35|1913.05|9407
1733122800000|2024-12-02 07:00:00|1972.5|1965.2|1984.65|1977.35|2005.45|1998.15|1951.07|1943.77|8433
1733126400000|2024-12-02 08:00:00|1984.15|1976.85|1913.75|1906.45|2009.55|2002.25|1890.65|1883.35|11170
1733130000000|2024-12-02 09:00:00|1913.7|1906.4|2081.05|2073.75|2098.9|2091.6|1903.17|1895.87|12148
1733133600000|2024-12-02 10:00:00|2082.65|2075.35|1980.95|1973.65|2092|2084.7|1967.31|1960.01|12971
1733137200000|2024-12-02 11:00:00|1981.45|1974.15|1980.1|1972.8|2014.15|2006.85|1949.3|1942|11910
1733140800000|2024-12-02 12:00:00|1979.75|1972.45|1987.15|1979.85|2023.3|2016|1951.34|1944.04|9418
1733144400000|2024-12-02 13:00:00|1987.5|1980.2|2128.65|2121.35|2139.65|2132.35|1986.65|1979.35|11907
1733148000000|2024-12-02 14:00:00|2128.6|2121.3|2137.93|2130.63|2180.15|2172.85|2077.8|2070.5|10444
1733151600000|2024-12-02 15:00:00|2139.15|2131.85|2183.48|2176.18|2188.65|2181.35|2119.28|2111.98|9976
1733155200000|2024-12-02 16:00:00|2183.95|2176.65|2167.05|2159.75|2194|2186.7|2112.5|2105.2|10560
1733158800000|2024-12-02 17:00:00|2167.4|2160.1|2203.85|2196.55|2260.5|2253.2|2160.3|2153|11630
1733162400000|2024-12-02 18:00:00|2203.9|2196.6|2335.41|2328.11|2342.55|2335.25|2200.69|2193.39|11873
1733166000000|2024-12-02 19:00:00|2334.7|2327.4|2385.3|2378|2402.8|2395.5|2273.26|2265.96|11915
1733169600000|2024-12-02 20:00:00|2385.25|2377.95|2521.85|2514.55|2529.75|2522.45|2368.6|2361.3|10986
1733173200000|2024-12-02 21:00:00|2521.9|2514.6|2497.46|2490.16|2690.95|2683.65|2462.3|2455|8118
1733176800000|2024-12-02 22:00:00|2497.13|2489.83|2452.3|2445|2513.62|2506.32|2426.72|2419.42|11186
1733180400000|2024-12-02 23:00:00|2452.15|2444.85|2526.14|2518.84|2535.25|2527.95|2451.45|2444.15|12182
1733184000000|2024-12-03 00:00:00|2526.24|2518.94|2477.8|2470.5|2530.31|2523.01|2437.15|2429.85|11911
1733187600000|2024-12-03 01:00:00|2478|2470.7|2455.55|2448.25|2548.2|2540.9|2454.5|2447.2|12210
1733191200000|2024-12-03 02:00:00|2455.5|2448.2|2434.2|2426.9|2472.97|2465.67|2382.8|2375.5|11343
1733194800000|2024-12-03 03:00:00|2434.15|2426.85|2424.13|2416.83|2456.2|2448.9|2418.88|2411.58|11282
1733198400000|2024-12-03 04:00:00|2424.11|2416.81|2439.65|2432.35|2442.65|2435.35|2405.26|2397.96|11082
1733202000000|2024-12-03 05:00:00|2439.15|2431.85|2507.05|2499.75|2525.35|2518.05|2438.65|2431.35|9927
1733205600000|2024-12-03 06:00:00|2507.35|2500.05|2488.9|2481.6|2551.9|2544.6|2475|2467.7|9281
1733209200000|2024-12-03 07:00:00|2488.95|2481.65|2515.15|2507.85|2533.9|2526.6|2456.18|2448.88|11866
1733212800000|2024-12-03 08:00:00|2515.03|2507.73|2525.26|2517.96|2589.1|2581.8|2489.15|2481.85|11808
1733216400000|2024-12-03 09:00:00|2525.18|2517.88|2581.6|2574.3|2600.2|2592.9|2490.2|2482.9|12443
1733220000000|2024-12-03 10:00:00|2580.25|2572.95|2489.81|2482.51|2627.3|2620|2486.8|2479.5|11529
1733223600000|2024-12-03 11:00:00|2490.15|2482.85|2462.93|2455.63|2505.55|2498.25|2457.28|2449.98|11965
1733227200000|2024-12-03 12:00:00|2463|2455.7|2480.2|2472.9|2498.15|2490.85|2432.5|2425.2|10842
1733230800000|2024-12-03 13:00:00|2480.4|2473.1|2337.05|2329.75|2490.46|2483.16|2307.55|2300.25|12441
1733234400000|2024-12-03 14:00:00|2336.55|2329.25|2373.39|2366.09|2391.25|2383.95|2261.67|2254.37|12574
1733238000000|2024-12-03 15:00:00|2373.55|2366.25|2401.98|2394.68|2404.9|2397.6|2339.95|2332.65|12674
1733241600000|2024-12-03 16:00:00|2402.14|2394.84|2364.69|2357.39|2447.55|2440.25|2359.4|2352.1|11023
1733245200000|2024-12-03 17:00:00|2363.9|2356.6|2407.15|2399.85|2413.3|2406|2348.65|2341.35|5734
1733248800000|2024-12-03 18:00:00|2407.65|2400.35|2456.4|2449.1|2460.65|2453.35|2388.35|2381.05|7596
1733252400000|2024-12-03 19:00:00|2456.45|2449.15|2434.42|2427.12|2457.15|2449.85|2388.83|2381.53|10459
1733256000000|2024-12-03 20:00:00|2434.39|2427.09|2496.65|2489.35|2500.15|2492.85|2422.65|2415.35|6825
1733259600000|2024-12-03 21:00:00|2496.15|2488.85|2452.49|2445.19|2526.1|2518.8|2452.09|2444.79|7499
1733263200000|2024-12-03 22:00:00|2452.54|2445.24|2462.69|2455.39|2473.03|2465.73|2433.91|2426.61|8910
1733266800000|2024-12-03 23:00:00|2462.61|2455.31|2414.44|2407.14|2466.35|2459.05|2411.8|2404.5|8578
1733270400000|2024-12-04 00:00:00|2414.76|2407.46|2427.4|2420.1|2464.1|2456.8|2410.33|2403.03|11193
1733274000000|2024-12-04 01:00:00|2427.7|2420.4|2455.15|2447.85|2466.15|2458.85|2392.65|2385.35|11392
1733277600000|2024-12-04 02:00:00|2454.65|2447.35|2374.45|2367.15|2457.94|2450.64|2364.9|2357.6|10310
1733281200000|2024-12-04 03:00:00|2374.5|2367.2|2404.7|2397.4|2414.65|2407.35|2374.4|2367.1|7858
1733284800000|2024-12-04 04:00:00|2404.55|2397.25|2413.65|2406.35|2422.65|2415.35|2394.65|2387.35|6691
1733288400000|2024-12-04 05:00:00|2413.35|2406.05|2430.75|2423.45|2440.15|2432.85|2412.4|2405.1|6843
1733292000000|2024-12-04 06:00:00|2430.7|2423.4|2446.65|2439.35|2450.65|2443.35|2397.45|2390.15|5810
1733295600000|2024-12-04 07:00:00|2446.55|2439.25|2449.55|2442.25|2465.15|2457.85|2439.55|2432.25|4607
1733299200000|2024-12-04 08:00:00|2449.6|2442.3|2427.9|2420.6|2463.65|2456.35|2413.4|2406.1|6657
1733302800000|2024-12-04 09:00:00|2428.2|2420.9|2413.65|2406.35|2450.65|2443.35|2404.55|2397.25|6723
1733306400000|2024-12-04 10:00:00|2413.6|2406.3|2467.15|2459.85|2473.65|2466.35|2412.15|2404.85|6354
1733310000000|2024-12-04 11:00:00|2466.15|2458.85|2465.35|2458.05|2512.15|2504.85|2459.65|2452.35|6300
1733313600000|2024-12-04 12:00:00|2465.4|2458.1|2434.61|2427.31|2472.28|2464.98|2406.65|2399.35|8348
1733317200000|2024-12-04 13:00:00|2434.63|2427.33|2468.45|2461.15|2476.45|2469.15|2422.35|2415.05|9141
1733320800000|2024-12-04 14:00:00|2468.9|2461.6|2617.4|2610.1|2628.55|2621.25|2438.66|2431.36|12093
1733324400000|2024-12-04 15:00:00|2617.25|2609.95|2540.85|2533.55|2651.15|2643.85|2538.35|2531.05|12734
1733328000000|2024-12-04 16:00:00|2540.48|2533.18|2425.15|2417.85|2551.65|2544.35|2406.3|2399|12639
1733331600000|2024-12-04 17:00:00|2425.78|2418.48|2470.7|2463.4|2482.75|2475.45|2412.3|2405|11385
1733335200000|2024-12-04 18:00:00|2470.95|2463.65|2503|2495.7|2516.7|2509.4|2457.1|2449.8|11523
1733338800000|2024-12-04 19:00:00|2501.84|2494.54|2498.32|2491.02|2532.3|2525|2489.62|2482.32|12148
1733342400000|2024-12-04 20:00:00|2497.97|2490.67|2422.4|2415.1|2513.7|2506.4|2399.75|2392.45|12173
1733346000000|2024-12-04 21:00:00|2422.3|2415|2441.17|2433.87|2450.4|2443.1|2408.65|2401.35|11852
1733349600000|2024-12-04 22:00:00|2441.2|2433.9|2418.95|2411.65|2464.64|2457.34|2412|2404.7|8649
1733353200000|2024-12-04 23:00:00|2418.25|2410.95|2413.23|2405.93|2426.4|2419.1|2377.65|2370.35|11160
1733356800000|2024-12-05 00:00:00|2412.45|2405.15|2379.35|2372.05|2428.2|2420.9|2372.25|2364.95|12060
1733360400000|2024-12-05 01:00:00|2379.15|2371.85|2329.99|2322.69|2382.1|2374.8|2303.65|2296.35|11983
1733364000000|2024-12-05 02:00:00|2329.64|2322.34|2377.26|2369.96|2403.7|2396.4|2327.75|2320.45|12149
1733367600000|2024-12-05 03:00:00|2377.43|2370.13|2363.28|2355.98|2418.55|2411.25|2352.74|2345.44|12639
1733371200000|2024-12-05 04:00:00|2363.31|2356.01|2416.11|2408.81|2440.27|2432.97|2359.45|2352.15|12234
1733374800000|2024-12-05 05:00:00|2416.13|2408.83|2382.94|2375.64|2416.45|2409.15|2367.57|2360.27|12179
1733378400000|2024-12-05 06:00:00|2382.97|2375.67|2386.3|2379|2391.05|2383.75|2352.44|2345.14|10551
1733382000000|2024-12-05 07:00:00|2386.25|2378.95|2395.2|2387.9|2408.3|2401|2383.25|2375.95|8033
1733385600000|2024-12-05 08:00:00|2395.7|2388.4|2405.9|2398.6|2425.57|2418.27|2391.3|2384|8824
1733389200000|2024-12-05 09:00:00|2405.95|2398.65|2387.75|2380.45|2406.55|2399.25|2380.98|2373.68|9740
1733392800000|2024-12-05 10:00:00|2387.7|2380.4|2397.62|2390.32|2401.25|2393.95|2374.74|2367.44|10794
1733396400000|2024-12-05 11:00:00|2397.97|2390.67|2426.35|2419.05|2431.68|2424.38|2394.5|2387.2|8991
1733400000000|2024-12-05 12:00:00|2426.45|2419.15|2464.04|2456.74|2488.55|2481.25|2420.37|2413.07|11082
1733403600000|2024-12-05 13:00:00|2464.13|2456.83|2450.84|2443.54|2482.75|2475.45|2442.71|2435.41|8265
1733407200000|2024-12-05 14:00:00|2450.88|2443.58|2418.68|2411.38|2456.9|2449.6|2405.7|2398.4|9616
1733410800000|2024-12-05 15:00:00|2418.94|2411.64|2431.7|2424.4|2458.15|2450.85|2395|2387.7|12065
1733414400000|2024-12-05 16:00:00|2431.74|2424.44|2434.9|2427.6|2463.65|2456.35|2399.58|2392.28|12277
1733418000000|2024-12-05 17:00:00|2434.66|2427.36|2452.65|2445.35|2461.65|2454.35|2424.8|2417.5|11984
1733421600000|2024-12-05 18:00:00|2452.85|2445.55|2416.32|2409.02|2462.7|2455.4|2412.84|2405.54|11212
1733425200000|2024-12-05 19:00:00|2416.35|2409.05|2372.6|2365.3|2429.08|2421.78|2363.2|2355.9|12124
1733428800000|2024-12-05 20:00:00|2372.49|2365.19|2356.3|2349|2385|2377.7|2323.35|2316.05|12130
1733432400000|2024-12-05 21:00:00|2356.35|2349.05|2386.42|2379.12|2391.6|2384.3|2346.61|2339.31|10687
1733436000000|2024-12-05 22:00:00|2385.99|2378.69|2343.4|2336.1|2402.4|2395.1|2246.03|2232.48|11706
1733439600000|2024-12-05 23:00:00|2343.48|2336.18|2318.16|2310.86|2368.45|2361.15|2304.1|2296.8|12945
1733443200000|2024-12-06 00:00:00|2318.14|2310.84|2386.32|2379.02|2390.55|2383.25|2308.28|2300.98|12179
1733446800000|2024-12-06 01:00:00|2386.27|2378.97|2391.65|2384.35|2403.35|2396.05|2373.15|2365.85|7673
1733450400000|2024-12-06 02:00:00|2391.15|2383.85|2398.69|2391.39|2404.75|2397.45|2374.15|2366.85|6628
1733454000000|2024-12-06 03:00:00|2398.55|2391.25|2404.92|2397.62|2414.5|2407.2|2369.15|2361.85|11476
1733457600000|2024-12-06 04:00:00|2404.94|2397.64|2424.75|2417.45|2429.7|2422.4|2393.95|2386.65|9908
1733461200000|2024-12-06 05:00:00|2424.8|2417.5|2403.48|2396.18|2428.24|2420.94|2397.34|2390.04|8885
1733464800000|2024-12-06 06:00:00|2403.55|2396.25|2403.24|2395.94|2425.46|2418.16|2394.13|2386.83|9865
1733468400000|2024-12-06 07:00:00|2403.18|2395.88|2383.09|2375.79|2404.2|2396.9|2380.43|2373.13|8260
1733472000000|2024-12-06 08:00:00|2383.22|2375.92|2376.45|2369.15|2411.58|2404.28|2369.35|2362.05|10800
1733475600000|2024-12-06 09:00:00|2376.32|2369.02|2349.87|2342.57|2378.6|2371.3|2337.2|2329.9|10914
1733479200000|2024-12-06 10:00:00|2349.84|2342.54|2339.6|2332.3|2354.85|2347.55|2316|2308.7|8585
1733482800000|2024-12-06 11:00:00|2339.5|2332.2|2333.55|2326.25|2356.15|2348.85|2317.6|2310.3|9284
1733486400000|2024-12-06 12:00:00|2333.6|2326.3|2292.15|2284.85|2365.95|2358.65|2287|2279.7|9924
1733490000000|2024-12-06 13:00:00|2292.05|2284.75|2325.15|2317.85|2352.05|2344.75|2280.62|2273.32|11572
1733493600000|2024-12-06 14:00:00|2326.15|2318.85|2368.94|2361.64|2373.15|2365.85|2298.72|2291.42|10770
1733497200000|2024-12-06 15:00:00|2369.35|2362.05|2381.95|2374.65|2417.9|2410.6|2356.35|2349.05|10781
1733500800000|2024-12-06 16:00:00|2381.9|2374.6|2391.7|2384.4|2404.65|2397.35|2376.35|2369.05|8661
1733504400000|2024-12-06 17:00:00|2391.75|2384.45|2410.98|2403.68|2430.85|2423.55|2391.65|2384.35|9753
1733508000000|2024-12-06 18:00:00|2411.15|2403.85|2449.3|2442|2453.9|2446.6|2403.87|2396.57|9302
1733511600000|2024-12-06 19:00:00|2449.25|2441.95|2494.82|2487.52|2513.05|2505.75|2438.85|2431.55|10251
1733515200000|2024-12-06 20:00:00|2495.09|2487.79|2522|2514.7|2552.1|2544.8|2484.4|2477.1|11274
1733518800000|2024-12-06 21:00:00|2521.97|2514.67|2497.23|2489.93|2544.07|2536.77|2496.8|2489.5|11527
1733558400000|2024-12-07 08:00:00|2541.17|2533.87|2525.76|2518.46|2547.26|2539.96|2518.39|2511.09|9656
1733562000000|2024-12-07 09:00:00|2525.78|2518.48|2508.79|2501.49|2535.17|2527.87|2503.42|2496.12|9349
1733565600000|2024-12-07 10:00:00|2508.61|2501.31|2487.11|2479.81|2512.68|2505.38|2478.09|2470.79|8999
1733569200000|2024-12-07 11:00:00|2486.95|2479.65|2498.23|2490.93|2512.11|2504.81|2482.92|2475.62|9058
1733572800000|2024-12-07 12:00:00|2498.26|2490.96|2510.9|2503.6|2511.22|2503.92|2491.22|2483.92|7748
1733576400000|2024-12-07 13:00:00|2510.65|2503.35|2510.85|2503.55|2520.87|2513.57|2499.11|2491.81|8038
1733580000000|2024-12-07 14:00:00|2510.82|2503.52|2512.74|2505.44|2519.37|2512.07|2491.29|2483.99|8244
1733583600000|2024-12-07 15:00:00|2512.76|2505.46|2502.51|2495.21|2513.38|2506.08|2489.31|2482.01|8962
1733587200000|2024-12-07 16:00:00|2502.53|2495.23|2482.42|2475.12|2504.42|2497.12|2479.12|2471.82|8990
1733590800000|2024-12-07 17:00:00|2482.54|2475.24|2462.88|2455.58|2491.59|2484.29|2447.44|2440.14|7940
1733594400000|2024-12-07 18:00:00|2462.82|2455.52|2483.87|2476.57|2489.78|2482.48|2462.36|2455.06|7145
1733598000000|2024-12-07 19:00:00|2483.88|2476.58|2481.38|2474.08|2494.47|2487.17|2476.33|2469.03|7248
1733601600000|2024-12-07 20:00:00|2481.45|2474.15|2483.32|2476.02|2487.33|2480.03|2476.6|2469.3|7179
1733605200000|2024-12-07 21:00:00|2483.31|2476.01|2480.36|2473.06|2489.13|2481.83|2473.42|2466.12|6144
1733608800000|2024-12-07 22:00:00|2480.38|2473.08|2465.24|2457.94|2481.6|2474.3|2464.46|2457.16|4010
1733612400000|2024-12-07 23:00:00|2465.28|2457.98|2482.98|2475.68|2496.33|2489.03|2463.83|2456.53|4934
1733616000000|2024-12-08 00:00:00|2482.92|2475.62|2501.88|2494.58|2504.25|2496.95|2477.07|2469.77|7738
1733619600000|2024-12-08 01:00:00|2501.87|2494.57|2478.61|2471.31|2503.8|2496.5|2475.77|2468.47|7125
1733623200000|2024-12-08 02:00:00|2478.58|2471.28|2481.17|2473.87|2488.44|2481.14|2474.52|2467.22|7018
1733626800000|2024-12-08 03:00:00|2481.09|2473.79|2484.75|2477.45|2492.62|2485.32|2478.21|2470.91|5891
1733630400000|2024-12-08 04:00:00|2484.96|2477.66|2477.29|2469.99|2500.78|2493.48|2476.58|2469.28|7235
1733634000000|2024-12-08 05:00:00|2477.43|2470.13|2511.34|2504.04|2513.5|2506.2|2472.32|2465.02|7060
1733637600000|2024-12-08 06:00:00|2511.37|2504.07|2544.4|2537.1|2544.63|2537.33|2495.38|2488.08|8250
1733641200000|2024-12-08 07:00:00|2544.37|2537.07|2538.67|2531.37|2562.02|2554.72|2522.56|2515.26|7893
1733644800000|2024-12-08 08:00:00|2538.56|2531.26|2532.64|2525.34|2571.76|2564.46|2524.44|2517.14|11261
1733648400000|2024-12-08 09:00:00|2532.72|2525.42|2538.91|2531.61|2614.04|2606.74|2511.77|2504.47|12041
1733652000000|2024-12-08 10:00:00|2539.36|2532.06|2601.37|2594.07|2611|2603.7|2537.46|2530.16|10887
1733655600000|2024-12-08 11:00:00|2601.89|2594.59|2666|2658.7|2690.3|2683|2582.72|2575.42|11477
1733659200000|2024-12-08 12:00:00|2665.98|2658.68|2696.19|2688.89|2723.86|2716.56|2627.3|2620|12284
1733662800000|2024-12-08 13:00:00|2696.22|2688.92|2688.11|2680.81|2743.77|2736.47|2683.25|2675.95|11628
1733666400000|2024-12-08 14:00:00|2688.77|2681.47|2623.9|2616.6|2688.77|2681.47|2623.65|2616.35|10300
1733670000000|2024-12-08 15:00:00|2624.15|2616.85|2627.39|2620.09|2652.47|2645.17|2607|2599.7|10781
1733673600000|2024-12-08 16:00:00|2627.44|2620.14|2592.26|2584.96|2630.98|2623.68|2583.26|2575.96|9688
1733677200000|2024-12-08 17:00:00|2592.27|2584.97|2601.69|2594.39|2602.29|2594.99|2570.69|2563.39|8564
1733680800000|2024-12-08 18:00:00|2601.74|2594.44|2564.16|2556.86|2608.06|2600.76|2556.18|2548.88|7936
1733684400000|2024-12-08 19:00:00|2564.17|2556.87|2596.84|2589.54|2597.8|2590.5|2563.4|2556.1|7192
1733688000000|2024-12-08 20:00:00|2596.76|2589.46|2586.66|2570.36|2597.17|2589.87|2565.84|2558.54|7542
1733691600000|2024-12-08 21:00:00|2586.67|2570.37|2639.63|2623.33|2641.35|2625.05|2578.69|2562.39|8006
1733695200000|2024-12-08 22:00:00|2639.61|2623.31|2615.35|2608.05|2665.9|2658.6|2611.3|2604|3160
1733698800000|2024-12-08 23:00:00|2615.25|2607.95|2613.65|2606.35|2632.55|2625.25|2606|2598.7|4940
1733702400000|2024-12-09 00:00:00|2614.15|2606.85|2636.8|2629.5|2694.72|2687.42|2613.65|2606.35|12463
1733706000000|2024-12-09 01:00:00|2636.65|2629.35|2596.45|2589.15|2646.8|2639.5|2592.55|2585.25|10793
1733709600000|2024-12-09 02:00:00|2596.6|2589.3|2685.15|2677.85|2693.18|2685.88|2594.24|2586.94|11627
1733713200000|2024-12-09 03:00:00|2685|2677.7|2666.83|2659.53|2738.37|2731.07|2629.15|2621.85|11839
1733716800000|2024-12-09 04:00:00|2667.15|2659.85|2697.9|2690.6|2733.61|2726.31|2647.8|2640.5|11870
1733720400000|2024-12-09 05:00:00|2698.15|2690.85|2700.35|2693.05|2723.9|2716.6|2663.3|2656|10392
1733724000000|2024-12-09 06:00:00|2701.15|2693.85|2633.55|2626.25|2707.3|2700|2620.45|2613.15|10050
1733727600000|2024-12-09 07:00:00|2633.45|2626.15|2625.3|2618|2639|2631.7|2564.25|2556.95|11269
1733731200000|2024-12-09 08:00:00|2625.04|2617.74|2534.25|2526.95|2626.93|2619.63|2529|2521.7|12001
1733734800000|2024-12-09 09:00:00|2534.15|2526.85|2524|2516.7|2562.8|2555.5|2495.05|2487.75|12007
1733738400000|2024-12-09 10:00:00|2524.15|2516.85|2530.3|2523|2563.1|2555.8|2507.75|2500.45|10117
1733742000000|2024-12-09 11:00:00|2530.8|2523.5|2466.1|2458.8|2530.95|2523.65|2454.45|2447.15|11667
1733745600000|2024-12-09 12:00:00|2466.07|2458.77|2489.2|2481.9|2496.32|2489.02|2453.25|2445.95|12061
1733749200000|2024-12-09 13:00:00|2489.25|2481.95|2522.2|2514.9|2542.85|2535.55|2481.09|2473.79|11361
1733752800000|2024-12-09 14:00:00|2522.25|2514.95|2581.2|2573.9|2590.15|2582.85|2486.18|2478.88|10100
1733756400000|2024-12-09 15:00:00|2582.33|2575.03|2442.82|2435.52|2588.85|2581.55|2431.65|2424.35|11833
1733760000000|2024-12-09 16:00:00|2442.69|2435.39|2384.15|2376.85|2467.55|2460.25|2382|2374.7|11880
1733763600000|2024-12-09 17:00:00|2383.65|2376.35|2373.05|2365.75|2418.72|2411.42|2372.7|2365.4|10219
1733767200000|2024-12-09 18:00:00|2373.15|2365.85|2383.65|2376.35|2404.21|2396.91|2373.15|2365.85|7393
1733770800000|2024-12-09 19:00:00|2383.96|2376.66|2371.16|2363.86|2389.15|2381.85|2366.95|2359.65|9981
1733774400000|2024-12-09 20:00:00|2371.13|2363.83|2240.15|2232.85|2375.5|2368.2|2233.08|2225.78|12871
1733778000000|2024-12-09 21:00:00|2239.18|2231.88|2203.74|2196.44|2285.67|2278.37|1946.2|1928.8|12592
1733781600000|2024-12-09 22:00:00|2203.79|2196.49|2241.45|2234.15|2245.05|2237.75|2023.17|2015.87|13056
1733785200000|2024-12-09 23:00:00|2241.35|2234.05|2229.1|2221.8|2261.55|2254.25|2207|2199.7|8092
1733788800000|2024-12-10 00:00:00|2228.4|2221.1|2250.7|2243.4|2275.65|2268.35|2178.15|2170.85|9438
1733792400000|2024-12-10 01:00:00|2250.45|2243.15|2243.65|2236.35|2254.85|2247.55|2192.55|2185.25|7909
1733796000000|2024-12-10 02:00:00|2243.15|2235.85|2147.9|2140.6|2245.5|2238.2|2146.6|2139.3|7160
1733799600000|2024-12-10 03:00:00|2146.35|2139.05|2166.32|2159.02|2170.45|2163.15|2073.15|2065.85|10716
1733803200000|2024-12-10 04:00:00|2166.3|2159|2240.65|2233.35|2240.93|2233.63|2111.65|2104.35|9914
1733806800000|2024-12-10 05:00:00|2240.49|2233.19|2320.15|2312.85|2328.65|2321.35|2232|2224.7|10473
1733810400000|2024-12-10 06:00:00|2319.65|2312.35|2322.15|2314.85|2345.15|2337.85|2290.72|2283.42|9277
1733814000000|2024-12-10 07:00:00|2321.9|2314.6|2311.15|2303.85|2331.4|2324.1|2272.15|2264.85|6696
1733817600000|2024-12-10 08:00:00|2310.8|2303.5|2308.15|2300.85|2339.55|2332.25|2274.85|2267.55|7707
1733821200000|2024-12-10 09:00:00|2307.15|2299.85|2332.15|2324.85|2347.65|2340.35|2305.15|2297.85|7217
1733824800000|2024-12-10 10:00:00|2332.6|2325.3|2358.35|2351.05|2382.65|2375.35|2328.65|2321.35|7271
1733828400000|2024-12-10 11:00:00|2358.4|2351.1|2322.65|2315.35|2361.65|2354.35|2310.3|2303|6943
1733832000000|2024-12-10 12:00:00|2323.15|2315.85|2226.25|2218.95|2334.15|2326.85|2218.17|2210.87|9791
1733835600000|2024-12-10 13:00:00|2226.75|2219.45|2269.8|2262.5|2294.15|2286.85|2225.8|2218.5|11118
1733839200000|2024-12-10 14:00:00|2269.3|2262|2255.15|2247.85|2333.65|2326.35|2246.06|2238.76|11788
1733842800000|2024-12-10 15:00:00|2255.25|2247.95|2137.9|2130.6|2273.08|2265.78|2135.6|2128.3|12794
1733846400000|2024-12-10 16:00:00|2137|2129.7|2152.75|2145.45|2170.55|2163.25|2064.7|2057.4|13160
1733850000000|2024-12-10 17:00:00|2151.25|2143.95|2038.06|2030.76|2152.05|2144.75|2037.05|2029.75|13088
1733853600000|2024-12-10 18:00:00|2038.2|2030.9|2099.9|2092.6|2120.65|2113.35|2032.1|2024.8|9786
1733857200000|2024-12-10 19:00:00|2100.1|2092.8|2147.95|2140.65|2154.65|2147.35|2097.3|2090|7532
1733860800000|2024-12-10 20:00:00|2146.45|2139.15|2164.65|2157.35|2179.84|2172.54|2135.05|2127.75|8194
1733864400000|2024-12-10 21:00:00|2165.65|2158.35|2193.32|2186.02|2221.15|2213.85|2162.95|2155.65|9400
1733868000000|2024-12-10 22:00:00|2194.23|2186.93|2222.4|2215.1|2231.64|2224.34|2184.54|2177.24|8595
1733871600000|2024-12-10 23:00:00|2222.6|2215.3|2215.7|2208.4|2251|2243.7|2214.49|2207.19|7822
1733875200000|2024-12-11 00:00:00|2215.8|2208.5|2185.45|2178.15|2230.9|2223.6|2159.9|2152.6|8372
1733878800000|2024-12-11 01:00:00|2185.5|2178.2|2125.25|2117.95|2187.65|2180.35|2124.25|2116.95|10383
1733882400000|2024-12-11 02:00:00|2125.3|2118|2210.15|2202.85|2233.65|2226.35|2118.88|2111.58|10571
1733886000000|2024-12-11 03:00:00|2210|2202.7|2247.65|2240.35|2254.2|2246.9|2202.3|2195|8009
1733889600000|2024-12-11 04:00:00|2247.5|2240.2|2263.4|2256.1|2270.49|2263.19|2237.35|2230.05|6143
1733893200000|2024-12-11 05:00:00|2263.65|2256.35|2240.65|2233.35|2272.97|2265.67|2229.3|2222|4522
1733896800000|2024-12-11 06:00:00|2240.15|2232.85|2228.85|2221.55|2254.15|2246.85|2225.15|2217.85|4162
1733900400000|2024-12-11 07:00:00|2228.75|2221.45|2226.44|2219.14|2261.65|2254.35|2225.3|2218|5347
1733904000000|2024-12-11 08:00:00|2226.9|2219.6|2279.3|2272|2290.15|2282.85|2226.9|2219.6|7116
1733907600000|2024-12-11 09:00:00|2279.35|2272.05|2280.35|2273.05|2293.52|2286.22|2258.58|2251.28|5815
1733911200000|2024-12-11 10:00:00|2280.15|2272.85|2275.65|2268.35|2281.75|2274.45|2258.65|2251.35|4180
1733914800000|2024-12-11 11:00:00|2276.65|2269.35|2289.7|2282.4|2307.65|2300.35|2259.4|2252.1|7108
1733918400000|2024-12-11 12:00:00|2289.65|2282.35|2324.18|2316.88|2353.63|2346.33|2287.32|2280.02|7804
1733922000000|2024-12-11 13:00:00|2324.2|2316.9|2354.35|2347.05|2389.65|2382.35|2309.15|2301.85|10106
1733925600000|2024-12-11 14:00:00|2355.35|2348.05|2379.45|2372.15|2390.65|2383.35|2321.6|2314.3|9872
1733929200000|2024-12-11 15:00:00|2379.16|2371.86|2395.62|2388.32|2427.75|2420.45|2371.35|2364.05|12458
1733932800000|2024-12-11 16:00:00|2395.7|2388.4|2389.9|2382.6|2423.73|2416.43|2379.2|2371.9|12188
1733936400000|2024-12-11 17:00:00|2389.17|2381.87|2347.57|2340.27|2401.21|2393.91|2343.43|2336.13|10531
1733940000000|2024-12-11 18:00:00|2347.52|2340.22|2365.34|2358.04|2379.75|2372.45|2346.84|2339.54|10726
1733943600000|2024-12-11 19:00:00|2365.43|2358.13|2383.95|2376.65|2385.3|2378|2363.57|2356.27|8101
1733947200000|2024-12-11 20:00:00|2383.75|2376.45|2388.76|2381.46|2412.05|2404.75|2382.05|2374.75|9590
1733950800000|2024-12-11 21:00:00|2388.66|2381.36|2394.78|2387.48|2402.7|2395.4|2373.24|2365.94|7683
1733954400000|2024-12-11 22:00:00|2394.36|2387.06|2417.65|2410.35|2428.08|2420.78|2390.02|2382.72|6694
1733958000000|2024-12-11 23:00:00|2416.4|2409.1|2410.87|2403.57|2435.55|2428.25|2404.14|2396.84|7432
1733961600000|2024-12-12 00:00:00|2410.89|2403.59|2403.1|2395.8|2426.93|2419.63|2391.75|2384.45|9689
1733965200000|2024-12-12 01:00:00|2403.2|2395.9|2426.02|2418.72|2450.4|2443.1|2399.25|2391.95|9629
1733968800000|2024-12-12 02:00:00|2426.09|2418.79|2651.33|2644.03|2659.32|2652.02|2424.1|2416.8|11980
1733972400000|2024-12-12 03:00:00|2651.06|2643.76|2707.2|2699.9|2717.6|2710.3|2615.61|2608.31|12651
1733976000000|2024-12-12 04:00:00|2706.95|2699.65|2826.15|2818.85|2832.91|2825.61|2699.85|2692.55|12627
1733979600000|2024-12-12 05:00:00|2826.71|2819.41|2865.75|2854.25|2950.36|2938.86|2813.63|2806.33|13288
1733983200000|2024-12-12 06:00:00|2865.7|2854.2|2891.5|2880|2900.35|2888.85|2837|2825.5|12039
1733986800000|2024-12-12 07:00:00|2891.73|2880.23|2888.94|2877.44|2931.35|2919.85|2872.15|2860.65|11792
1733990400000|2024-12-12 08:00:00|2888.75|2877.25|2870.48|2858.98|2925.65|2914.15|2865.7|2854.2|11041
1733994000000|2024-12-12 09:00:00|2870.51|2859.01|2805.05|2793.55|2891.6|2880.1|2796.5|2785|10754
1733997600000|2024-12-12 10:00:00|2805.3|2793.8|2818.64|2807.14|2822.69|2811.19|2770.95|2759.45|10843
1734001200000|2024-12-12 11:00:00|2818.51|2807.01|2790.5|2779|2826.51|2815.01|2761.13|2749.63|11488
1734004800000|2024-12-12 12:00:00|2790.25|2778.75|2782.21|2770.71|2825.2|2813.7|2763.9|2752.4|10431
1734008400000|2024-12-12 13:00:00|2781.67|2770.17|2793.23|2781.73|2823.35|2811.85|2739.95|2728.45|12254
1734012000000|2024-12-12 14:00:00|2793.31|2781.81|2854.6|2843.1|2856.45|2844.95|2757.94|2746.44|13110
1734015600000|2024-12-12 15:00:00|2854.57|2843.07|2827.3|2815.8|2856.25|2844.75|2797.62|2786.12|12028
1734019200000|2024-12-12 16:00:00|2827.35|2815.85|2837.95|2826.45|2850.7|2839.2|2794.35|2782.85|9980
1734022800000|2024-12-12 17:00:00|2837.26|2825.76|2842.21|2830.71|2863.55|2852.05|2817.25|2805.75|11425
1734026400000|2024-12-12 18:00:00|2842.17|2830.67|2791.91|2780.41|2844.95|2833.45|2788.4|2776.9|11170
1734030000000|2024-12-12 19:00:00|2791.7|2780.2|2699.3|2687.8|2800.4|2788.9|2692.5|2681|11304
1734033600000|2024-12-12 20:00:00|2699.68|2688.18|2841.45|2829.95|2854.7|2843.2|2680.8|2669.3|12154
1734037200000|2024-12-12 21:00:00|2841.57|2830.07|2839.84|2828.34|2922.65|2911.15|2833.03|2821.53|13003
1734040800000|2024-12-12 22:00:00|2839.86|2828.36|2886.85|2875.35|2895.72|2884.22|2801.71|2790.21|10869
1734044400000|2024-12-12 23:00:00|2887.35|2875.85|2919.6|2908.1|2942|2930.5|2846.1|2834.6|9102
1734048000000|2024-12-13 00:00:00|2919.5|2908|2894.99|2883.49|2977.25|2965.75|2856.9|2845.4|12509
1734051600000|2024-12-13 01:00:00|2894.96|2883.46|2890.51|2879.01|2898.8|2887.3|2832.25|2820.75|11600
1734055200000|2024-12-13 02:00:00|2890.38|2878.88|3016.35|3004.85|3099.8|3088.3|2884.75|2873.25|12807
1734058800000|2024-12-13 03:00:00|3016.38|3004.88|3023.25|3011.75|3049.25|3037.75|2975.38|2963.88|13104
1734062400000|2024-12-13 04:00:00|3023.19|3011.69|2941.9|2930.4|3035.98|3024.48|2935.2|2923.7|12631
1734066000000|2024-12-13 05:00:00|2942.75|2931.25|2924.75|2913.25|2950.85|2939.35|2896.85|2885.35|11161
1734069600000|2024-12-13 06:00:00|2924.37|2912.87|2908.85|2897.35|2973.9|2962.4|2908.85|2897.35|11461
1734073200000|2024-12-13 07:00:00|2909.3|2897.8|2897.25|2885.75|2916.62|2905.12|2872.4|2860.9|12430
1734076800000|2024-12-13 08:00:00|2896.95|2885.45|2880.6|2869.1|2909.65|2898.15|2855.46|2843.96|11661
1734080400000|2024-12-13 09:00:00|2880.5|2869|2846.25|2834.75|2881.4|2869.9|2835.4|2823.9|10753
1734084000000|2024-12-13 10:00:00|2846.65|2835.15|2870.15|2858.65|2893.75|2882.25|2820.45|2808.95|9940
1734087600000|2024-12-13 11:00:00|2870.25|2858.75|2843.75|2832.25|2894.45|2882.95|2843.25|2831.75|10029
1734091200000|2024-12-13 12:00:00|2843.7|2832.2|2848.75|2837.25|2864.25|2852.75|2823.87|2812.37|9802
1734094800000|2024-12-13 13:00:00|2849.15|2837.65|2836.4|2824.9|2852.05|2840.55|2825.21|2813.71|9183
1734098400000|2024-12-13 14:00:00|2836.7|2825.2|2815.65|2804.15|2846.9|2835.4|2794.35|2782.85|10784
1734102000000|2024-12-13 15:00:00|2815.75|2804.25|2767.6|2756.1|2838.25|2826.75|2762.59|2751.09|11943
1734105600000|2024-12-13 16:00:00|2767.5|2756|2809.35|2797.85|2837.56|2826.06|2762.86|2751.36|12316
1734109200000|2024-12-13 17:00:00|2810.31|2798.81|2831.43|2819.93|2833.35|2821.85|2795.95|2784.45|11128
1734112800000|2024-12-13 18:00:00|2831.55|2820.05|2787.25|2775.75|2831.55|2820.05|2784.2|2772.7|10143
1734116400000|2024-12-13 19:00:00|2787.2|2775.7|2815.23|2803.73|2820.38|2808.88|2780.28|2768.78|8386
1734120000000|2024-12-13 20:00:00|2815.27|2803.77|2815.68|2804.18|2829.73|2818.23|2807.39|2795.89|7962
1734123600000|2024-12-13 21:00:00|2815.78|2804.28|2793.25|2781.75|2817.38|2805.88|2789.25|2777.75|7283
1734163200000|2024-12-14 08:00:00|2956.3|2944.8|2977.24|2965.74|3001.95|2990.45|2935.2|2923.7|10576
1734166800000|2024-12-14 09:00:00|2977.77|2966.27|3024.98|3013.48|3036.98|3025.48|2976.31|2964.81|11600
1734170400000|2024-12-14 10:00:00|3025.13|3013.63|3017.61|3006.11|3031.42|3019.92|2983.89|2972.39|11534
1734174000000|2024-12-14 11:00:00|3017.66|3006.16|2982.51|2971.01|3042.45|3030.95|2976.44|2964.94|10702
1734177600000|2024-12-14 12:00:00|2982.53|2971.03|2928.94|2917.44|2995.2|2983.7|2920.38|2908.88|11842
1734181200000|2024-12-14 13:00:00|2928.93|2917.43|2919.38|2907.88|2940.3|2928.8|2877.48|2865.98|12798
1734184800000|2024-12-14 14:00:00|2919.35|2907.85|3007.63|2996.13|3056.63|3045.13|2917.24|2905.74|12915
1734188400000|2024-12-14 15:00:00|3007.8|2996.3|3041|3029.5|3080.68|3069.18|2994.3|2982.8|13147
1734192000000|2024-12-14 16:00:00|3040.71|3029.21|3037.6|3026.1|3051.9|3040.4|2980.73|2969.23|13084
1734195600000|2024-12-14 17:00:00|3037.62|3026.12|2989.19|2977.69|3047.38|3035.88|2981.85|2970.35|12630
1734199200000|2024-12-14 18:00:00|2988.99|2977.49|2946.06|2934.56|2992.46|2980.96|2931.98|2920.48|12455
1734202800000|2024-12-14 19:00:00|2945.86|2934.36|2925.83|2914.33|2957.65|2946.15|2898.62|2887.12|11559
1734206400000|2024-12-14 20:00:00|2925.88|2914.38|2895.6|2884.1|2959.47|2947.97|2892.32|2880.82|11458
1734210000000|2024-12-14 21:00:00|2895.61|2884.11|2949.16|2937.66|2972.18|2960.68|2890.11|2878.61|12344
1734213600000|2024-12-14 22:00:00|2949.23|2937.73|2938.72|2927.22|2968.24|2956.74|2912.13|2900.63|9672
1734217200000|2024-12-14 23:00:00|2938.65|2927.15|2917.31|2905.81|2943.62|2932.12|2898.16|2886.66|11133
1734220800000|2024-12-15 00:00:00|2917.32|2905.82|2878.27|2866.77|2952.96|2941.46|2860.64|2849.14|12307
1734224400000|2024-12-15 01:00:00|2878.31|2866.81|2944.8|2933.3|2948.18|2936.68|2875.73|2864.23|12093
1734228000000|2024-12-15 02:00:00|2944.79|2933.29|2933.89|2922.39|2959.98|2948.48|2918.15|2906.65|11164
1734231600000|2024-12-15 03:00:00|2933.87|2922.37|2935.21|2923.71|2948.29|2936.79|2911.7|2900.2|10522
1734235200000|2024-12-15 04:00:00|2935.26|2923.76|2946.41|2934.91|2993.04|2981.54|2926.78|2915.28|11893
1734238800000|2024-12-15 05:00:00|2946.13|2934.63|2952.11|2940.61|2973.89|2962.39|2912.97|2901.47|11657
1734242400000|2024-12-15 06:00:00|2952.01|2940.51|2940.28|2928.78|2988.01|2976.51|2936.76|2925.26|10867
1734246000000|2024-12-15 07:00:00|2940.29|2928.79|2881.65|2870.15|2949.57|2938.07|2863.3|2851.8|11129
1734249600000|2024-12-15 08:00:00|2881.64|2870.14|2902.87|2891.37|2915.78|2904.28|2860.88|2849.38|11714
1734253200000|2024-12-15 09:00:00|2903|2891.5|2886.55|2875.05|2916.14|2904.64|2873.01|2861.51|11186
1734256800000|2024-12-15 10:00:00|2886.74|2875.24|2881.89|2870.39|2909.98|2898.48|2881.87|2870.37|10945
1734260400000|2024-12-15 11:00:00|2881.61|2870.11|2884.6|2873.1|2896.74|2885.24|2863.44|2851.94|11302
1734264000000|2024-12-15 12:00:00|2884.61|2873.11|2854.22|2842.72|2901.61|2890.11|2843.89|2832.39|12668
1734267600000|2024-12-15 13:00:00|2854.39|2842.89|2859.65|2848.15|2886.38|2874.88|2834.4|2822.9|11919
1734271200000|2024-12-15 14:00:00|2859.56|2848.06|2912.17|2900.67|2912.74|2901.24|2859.51|2848.01|11565
1734274800000|2024-12-15 15:00:00|2912.19|2900.69|2918.38|2906.88|2938.64|2927.14|2887.63|2876.13|10723
1734278400000|2024-12-15 16:00:00|2918.35|2906.85|2943.37|2931.87|2965.12|2953.62|2908.08|2896.58|11911
1734282000000|2024-12-15 17:00:00|2943.21|2931.71|2919.38|2907.88|2953.37|2941.87|2917.96|2906.46|10543
1734285600000|2024-12-15 18:00:00|2919.37|2907.87|2897.82|2886.32|2927.33|2915.83|2883.09|2871.59|11041
1734289200000|2024-12-15 19:00:00|2897.96|2886.46|2902.64|2891.14|2934.76|2923.26|2897.34|2885.84|9780
1734292800000|2024-12-15 20:00:00|2902.65|2891.15|2880.92|2860.42|2920.55|2900.05|2880.72|2860.22|9695
1734296400000|2024-12-15 21:00:00|2880.88|2860.38|2831.92|2811.42|2883.11|2862.61|2823.04|2802.54|11285
1734300000000|2024-12-15 22:00:00|2831.85|2811.35|2882|2870.5|2888.15|2876.65|2808.25|2796.4|7638
1734303600000|2024-12-15 23:00:00|2881.65|2870.15|2930.4|2918.9|2966.75|2955.25|2865.43|2853.93|10658
1734307200000|2024-12-16 00:00:00|2930.45|2918.95|2952.6|2941.1|2965|2953.5|2896.49|2884.99|10741
1734310800000|2024-12-16 01:00:00|2952.86|2941.36|2924.75|2913.25|2980.4|2968.9|2920.26|2908.76|9661
1734314400000|2024-12-16 02:00:00|2924.25|2912.75|2873.83|2862.33|2930.05|2918.55|2862.25|2850.75|8479
1734318000000|2024-12-16 03:00:00|2873.78|2862.28|2871.15|2859.65|2884.15|2872.65|2846.6|2835.1|7161
1734321600000|2024-12-16 04:00:00|2871.25|2859.75|2864|2852.5|2874.25|2862.75|2850.15|2838.65|5043
1734325200000|2024-12-16 05:00:00|2863.9|2852.4|2900.4|2888.9|2943.9|2932.4|2848|2836.5|8561
1734328800000|2024-12-16 06:00:00|2900.45|2888.95|2897.28|2885.78|2936.1|2924.6|2886.6|2875.1|6835
1734332400000|2024-12-16 07:00:00|2897.13|2885.63|2933.25|2921.75|2954.25|2942.75|2889.62|2878.12|5996
1734336000000|2024-12-16 08:00:00|2933.75|2922.25|2942|2930.5|2945|2933.5|2894.2|2882.7|6412
1734339600000|2024-12-16 09:00:00|2941.5|2930|2996.5|2985|3012.95|3001.45|2931.25|2919.75|8648
1734343200000|2024-12-16 10:00:00|2996.65|2985.15|3039.2|3027.7|3088|3076.5|2991.25|2979.75|9906
1734346800000|2024-12-16 11:00:00|3037.83|3026.33|2987.25|2975.75|3075.05|3063.55|2984.39|2972.89|9063
1734350400000|2024-12-16 12:00:00|2988.25|2976.75|2967.75|2956.25|3009.25|2997.75|2939.25|2927.75|8679
1734354000000|2024-12-16 13:00:00|2966.25|2954.75|2935.75|2924.25|3025.15|3013.65|2928.25|2916.75|7873
1734357600000|2024-12-16 14:00:00|2936|2924.5|2997.25|2985.75|3039.25|3027.75|2929.2|2917.7|8400
1734361200000|2024-12-16 15:00:00|2997.45|2985.95|3033.25|3021.75|3066.25|3054.75|2985.45|2973.95|9624
1734364800000|2024-12-16 16:00:00|3031.75|3020.25|2948.61|2937.11|3047.42|3035.92|2945.25|2933.75|10582
1734368400000|2024-12-16 17:00:00|2950.25|2938.75|2989.11|2977.61|2989.25|2977.75|2936.25|2924.75|10810
1734372000000|2024-12-16 18:00:00|2989.2|2977.7|3022.8|3011.3|3039.55|3028.05|2968|2956.5|11807
1734375600000|2024-12-16 19:00:00|3022.39|3010.89|2957.61|2946.11|3022.95|3011.45|2957.61|2946.11|12076
1734379200000|2024-12-16 20:00:00|2957.59|2946.09|2965.6|2954.1|2984.15|2972.65|2942.67|2931.17|11099
1734382800000|2024-12-16 21:00:00|2965.5|2954|2910.18|2898.68|2967.05|2955.55|2902.25|2890.75|10759
1734386400000|2024-12-16 22:00:00|2910.2|2898.7|2912.33|2900.83|2928.15|2916.65|2903.36|2891.86|6991
1734390000000|2024-12-16 23:00:00|2912.38|2900.88|2879.3|2867.8|2926.35|2914.85|2876.53|2865.03|10115
1734393600000|2024-12-17 00:00:00|2879.39|2867.89|2850.55|2839.05|2911.95|2900.45|2849.95|2838.45|11851
1734397200000|2024-12-17 01:00:00|2850.6|2839.1|2860.41|2848.91|2881.45|2869.95|2840.33|2828.83|11014
1734400800000|2024-12-17 02:00:00|2860.43|2848.93|2867.07|2855.57|2892.95|2881.45|2854.41|2842.91|8684
1734404400000|2024-12-17 03:00:00|2867.25|2855.75|2881.28|2869.78|2896.45|2884.95|2861.4|2849.9|7519
1734408000000|2024-12-17 04:00:00|2881.27|2869.77|2839.25|2827.75|2881.28|2869.78|2831.75|2820.25|6735
1734411600000|2024-12-17 05:00:00|2839.32|2827.82|2847.4|2835.9|2856.5|2845|2824.5|2813|6473
1734415200000|2024-12-17 06:00:00|2847.42|2835.92|2839.4|2827.9|2853.28|2841.78|2820.45|2808.95|6634
1734418800000|2024-12-17 07:00:00|2839.32|2827.82|2818.35|2806.85|2852.45|2840.95|2809.53|2798.03|7708
1734422400000|2024-12-17 08:00:00|2818.4|2806.9|2834.45|2822.95|2852.25|2840.75|2792.62|2781.12|9469
1734426000000|2024-12-17 09:00:00|2834.55|2823.05|2879.28|2867.78|2891.35|2879.85|2822.25|2810.75|9048
1734429600000|2024-12-17 10:00:00|2878.8|2867.3|2856.35|2844.85|2880.25|2868.75|2836.05|2824.55|7610
1734433200000|2024-12-17 11:00:00|2856.3|2844.8|2845.32|2833.82|2860.45|2848.95|2828.25|2816.75|8647
1734436800000|2024-12-17 12:00:00|2845.3|2833.8|2830.25|2818.75|2856.95|2845.45|2819.8|2808.3|7114
1734440400000|2024-12-17 13:00:00|2829.75|2818.25|2838.35|2826.85|2868.35|2856.85|2820.25|2808.75|6964
1734444000000|2024-12-17 14:00:00|2838.25|2826.75|2820.96|2809.46|2839.28|2827.78|2794.73|2783.23|9222
1734447600000|2024-12-17 15:00:00|2820.72|2809.22|2767.3|2755.8|2821.2|2809.7|2755.35|2743.85|11967
1734451200000|2024-12-17 16:00:00|2767.25|2755.75|2803.25|2791.75|2803.7|2792.2|2740.5|2729|10005
1734454800000|2024-12-17 17:00:00|2803.85|2792.35|2809.18|2797.68|2833.25|2821.75|2797.1|2785.6|9856
1734458400000|2024-12-17 18:00:00|2809.05|2797.55|2770.22|2758.72|2822.4|2810.9|2768.14|2756.64|9528
1734462000000|2024-12-17 19:00:00|2770.28|2758.78|2778.25|2766.75|2792.45|2780.95|2759.95|2748.45|8885
1734465600000|2024-12-17 20:00:00|2778.32|2766.82|2799.33|2787.83|2821.95|2810.45|2778.2|2766.7|8441
1734469200000|2024-12-17 21:00:00|2799.39|2787.89|2826.91|2815.41|2833.75|2822.25|2782.25|2770.75|8592
1734472800000|2024-12-17 22:00:00|2826.82|2815.32|2791.05|2779.55|2833.02|2821.52|2775.12|2763.62|8769
1734476400000|2024-12-17 23:00:00|2790.95|2779.45|2791.5|2780|2818.25|2806.75|2753.1|2741.6|9933
1734480000000|2024-12-18 00:00:00|2791.85|2780.35|2800.65|2789.15|2807.05|2795.55|2750.3|2738.8|11130
1734483600000|2024-12-18 01:00:00|2799.77|2788.27|2793.8|2782.3|2836.5|2825|2788.4|2776.9|11468
1734487200000|2024-12-18 02:00:00|2794|2782.5|2817.3|2805.8|2843.1|2831.6|2782.8|2771.3|9951
1734490800000|2024-12-18 03:00:00|2817.25|2805.75|2773.23|2761.73|2833|2821.5|2756.6|2745.1|8382
1734494400000|2024-12-18 04:00:00|2773.2|2761.7|2724.3|2712.8|2774.35|2762.85|2685.4|2673.9|10725
1734498000000|2024-12-18 05:00:00|2724.23|2712.73|2741.34|2729.84|2780|2768.5|2703.33|2691.83|8378
1734501600000|2024-12-18 06:00:00|2741.25|2729.75|2722.3|2710.8|2748.75|2737.25|2690.84|2679.34|9579
1734505200000|2024-12-18 07:00:00|2722.4|2710.9|2723.22|2711.72|2750.1|2738.6|2716.5|2705|7466
1734508800000|2024-12-18 08:00:00|2723.23|2711.73|2708.9|2697.4|2738.3|2726.8|2698.1|2686.6|7802
1734512400000|2024-12-18 09:00:00|2709.05|2697.55|2734.94|2723.44|2752.05|2740.55|2708.7|2697.2|7190
1734516000000|2024-12-18 10:00:00|2734.85|2723.35|2750.05|2738.55|2755|2743.5|2721.35|2709.85|6998
1734519600000|2024-12-18 11:00:00|2749.95|2738.45|2798.8|2787.3|2799.15|2787.65|2746.37|2734.87|8164
1734523200000|2024-12-18 12:00:00|2798.2|2786.7|2713.45|2701.95|2798.4|2786.9|2706.66|2695.16|10181
1734526800000|2024-12-18 13:00:00|2713.38|2701.88|2719.6|2708.1|2739.25|2727.75|2699.2|2687.7|10726
1734530400000|2024-12-18 14:00:00|2719.65|2708.15|2696.55|2685.05|2757.45|2745.95|2694.9|2683.4|11283
1734534000000|2024-12-18 15:00:00|2696.6|2685.1|2714.55|2703.05|2744.1|2732.6|2658.8|2647.3|10164
1734537600000|2024-12-18 16:00:00|2714.34|2702.84|2744.35|2732.85|2760.25|2748.75|2700.95|2689.45|9728
1734541200000|2024-12-18 17:00:00|2745.25|2733.75|2771.6|2760.1|2784.15|2772.65|2712.23|2700.73|8969
1734544800000|2024-12-18 18:00:00|2771.95|2760.45|2795.75|2784.25|2798.25|2786.75|2758.3|2746.8|10208
1734548400000|2024-12-18 19:00:00|2795.9|2784.4|2648.4|2636.9|2800.41|2791.82|2648.25|2636.75|13104
1734552000000|2024-12-18 20:00:00|2647.9|2636.4|2561.6|2550.1|2664.85|2653.35|2501.7|2490.2|13390
1734555600000|2024-12-18 21:00:00|2560.47|2548.97|2569.37|2557.87|2599.15|2587.65|2546.1|2534.6|11190
1734559200000|2024-12-18 22:00:00|2569.25|2557.75|2548.51|2537.01|2587.14|2575.64|2528.82|2517.32|9586
1734562800000|2024-12-18 23:00:00|2548.4|2536.9|2491.78|2480.28|2549.75|2538.25|2479.74|2468.24|9104
1734566400000|2024-12-19 00:00:00|2491.63|2480.13|2513.44|2501.94|2536.6|2525.1|2465.7|2454.2|11712
1734570000000|2024-12-19 01:00:00|2513.52|2502.02|2449.16|2437.66|2516.94|2505.44|2439.6|2428.1|11673
1734573600000|2024-12-19 02:00:00|2449.14|2437.64|2471.02|2459.52|2471.6|2460.1|2341.15|2329.65|13281
1734577200000|2024-12-19 03:00:00|2470.96|2459.46|2494.08|2482.58|2497.05|2485.55|2464.7|2453.2|11808
1734580800000|2024-12-19 04:00:00|2494.09|2482.59|2453.3|2441.8|2494.89|2483.39|2453.2|2441.7|9266
1734584400000|2024-12-19 05:00:00|2453.33|2441.83|2473.25|2461.75|2478.15|2466.65|2450.4|2438.9|9027
1734588000000|2024-12-19 06:00:00|2473.13|2461.63|2460.34|2448.84|2480.42|2468.92|2449.55|2438.05|9056
1734591600000|2024-12-19 07:00:00|2460.44|2448.94|2496.86|2485.36|2502.55|2491.05|2456.65|2445.15|9356
1734595200000|2024-12-19 08:00:00|2496.78|2485.28|2471.25|2459.75|2496.78|2485.28|2456.45|2444.95|9472
1734598800000|2024-12-19 09:00:00|2471.3|2459.8|2494.25|2482.75|2498.65|2487.15|2465.4|2453.9|8705
1734602400000|2024-12-19 10:00:00|2494.45|2482.95|2548.38|2536.88|2562.9|2551.4|2478.25|2466.75|10604
1734606000000|2024-12-19 11:00:00|2548.37|2536.87|2546.99|2535.49|2566.4|2554.9|2523.35|2511.85|9232
1734609600000|2024-12-19 12:00:00|2547.25|2535.75|2495.2|2483.7|2547.25|2535.75|2487.28|2475.78|11506
1734613200000|2024-12-19 13:00:00|2495.17|2483.67|2483.59|2472.09|2512.29|2500.79|2469.94|2458.44|11775
1734616800000|2024-12-19 14:00:00|2483.6|2472.1|2457.94|2446.44|2521.24|2509.74|2452.3|2440.8|11792
1734620400000|2024-12-19 15:00:00|2457.9|2446.4|2424|2412.5|2459.22|2447.72|2381.05|2369.55|12734
1734624000000|2024-12-19 16:00:00|2423.95|2412.45|2436.88|2425.38|2442.66|2431.16|2391.55|2380.05|12202
1734627600000|2024-12-19 17:00:00|2436.82|2425.32|2319.3|2307.8|2443.45|2431.95|2271.15|2259.65|12646
1734631200000|2024-12-19 18:00:00|2319.05|2307.55|2296.05|2284.55|2320.75|2309.25|2228.45|2216.95|12964
1734634800000|2024-12-19 19:00:00|2296|2284.5|2236.4|2224.9|2299|2287.5|2198.7|2187.2|12715
1734638400000|2024-12-19 20:00:00|2236.8|2225.3|2257.65|2246.15|2271.15|2259.65|2177.2|2165.7|13060
1734642000000|2024-12-19 21:00:00|2257.35|2245.85|2294.94|2283.44|2333.6|2322.1|2241.93|2230.43|12387
1734645600000|2024-12-19 22:00:00|2294.9|2283.4|2322.89|2311.39|2331.7|2320.2|2288.17|2276.67|9167
1734649200000|2024-12-19 23:00:00|2322.94|2311.44|2287.23|2275.73|2323.19|2311.69|2286.14|2274.64|10727
1734652800000|2024-12-20 00:00:00|2287.14|2275.64|2308|2296.5|2336.55|2325.05|2268.45|2256.95|12046
1734656400000|2024-12-20 01:00:00|2308.15|2296.65|2303.31|2291.81|2332.05|2320.55|2290.25|2278.75|11874
1734660000000|2024-12-20 02:00:00|2303.55|2292.05|2356.96|2345.46|2376.67|2365.17|2300.25|2288.75|11426
1734663600000|2024-12-20 03:00:00|2357.4|2345.9|2323.81|2312.31|2359.78|2348.28|2318.55|2307.05|10384
1734667200000|2024-12-20 04:00:00|2323.55|2312.05|2303.77|2292.27|2338.8|2327.3|2302|2290.5|11039
1734670800000|2024-12-20 05:00:00|2303.65|2292.15|2273.25|2261.75|2317.85|2306.35|2272.15|2260.65|10822
1734674400000|2024-12-20 06:00:00|2273.19|2261.69|2241.05|2229.55|2298.6|2287.1|2221.2|2209.7|11038
1734678000000|2024-12-20 07:00:00|2242.07|2230.57|2268.9|2257.4|2315.05|2303.55|2241.65|2230.15|12278
1734681600000|2024-12-20 08:00:00|2268.95|2257.45|2149.9|2138.4|2269.35|2257.85|2137.5|2126|12989
1734685200000|2024-12-20 09:00:00|2150|2138.5|2131.4|2119.9|2183.29|2171.79|2126.92|2115.42|12747
1734688800000|2024-12-20 10:00:00|2132.25|2120.75|2080.43|2068.93|2143.1|2131.6|2048.3|2036.8|13157
1734692400000|2024-12-20 11:00:00|2080.42|2068.92|2009.15|1997.65|2123.3|2111.8|2008.85|1997.35|13087
1734696000000|2024-12-20 12:00:00|2009.22|1997.72|2119.83|2108.33|2145.25|2133.75|2009.05|1997.55|13260
1734699600000|2024-12-20 13:00:00|2119.81|2108.31|2179.18|2167.68|2179.3|2167.8|2076.55|2065.05|12807
1734703200000|2024-12-20 14:00:00|2179.15|2167.65|2215.35|2203.85|2265.33|2253.83|2156.12|2144.62|12380
1734706800000|2024-12-20 15:00:00|2215.75|2204.25|2276.25|2264.75|2300.27|2288.77|2213.18|2201.68|12316
1734710400000|2024-12-20 16:00:00|2276.3|2264.8|2263.4|2251.9|2294.89|2283.39|2248.5|2237|12556
1734714000000|2024-12-20 17:00:00|2263.6|2252.1|2301.2|2289.7|2305.03|2293.53|2249.95|2238.45|11761
1734717600000|2024-12-20 18:00:00|2301.25|2289.75|2305.4|2293.9|2310.65|2299.15|2283.3|2271.8|10054
1734768000000|2024-12-21 08:00:00|2460.29|2448.79|2407.08|2395.58|2482.16|2470.66|2405.67|2394.17|9777
1734771600000|2024-12-21 09:00:00|2407.12|2395.62|2403.23|2391.73|2414.2|2402.7|2375.03|2363.53|11458
1734775200000|2024-12-21 10:00:00|2403.15|2391.65|2408.48|2396.98|2458.11|2446.61|2393.12|2381.62|11251
1734778800000|2024-12-21 11:00:00|2408.53|2397.03|2388.44|2376.94|2416.8|2405.3|2365.98|2354.48|11983
1734782400000|2024-12-21 12:00:00|2388.49|2376.99|2309.47|2297.97|2389.25|2377.75|2307.24|2295.74|12906
1734786000000|2024-12-21 13:00:00|2309.42|2297.92|2289.99|2278.49|2326.34|2314.84|2232.89|2221.39|13403
1734789600000|2024-12-21 14:00:00|2289.49|2277.99|2268.55|2257.05|2316.63|2305.13|2267.07|2255.57|13089
1734793200000|2024-12-21 15:00:00|2268.77|2257.27|2293.66|2282.16|2306.41|2294.91|2268.77|2257.27|12237
1734796800000|2024-12-21 16:00:00|2293.56|2282.06|2257.61|2246.11|2298.7|2287.2|2251.3|2239.8|13159
1734800400000|2024-12-21 17:00:00|2257.48|2245.98|2272.08|2260.58|2281.53|2270.03|2233.76|2222.26|12975
1734804000000|2024-12-21 18:00:00|2272.11|2260.61|2236.28|2224.78|2284.5|2273|2227.3|2215.8|12522
1734807600000|2024-12-21 19:00:00|2236.66|2225.16|2238|2226.5|2239.59|2228.09|2198.69|2187.19|12941
1734811200000|2024-12-21 20:00:00|2237.97|2226.47|2240.23|2228.73|2261.45|2249.95|2221.11|2209.61|12260
1734814800000|2024-12-21 21:00:00|2240.13|2228.63|2217.72|2206.22|2247.27|2235.77|2206.29|2194.79|11360
1734818400000|2024-12-21 22:00:00|2217.69|2206.19|2209.62|2198.12|2227.31|2215.81|2193.64|2182.14|8248
1734822000000|2024-12-21 23:00:00|2209.75|2198.25|2218.07|2206.57|2221.87|2210.37|2184.83|2173.33|11328
1734825600000|2024-12-22 00:00:00|2218.3|2206.8|2235.38|2223.88|2248.25|2236.75|2195|2183.5|12719
1734829200000|2024-12-22 01:00:00|2235.29|2223.79|2230.29|2218.79|2250.21|2238.71|2197.38|2185.88|12241
1734832800000|2024-12-22 02:00:00|2230.27|2218.77|2220.22|2208.72|2243.75|2232.25|2206.41|2194.91|10348
1734836400000|2024-12-22 03:00:00|2220.27|2208.77|2224.93|2213.43|2238.45|2226.95|2191.03|2179.53|12069
1734840000000|2024-12-22 04:00:00|2224.79|2213.29|2183.14|2171.64|2232.08|2220.58|2183.03|2171.53|11638
1734843600000|2024-12-22 05:00:00|2183.09|2171.59|2203.76|2192.26|2214.97|2203.47|2159.47|2147.97|12247
1734847200000|2024-12-22 06:00:00|2203.34|2191.84|2214.29|2202.79|2220.14|2208.64|2194.34|2182.84|10499
1734850800000|2024-12-22 07:00:00|2214.31|2202.81|2202.36|2190.86|2222.27|2210.77|2196.06|2184.56|10409
1734854400000|2024-12-22 08:00:00|2202.31|2190.81|2234.93|2223.43|2243.36|2231.86|2200.9|2189.4|11780
1734858000000|2024-12-22 09:00:00|2234.9|2223.4|2253.47|2241.97|2275.33|2263.83|2223.91|2212.41|10900
1734861600000|2024-12-22 10:00:00|2253.59|2242.09|2268.22|2256.72|2284.62|2273.12|2249.01|2237.51|11407
1734865200000|2024-12-22 11:00:00|2268.25|2256.75|2251.22|2239.72|2274.08|2262.58|2250.52|2239.02|10865
1734868800000|2024-12-22 12:00:00|2251.27|2239.77|2247.07|2235.57|2273.95|2262.45|2240.1|2228.6|11072
1734872400000|2024-12-22 13:00:00|2247.09|2235.59|2247.13|2235.63|2262.93|2251.43|2233.66|2222.16|11473
1734876000000|2024-12-22 14:00:00|2247.12|2235.62|2168.18|2156.68|2254.61|2243.11|2163.12|2151.62|12933
1734879600000|2024-12-22 15:00:00|2168.32|2156.82|2186.21|2174.71|2202.19|2190.69|2167.95|2156.45|12398
1734883200000|2024-12-22 16:00:00|2186.2|2174.7|2230.31|2218.81|2231.15|2219.65|2167.96|2156.46|12385
1734886800000|2024-12-22 17:00:00|2230.34|2218.84|2221.11|2209.61|2237.33|2225.83|2215.82|2204.32|11003
1734890400000|2024-12-22 18:00:00|2221.1|2209.6|2234.05|2222.55|2257.57|2246.07|2211.23|2199.73|11499
1734894000000|2024-12-22 19:00:00|2234.06|2222.56|2170.82|2159.32|2239.15|2227.65|2163.15|2151.65|11449
1734897600000|2024-12-22 20:00:00|2170.79|2159.29|2214.72|2194.22|2216.81|2196.31|2138.01|2126.51|12466
1734901200000|2024-12-22 21:00:00|2214.8|2194.3|2231.19|2210.69|2242.74|2222.24|2201.04|2180.54|11566
1734904800000|2024-12-22 22:00:00|2231.15|2210.65|2229.04|2217.54|2233.36|2218|2179.3|2167.8|8114
1734908400000|2024-12-22 23:00:00|2229.25|2217.75|2214.35|2202.85|2247.79|2236.29|2201.7|2190.2|10650
1734912000000|2024-12-23 00:00:00|2214.27|2202.77|2195.28|2183.78|2217.3|2205.8|2174|2162.5|11027
1734915600000|2024-12-23 01:00:00|2195.15|2183.65|2203|2191.5|2240.83|2229.33|2154.75|2143.25|12116
1734919200000|2024-12-23 02:00:00|2202.95|2191.45|2233.23|2221.73|2239.28|2227.78|2173.57|2162.07|12042
1734922800000|2024-12-23 03:00:00|2233.2|2221.7|2313.95|2302.45|2336.94|2325.44|2221.25|2209.75|12124
1734926400000|2024-12-23 04:00:00|2314.08|2302.58|2315.02|2303.52|2350.1|2338.6|2300.09|2288.59|11473
1734930000000|2024-12-23 05:00:00|2314.92|2303.42|2292.71|2281.21|2318.3|2306.8|2271.09|2259.59|10858
1734933600000|2024-12-23 06:00:00|2292.76|2281.26|2246.23|2234.73|2298.85|2287.35|2234.2|2222.7|11770
1734937200000|2024-12-23 07:00:00|2246.22|2234.72|2269.75|2258.25|2272.98|2261.48|2232.84|2221.34|10777
1734940800000|2024-12-23 08:00:00|2269.63|2258.13|2301.12|2289.62|2303.25|2291.75|2257.52|2246.02|10718
1734944400000|2024-12-23 09:00:00|2301.17|2289.67|2317.44|2305.94|2341.95|2330.45|2298.9|2287.4|10850
1734948000000|2024-12-23 10:00:00|2317.43|2305.93|2325.35|2313.85|2341.88|2330.38|2308.04|2296.54|10800
1734951600000|2024-12-23 11:00:00|2325.25|2313.75|2316.12|2304.62|2333.25|2321.75|2305.15|2293.65|10589
1734955200000|2024-12-23 12:00:00|2316.04|2304.54|2313.95|2302.45|2344.04|2332.54|2307.83|2296.33|10840
1734958800000|2024-12-23 13:00:00|2313.9|2302.4|2271.1|2259.6|2317.3|2305.8|2261.8|2250.3|11358
1734962400000|2024-12-23 14:00:00|2271.25|2259.75|2245.3|2233.8|2308.01|2296.51|2223.7|2212.2|11902
1734966000000|2024-12-23 15:00:00|2245.35|2233.85|2220.57|2209.07|2249.21|2237.71|2217.1|2205.6|12573
1734969600000|2024-12-23 16:00:00|2220.64|2209.14|2305.19|2293.69|2316.5|2305|2213.31|2201.81|12206
1734973200000|2024-12-23 17:00:00|2305.25|2293.75|2264.91|2253.41|2309.8|2298.3|2259.17|2247.67|12200
1734976800000|2024-12-23 18:00:00|2264.97|2253.47|2239.87|2228.37|2280.25|2268.75|2234.75|2223.25|11278
1734980400000|2024-12-23 19:00:00|2239.89|2228.39|2299.96|2288.46|2311.25|2299.75|2238.7|2227.2|11368
1734984000000|2024-12-23 20:00:00|2300.06|2288.56|2446.7|2435.2|2453.08|2441.58|2298.9|2287.4|12330
1734987600000|2024-12-23 21:00:00|2446.8|2435.3|2428.06|2416.56|2502.25|2490.75|2427.88|2416.38|12447
1734991200000|2024-12-23 22:00:00|2428.02|2416.52|2485.35|2473.85|2490.65|2479.15|2412.97|2401.47|10353
1734994800000|2024-12-23 23:00:00|2485.6|2474.1|2460.33|2448.83|2493.25|2481.75|2438.35|2426.85|11410
1734998400000|2024-12-24 00:00:00|2460.38|2448.88|2434.05|2422.55|2473.7|2462.2|2422.24|2410.74|11059
1735002000000|2024-12-24 01:00:00|2433.95|2422.45|2385.38|2373.88|2440.25|2428.75|2380.25|2368.75|10006
1735005600000|2024-12-24 02:00:00|2385.3|2373.8|2391.46|2379.96|2405.14|2393.64|2360.34|2348.84|9596
1735009200000|2024-12-24 03:00:00|2391.36|2379.86|2420.14|2408.64|2422.1|2410.6|2391.25|2379.75|9385
1735012800000|2024-12-24 04:00:00|2420.18|2408.68|2434.35|2422.85|2434.58|2423.08|2403.35|2391.85|8560
1735016400000|2024-12-24 05:00:00|2434.45|2422.95|2436.22|2424.72|2437.61|2426.11|2417.24|2405.74|8367
1735020000000|2024-12-24 06:00:00|2436.2|2424.7|2391.24|2379.74|2438.15|2426.65|2388.14|2376.64|8689
1735023600000|2024-12-24 07:00:00|2391.12|2379.62|2393|2381.5|2416.1|2404.6|2383.03|2371.53|8416
1735027200000|2024-12-24 08:00:00|2393.15|2381.65|2441.2|2429.7|2445|2433.5|2386.25|2374.75|10498
1735030800000|2024-12-24 09:00:00|2441.23|2429.73|2411.21|2399.71|2445.83|2434.33|2406.7|2395.2|10459
1735034400000|2024-12-24 10:00:00|2411.23|2399.73|2396.9|2385.4|2417.25|2405.75|2389.25|2377.75|9477
1735038000000|2024-12-24 11:00:00|2396.38|2384.88|2427.64|2416.14|2429.15|2417.65|2392.25|2380.75|9237
1735041600000|2024-12-24 12:00:00|2427.71|2416.21|2401.75|2390.25|2427.71|2416.21|2386.25|2374.75|9911
1735045200000|2024-12-24 13:00:00|2401.9|2390.4|2478.05|2466.55|2480.9|2469.4|2396.48|2384.98|11319
1735048800000|2024-12-24 14:00:00|2478.15|2466.65|2466.88|2455.38|2485.55|2474.05|2441.2|2429.7|12088
1735052400000|2024-12-24 15:00:00|2466.25|2454.75|2470.25|2458.75|2498.5|2487|2450.47|2438.97|11742
1735056000000|2024-12-24 16:00:00|2470.95|2459.45|2446.28|2434.78|2483.6|2472.1|2444.3|2432.8|10839
1735059600000|2024-12-24 17:00:00|2446.34|2434.84|2482.5|2471|2497.7|2486.2|2445.45|2433.95|10160
1735063200000|2024-12-24 18:00:00|2482.55|2471.05|2494.75|2483.25|2520.85|2509.35|2474.53|2463.03|11005
1735066800000|2024-12-24 19:00:00|2494.72|2483.22|2511.83|2500.33|2550.78|2539.28|2481.85|2470.35|11828
1735070400000|2024-12-24 20:00:00|2511.58|2500.08|2507.49|2495.99|2547.56|2536.06|2465.7|2454.2|12708
1735074000000|2024-12-24 21:00:00|2507.57|2496.07|2585.22|2573.72|2603.52|2592.02|2502.44|2490.94|11959
1735160400000|2024-12-25 21:00:00|2588.87|2568.37|2444.55|2424.05|2588.87|2568.37|2420.5|2403.65|4342
1735164000000|2024-12-25 22:00:00|2444.58|2424.08|2438.18|2426.68|2454.4|2442.9|2431.38|2419.88|3590
1735167600000|2024-12-25 23:00:00|2444.05|2432.55|2446.95|2435.45|2450.95|2439.45|2444|2432.5|212
1735171200000|2024-12-26 00:00:00|2446.84|2435.34|2423.45|2411.95|2472.15|2460.65|2416.98|2405.48|5187
1735174800000|2024-12-26 01:00:00|2423.42|2411.92|2410.71|2399.21|2437.45|2425.95|2406.91|2395.41|4869
1735178400000|2024-12-26 02:00:00|2410.83|2399.33|2405.69|2394.19|2432.66|2421.16|2400.11|2388.61|5982
1735182000000|2024-12-26 03:00:00|2405.64|2394.14|2397.5|2386|2413.01|2401.51|2388.71|2377.21|5477
1735185600000|2024-12-26 04:00:00|2397.23|2385.73|2379.33|2367.83|2397.23|2385.73|2371.25|2359.75|5591
1735189200000|2024-12-26 05:00:00|2379.44|2367.94|2374.25|2362.75|2383.85|2372.35|2365.17|2353.67|5042
1735192800000|2024-12-26 06:00:00|2373.28|2361.78|2360.17|2348.67|2373.28|2361.78|2352.87|2341.37|4350
1735196400000|2024-12-26 07:00:00|2360.02|2348.52|2345.6|2334.1|2365.29|2353.79|2340.64|2329.14|4952
1735200000000|2024-12-26 08:00:00|2345.61|2334.11|2301.43|2289.93|2347.89|2336.39|2283.35|2271.85|6404
1735203600000|2024-12-26 09:00:00|2300.31|2288.81|2297.38|2285.88|2311.58|2300.08|2294.42|2282.92|4723
1735207200000|2024-12-26 10:00:00|2297.39|2285.89|2301.47|2289.97|2305.17|2293.67|2284.75|2273.25|5326
1735210800000|2024-12-26 11:00:00|2301.39|2289.89|2307.58|2296.08|2321.63|2310.13|2300.39|2288.89|3778
1735214400000|2024-12-26 12:00:00|2307.54|2296.04|2296.66|2285.16|2318.8|2307.3|2296.66|2285.16|4783
1735218000000|2024-12-26 13:00:00|2297.08|2285.58|2292.58|2281.08|2297.89|2286.39|2271.84|2260.34|4708
1735221600000|2024-12-26 14:00:00|2292.31|2280.81|2286.88|2275.38|2313.08|2301.58|2275.15|2263.65|5425
1735225200000|2024-12-26 15:00:00|2286.87|2275.37|2278.37|2266.87|2303.86|2292.36|2275.77|2264.27|5339
1735228800000|2024-12-26 16:00:00|2278.38|2266.88|2306.54|2295.04|2312.29|2300.79|2276.4|2264.9|5412
1735232400000|2024-12-26 17:00:00|2306.37|2294.87|2273.74|2262.24|2309.88|2298.38|2263.75|2252.25|6059
1735236000000|2024-12-26 18:00:00|2273.75|2262.25|2281.6|2270.1|2288.11|2276.61|2263.97|2252.47|3944
1735239600000|2024-12-26 19:00:00|2281.46|2269.96|2283.97|2272.47|2286.98|2275.48|2262.02|2250.52|3402
1735243200000|2024-12-26 20:00:00|2283.86|2272.36|2267.11|2255.61|2285.65|2274.15|2255.75|2244.25|3110
1735246800000|2024-12-26 21:00:00|2267.17|2255.67|2273.56|2262.06|2279.04|2267.54|2246|2234.5|3483
1735250400000|2024-12-26 22:00:00|2273.55|2262.05|2278.72|2267.22|2291.59|2280.09|2273.37|2261.87|1329
1735254000000|2024-12-26 23:00:00|2278.64|2267.14|2269.86|2258.36|2279.53|2268.03|2254.98|2243.48|2672
1735257600000|2024-12-27 00:00:00|2269.84|2258.34|2278.84|2267.34|2280.9|2269.4|2254.71|2243.21|3550
1735261200000|2024-12-27 01:00:00|2278.83|2267.33|2298.28|2286.78|2313.02|2301.52|2273.6|2262.1|3486
1735264800000|2024-12-27 02:00:00|2298.25|2286.75|2295.74|2284.24|2328.04|2316.54|2291.83|2280.33|4543
1735268400000|2024-12-27 03:00:00|2295.53|2284.03|2301.98|2290.48|2311.45|2299.95|2289.13|2277.63|2751
1735272000000|2024-12-27 04:00:00|2301.99|2290.49|2282.82|2271.32|2320.22|2308.72|2282.82|2271.32|3059
1735275600000|2024-12-27 05:00:00|2284.13|2272.63|2286.44|2274.94|2288.15|2276.65|2265.75|2254.25|4732
1735279200000|2024-12-27 06:00:00|2286.47|2274.97|2312.31|2300.81|2312.72|2301.22|2286.47|2274.97|7143
1735282800000|2024-12-27 07:00:00|2312.2|2300.7|2263.1|2251.6|2313.13|2301.63|2241.53|2230.03|8054
1735286400000|2024-12-27 08:00:00|2263.05|2251.55|2288.24|2276.74|2303.99|2292.49|2262.82|2251.32|8040
1735290000000|2024-12-27 09:00:00|2288.35|2276.85|2346.96|2335.46|2369.15|2357.65|2287.75|2276.25|7692
1735293600000|2024-12-27 10:00:00|2346.92|2335.42|2335.32|2323.82|2355.83|2344.33|2312.92|2301.42|6441
1735297200000|2024-12-27 11:00:00|2335.37|2323.87|2347.73|2336.23|2348.51|2337.01|2326.29|2314.79|7432
1735300800000|2024-12-27 12:00:00|2347.58|2336.08|2336.31|2324.81|2351.9|2340.4|2330.94|2319.44|7678
1735304400000|2024-12-27 13:00:00|2336.2|2324.7|2312.56|2301.06|2340.8|2329.3|2308.74|2297.24|7015
1735308000000|2024-12-27 14:00:00|2312.55|2301.05|2278.24|2266.74|2313.04|2301.54|2262|2250.5|8247
1735311600000|2024-12-27 15:00:00|2278.2|2266.7|2232.7|2221.2|2279.04|2267.54|2227.28|2215.78|8284
1735315200000|2024-12-27 16:00:00|2232.58|2221.08|2233.79|2222.29|2244.49|2232.99|2216.39|2204.89|8513
1735318800000|2024-12-27 17:00:00|2233.82|2222.32|2272.33|2260.83|2278.05|2266.55|2224.67|2213.17|7895
1735322400000|2024-12-27 18:00:00|2272.37|2260.87|2269.8|2258.3|2277.24|2265.74|2259.44|2247.94|8484
1735326000000|2024-12-27 19:00:00|2269.76|2258.26|2226.14|2214.64|2269.89|2258.39|2205.75|2194.25|6866
1735329600000|2024-12-27 20:00:00|2225.98|2214.48|2204.18|2192.68|2229.93|2218.43|2196.24|2184.74|7370
1735333200000|2024-12-27 21:00:00|2205.58|2194.08|2178.57|2167.07|2209.74|2198.24|2178.46|2166.96|5446
1735372800000|2024-12-28 08:00:00|2110.42|2098.92|2128.3|2116.8|2130.39|2118.89|2109.99|2098.49|5521
1735376400000|2024-12-28 09:00:00|2128.24|2116.74|2140.09|2128.59|2146.35|2134.85|2127.49|2115.99|4456
1735380000000|2024-12-28 10:00:00|2140.56|2129.06|2119.39|2107.89|2141.02|2129.52|2118.03|2106.53|5650
1735383600000|2024-12-28 11:00:00|2119.36|2107.86|2134.44|2122.94|2138.22|2126.72|2115.75|2104.25|6366
1735387200000|2024-12-28 12:00:00|2134.46|2122.96|2123.38|2111.88|2137.83|2126.33|2120.75|2109.25|6194
1735390800000|2024-12-28 13:00:00|2123.46|2111.96|2152.02|2140.52|2152.02|2140.52|2123.38|2111.88|7462
1735394400000|2024-12-28 14:00:00|2151.92|2140.42|2150.34|2138.84|2188.68|2177.18|2140.81|2129.31|7465
1735398000000|2024-12-28 15:00:00|2150.38|2138.88|2149.31|2137.81|2173.91|2162.41|2148.01|2136.51|6087
1735401600000|2024-12-28 16:00:00|2149.11|2137.61|2185.09|2173.59|2185.09|2173.59|2138.86|2127.36|3872
1735405200000|2024-12-28 17:00:00|2185.04|2173.54|2214.49|2202.99|2221.22|2209.72|2177.86|2166.36|6010
1735408800000|2024-12-28 18:00:00|2214.39|2202.89|2176.46|2164.96|2217.54|2206.04|2175.74|2164.24|4735
1735412400000|2024-12-28 19:00:00|2176.36|2164.86|2182.36|2170.86|2186|2174.5|2176.03|2164.53|3568
1735416000000|2024-12-28 20:00:00|2182.41|2170.91|2193.03|2181.53|2193.92|2182.42|2176.49|2164.99|2936
1735419600000|2024-12-28 21:00:00|2193.15|2181.65|2215.46|2203.96|2215.5|2204|2185.67|2174.17|3579
1735423200000|2024-12-28 22:00:00|2215.48|2203.98|2222.32|2210.82|2237.58|2226.08|2209.05|2197.55|2591
1735426800000|2024-12-28 23:00:00|2222.31|2210.81|2200.27|2188.77|2222.31|2210.81|2196.19|2184.69|4244
1735430400000|2024-12-29 00:00:00|2200.41|2188.91|2184.43|2172.93|2201.64|2190.14|2182.51|2171.01|5274
1735434000000|2024-12-29 01:00:00|2185.16|2173.66|2166.9|2155.4|2193.96|2182.46|2166.54|2155.04|5034
1735437600000|2024-12-29 02:00:00|2167.2|2155.7|2177.34|2165.84|2187.8|2176.3|2167.2|2155.7|4188
1735441200000|2024-12-29 03:00:00|2177.2|2165.7|2184.49|2172.99|2184.49|2172.99|2169.67|2158.17|2920
1735444800000|2024-12-29 04:00:00|2184.67|2173.17|2175.63|2164.13|2186.19|2174.69|2169.59|2158.09|4239
1735448400000|2024-12-29 05:00:00|2175.61|2164.11|2166.92|2155.42|2176.89|2165.39|2166.54|2155.04|3634
1735452000000|2024-12-29 06:00:00|2166.97|2155.47|2176.04|2164.54|2177.34|2165.84|2154.68|2143.18|2940
1735455600000|2024-12-29 07:00:00|2176.08|2164.58|2194.77|2183.27|2194.77|2183.27|2175.03|2163.53|3322
1735459200000|2024-12-29 08:00:00|2195.1|2183.6|2165.44|2153.94|2196.38|2184.88|2165.44|2153.94|3158
1735462800000|2024-12-29 09:00:00|2165.66|2154.16|2165.02|2153.52|2172.09|2160.59|2157.1|2145.6|3666
1735466400000|2024-12-29 10:00:00|2165.24|2153.74|2163.37|2151.87|2170.9|2159.4|2161.89|2150.39|4069
1735470000000|2024-12-29 11:00:00|2163.43|2151.93|2152.71|2141.21|2166.84|2155.34|2152.1|2140.6|3866
1735473600000|2024-12-29 12:00:00|2152.72|2141.22|2147.26|2135.76|2160|2148.5|2143.79|2132.29|4622
1735477200000|2024-12-29 13:00:00|2147.44|2135.94|2162.46|2150.96|2168.02|2156.52|2143.79|2132.29|4755
1735480800000|2024-12-29 14:00:00|2162.58|2151.08|2142.15|2130.65|2176.08|2164.58|2131.86|2120.36|4902
1735484400000|2024-12-29 15:00:00|2141.34|2129.84|2146.33|2134.83|2154.28|2142.78|2132.4|2120.9|4926
1735488000000|2024-12-29 16:00:00|2146.61|2135.11|2129.92|2118.42|2147.32|2135.82|2125.4|2113.9|4243
1735491600000|2024-12-29 17:00:00|2129.93|2118.43|2130.22|2118.72|2140.72|2129.22|2124.94|2113.44|2941
1735495200000|2024-12-29 18:00:00|2130.08|2118.58|2131.69|2120.19|2136.54|2125.04|2124.94|2113.44|2807
1735498800000|2024-12-29 19:00:00|2131.82|2120.32|2128.47|2116.97|2139.81|2128.31|2123.75|2112.25|2378
1735502400000|2024-12-29 20:00:00|2128.58|2117.08|2122.14|2101.64|2128.58|2117.08|2102.66|2082.16|6182
1735506000000|2024-12-29 21:00:00|2121.89|2101.39|2107.19|2086.69|2127.49|2106.99|2095.51|2075.01|6000
1735509600000|2024-12-29 22:00:00|2105.93|2085.43|2092.78|2072.28|2107.41|2086.91|2086.5|2066|4093
1735513200000|2024-12-29 23:00:00|2092.88|2072.38|2096.93|2085.43|2102.91|2091.41|2079.38|2067.88|7170
1735516800000|2024-12-30 00:00:00|2096.87|2085.37|2123.85|2112.35|2135.45|2123.95|2086.78|2075.28|7180
1735520400000|2024-12-30 01:00:00|2123.83|2112.33|2158.27|2146.77|2181.95|2170.45|2123.83|2112.33|7969
1735524000000|2024-12-30 02:00:00|2158.26|2146.76|2142.16|2130.66|2163.15|2151.65|2138.2|2126.7|7792
1735527600000|2024-12-30 03:00:00|2142.44|2130.94|2110.94|2099.44|2154.07|2142.57|2109.21|2097.71|7034
1735531200000|2024-12-30 04:00:00|2111.01|2099.51|2100.12|2088.62|2125.03|2113.53|2100.12|2088.62|7131
1735534800000|2024-12-30 05:00:00|2099.64|2088.14|2107.31|2095.81|2116.13|2104.63|2097.85|2086.35|6967
1735538400000|2024-12-30 06:00:00|2107.07|2095.57|2131.15|2119.65|2142.57|2131.07|2105.86|2094.36|7632
1735542000000|2024-12-30 07:00:00|2131.16|2119.66|2120.99|2109.49|2134.73|2123.23|2101.66|2090.16|7325
1735545600000|2024-12-30 08:00:00|2121.08|2109.58|2129.87|2118.37|2145.26|2133.76|2119.95|2108.45|7827
1735549200000|2024-12-30 09:00:00|2129.93|2118.43|2127.42|2115.92|2136.32|2124.82|2111.88|2100.38|8656
1735552800000|2024-12-30 10:00:00|2127.71|2116.21|2119.06|2107.56|2141.46|2129.96|2118.58|2107.08|9015
1735556400000|2024-12-30 11:00:00|2119.09|2107.59|2125.59|2114.09|2134.69|2123.19|2102.72|2091.22|8265
1735560000000|2024-12-30 12:00:00|2125.49|2113.99|2119.94|2108.44|2144.25|2132.75|2113.16|2101.66|7202
1735563600000|2024-12-30 13:00:00|2119.77|2108.27|2039.09|2027.59|2130.62|2119.12|2035.85|2024.35|7444
1735567200000|2024-12-30 14:00:00|2039.19|2027.69|2023.61|2012.11|2050.79|2039.29|2011.25|1999.75|8127
1735570800000|2024-12-30 15:00:00|2023.94|2012.44|2032.54|2021.04|2046.46|2034.96|2011.05|1999.55|8050
1735574400000|2024-12-30 16:00:00|2032.5|2021|2026.6|2015.1|2046.7|2035.2|2015.75|2004.25|8295
1735578000000|2024-12-30 17:00:00|2026.64|2015.14|2089.53|2078.03|2112.59|2101.09|2022.85|2011.35|8414
1735581600000|2024-12-30 18:00:00|2089.32|2077.82|2114.75|2103.25|2120.89|2109.39|2081.68|2070.18|7747
1735585200000|2024-12-30 19:00:00|2115.17|2103.67|2110.29|2098.79|2119.83|2108.33|2098.61|2087.11|5912
1735588800000|2024-12-30 20:00:00|2111.56|2100.06|2112.29|2100.79|2137.12|2125.62|2111.56|2100.06|6094
1735592400000|2024-12-30 21:00:00|2112.26|2100.76|2044.56|2033.06|2113.73|2102.23|2038.83|2027.33|7914
1735596000000|2024-12-30 22:00:00|2044.54|2033.04|2058.08|2046.58|2065.85|2054.35|2044.1|2032.6|4906
1735599600000|2024-12-30 23:00:00|2057.87|2046.37|2059.23|2047.73|2066.17|2054.67|2044.93|2033.43|6461
1735603200000|2024-12-31 00:00:00|2059.09|2047.59|2036.76|2025.26|2066.65|2055.15|2035.17|2023.67|7872
1735606800000|2024-12-31 01:00:00|2037.04|2025.54|2042.11|2030.61|2052.19|2040.69|2031.26|2019.76|7884
1735610400000|2024-12-31 02:00:00|2042.22|2030.72|2048.94|2037.44|2054.54|2043.04|2032.73|2021.23|6895
1735614000000|2024-12-31 03:00:00|2048.77|2037.27|2029.75|2018.25|2050.02|2038.52|2027.98|2016.48|6093
1735617600000|2024-12-31 04:00:00|2029.88|2018.38|2024.75|2013.25|2049|2037.5|2023.57|2012.07|6628
1735621200000|2024-12-31 05:00:00|2024.89|2013.39|2031.54|2020.04|2040.89|2029.39|2023.17|2011.67|7555
1735624800000|2024-12-31 06:00:00|2031.64|2020.14|2035.91|2024.41|2044.74|2033.24|2024.32|2012.82|6450
1735628400000|2024-12-31 07:00:00|2035.94|2024.44|2035|2023.5|2048.69|2037.19|2032.26|2020.76|7877
1735632000000|2024-12-31 08:00:00|2034.99|2023.49|2065.55|2054.05|2094.5|2083|2034.99|2023.49|8147
1735635600000|2024-12-31 09:00:00|2065.63|2054.13|2062.16|2050.66|2080.69|2069.19|2060.22|2048.72|7682
1735639200000|2024-12-31 10:00:00|2062.2|2050.7|2062.09|2050.59|2071.83|2060.33|2047.25|2035.75|7281
1735642800000|2024-12-31 11:00:00|2062|2050.5|2056.28|2044.78|2067.77|2056.27|2049.26|2037.76|6081
1735646400000|2024-12-31 12:00:00|2056.35|2044.85|2052.45|2040.95|2082.22|2070.72|2052.36|2040.86|6547
1735650000000|2024-12-31 13:00:00|2052.63|2041.13|2093.35|2081.85|2108.07|2096.57|2050.21|2038.71|7643
1735653600000|2024-12-31 14:00:00|2093.33|2081.83|2097.83|2086.33|2120.6|2109.1|2087.81|2076.31|8651
1735657200000|2024-12-31 15:00:00|2097.24|2085.74|2084.7|2073.2|2106.23|2094.73|2078.58|2067.08|9216
1735660800000|2024-12-31 16:00:00|2084.61|2073.11|2075.47|2063.97|2087.48|2075.98|2056.02|2044.52|7043
1735664400000|2024-12-31 17:00:00|2075.57|2064.07|2029.44|2017.94|2076.62|2065.12|2000.36|1988.86|7492
1735668000000|2024-12-31 18:00:00|2029.42|2017.92|2022.48|2010.98|2038.93|2027.43|2022.46|2010.96|8102
1735671600000|2024-12-31 19:00:00|2022.34|2010.84|2013.32|2001.82|2024.53|2013.03|2007.21|1995.71|7153
1735675200000|2024-12-31 20:00:00|2013.19|2001.69|2001.91|1990.41|2022.32|2010.82|1994.36|1982.86|5865
1735678800000|2024-12-31 21:00:00|2001.28|1989.78|2010.31|1998.81|2010.84|1999.34|1989.64|1978.14|6457
1735682400000|2024-12-31 22:00:00|2010.05|1998.55|2009.92|1998.42|2010.05|1998.55|2009.92|1998.42|5
1735765200000|2025-01-01 21:00:00|2010.91|1990.41|2171.25|2150.75|2190.13|2169.63|2010.91|1990.41|7418
1735768800000|2025-01-01 22:00:00|2171.84|2151.34|2156.22|2144.72|2178.72|2158.22|2154.54|2143.04|4463
1735772400000|2025-01-01 23:00:00|2156.21|2144.71|2173.97|2162.47|2176.24|2164.74|2148.21|2136.71|5824
1735776000000|2025-01-02 00:00:00|2173.96|2162.46|2210.96|2199.46|2237.5|2226|2172.84|2161.34|8608
1735779600000|2025-01-02 01:00:00|2211|2199.5|2186.45|2174.95|2220.66|2209.16|2183.98|2172.48|7631
1735783200000|2025-01-02 02:00:00|2186.56|2175.06|2198.61|2187.11|2204.5|2193|2181.44|2169.94|7162
1735786800000|2025-01-02 03:00:00|2198.52|2187.02|2190.84|2179.34|2203.32|2191.82|2188.78|2177.28|5615
1735790400000|2025-01-02 04:00:00|2190.86|2179.36|2213.81|2202.31|2215.99|2204.49|2186.68|2175.18|6768
1735794000000|2025-01-02 05:00:00|2213.64|2202.14|2220.7|2209.2|2232.5|2221|2208.08|2196.58|4166
1735797600000|2025-01-02 06:00:00|2220.71|2209.21|2208.69|2197.19|2233.96|2222.46|2206.54|2195.04|5087
1735801200000|2025-01-02 07:00:00|2209.7|2198.2|2236.43|2224.93|2238.82|2227.32|2205.98|2194.48|5735
1735804800000|2025-01-02 08:00:00|2236.45|2224.95|2226.21|2214.71|2236.49|2224.99|2209.75|2198.25|6701
1735808400000|2025-01-02 09:00:00|2226.18|2214.68|2248.17|2236.67|2253.88|2242.38|2213.88|2202.38|6682
1735812000000|2025-01-02 10:00:00|2247.05|2235.55|2276.39|2264.89|2280.69|2269.19|2234.8|2223.3|6175
1735815600000|2025-01-02 11:00:00|2276.4|2264.9|2261.48|2249.98|2277.72|2266.22|2243.09|2231.59|6203
1735819200000|2025-01-02 12:00:00|2261.59|2250.09|2270.74|2259.24|2291.91|2280.41|2255.36|2243.86|6530
1735822800000|2025-01-02 13:00:00|2271.41|2259.91|2252.74|2241.24|2271.76|2260.26|2248.74|2237.24|5655
1735826400000|2025-01-02 14:00:00|2253.86|2242.36|2253.44|2241.94|2283.93|2272.43|2235.17|2223.67|8393
1735830000000|2025-01-02 15:00:00|2253.46|2241.96|2224.72|2213.22|2256.42|2244.92|2215.67|2204.17|8275
1735833600000|2025-01-02 16:00:00|2224.83|2213.33|2233.85|2222.35|2246.62|2235.12|2212.07|2200.57|7239
1735837200000|2025-01-02 17:00:00|2233.7|2222.2|2225.06|2213.56|2259.7|2248.2|2210.4|2198.9|6116
1735840800000|2025-01-02 18:00:00|2225.15|2213.65|2236.03|2224.53|2236.03|2224.53|2217.85|2206.35|4430
1735844400000|2025-01-02 19:00:00|2235.99|2224.49|2216.12|2204.62|2235.99|2224.49|2215.5|2204|5116
1735848000000|2025-01-02 20:00:00|2216.17|2204.67|2209.54|2198.04|2226.47|2214.97|2204.81|2193.31|3148
1735851600000|2025-01-02 21:00:00|2209.55|2198.05|2206.58|2195.08|2212.11|2200.61|2201.49|2189.99|2739
1735855200000|2025-01-02 22:00:00|2206.59|2195.09|2206.04|2194.54|2208.64|2197.14|2186.28|2174.78|2572
1735858800000|2025-01-02 23:00:00|2206.03|2194.53|2210.08|2198.58|2215.97|2204.47|2202.6|2191.1|2323
1735862400000|2025-01-03 00:00:00|2210.12|2198.62|2204.06|2192.56|2220.56|2209.06|2203.34|2191.84|3173
1735866000000|2025-01-03 01:00:00|2203.95|2192.45|2215.91|2204.41|2218.96|2207.46|2196.19|2184.69|4816
1735869600000|2025-01-03 02:00:00|2215.88|2204.38|2212.27|2200.77|2245.96|2234.46|2212.23|2200.73|4714
1735873200000|2025-01-03 03:00:00|2212.09|2200.59|2228.28|2216.78|2231.35|2219.85|2202.94|2191.44|3914
1735876800000|2025-01-03 04:00:00|2228.21|2216.71|2214.62|2203.12|2228.48|2216.98|2210.44|2198.94|6228
1735880400000|2025-01-03 05:00:00|2214.69|2203.19|2208.74|2197.24|2218.85|2207.35|2201.14|2189.64|4308
1735884000000|2025-01-03 06:00:00|2208.73|2197.23|2202.19|2190.69|2225.1|2213.6|2201.28|2189.78|3852
1735887600000|2025-01-03 07:00:00|2202.08|2190.58|2184.67|2173.17|2207.36|2195.86|2184.42|2172.92|5138
1735891200000|2025-01-03 08:00:00|2184.68|2173.18|2183.96|2172.46|2189.4|2177.9|2170.23|2158.73|3757
1735894800000|2025-01-03 09:00:00|2184|2172.5|2222.51|2211.01|2228.14|2216.64|2183.96|2172.46|4857
1735898400000|2025-01-03 10:00:00|2222.53|2211.03|2232.91|2221.41|2239.19|2227.69|2212.17|2200.67|4910
1735902000000|2025-01-03 11:00:00|2232.9|2221.4|2270.07|2258.57|2270.67|2259.17|2232.9|2221.4|3745
1735905600000|2025-01-03 12:00:00|2270.68|2259.18|2269.46|2257.96|2293.83|2282.33|2267.75|2256.25|6208
1735909200000|2025-01-03 13:00:00|2270.17|2258.67|2250.5|2239|2275.93|2264.43|2250.22|2238.72|7636
1735912800000|2025-01-03 14:00:00|2250.69|2239.19|2306.31|2294.81|2308.82|2297.32|2250.55|2239.05|5273
1735916400000|2025-01-03 15:00:00|2306.37|2294.87|2351.42|2339.92|2351.9|2340.4|2298.83|2287.33|4991
1735920000000|2025-01-03 16:00:00|2351.58|2340.08|2364.63|2353.13|2380.44|2368.94|2340.31|2328.81|6118
1735923600000|2025-01-03 17:00:00|2364.93|2353.43|2363.55|2352.05|2385.07|2373.57|2360.22|2348.72|4643
1735927200000|2025-01-03 18:00:00|2363.6|2352.1|2381.53|2370.03|2389.53|2378.03|2363.55|2352.05|3581
1735930800000|2025-01-03 19:00:00|2381.23|2369.73|2383.58|2372.08|2394.77|2383.27|2372.38|2360.88|5097
1735934400000|2025-01-03 20:00:00|2383.27|2371.77|2358.14|2346.64|2386.05|2374.55|2357.57|2346.07|3869
1735938000000|2025-01-03 21:00:00|2358.15|2346.65|2344.04|2332.54|2365.04|2353.54|2343.75|2332.25|4186
1735977600000|2025-01-04 08:00:00|2334.3|2322.8|2305.75|2294.25|2335.21|2323.71|2303.99|2292.49|5326
1735981200000|2025-01-04 09:00:00|2305.98|2294.48|2304.81|2293.31|2315.28|2303.78|2302.01|2290.51|4771
1735984800000|2025-01-04 10:00:00|2305.2|2293.7|2310.5|2299|2311.69|2300.19|2293.24|2281.74|4343
1735988400000|2025-01-04 11:00:00|2310.54|2299.04|2312.76|2301.26|2315.16|2303.66|2305.65|2294.15|3805
1735992000000|2025-01-04 12:00:00|2312.89|2301.39|2355.75|2344.25|2355.75|2344.25|2312.89|2301.39|3935
1735995600000|2025-01-04 13:00:00|2356.01|2344.51|2378.03|2366.53|2378.65|2367.15|2349.99|2338.49|5462
1735999200000|2025-01-04 14:00:00|2378.02|2366.52|2375.78|2364.28|2383.32|2371.82|2367.09|2355.59|4604
1736002800000|2025-01-04 15:00:00|2375.98|2364.48|2322.28|2310.78|2396.09|2384.59|2316.51|2305.01|6858
1736006400000|2025-01-04 16:00:00|2322.46|2310.96|2342.98|2331.48|2348.96|2337.46|2322.26|2310.76|6300
1736010000000|2025-01-04 17:00:00|2343.33|2331.83|2346.13|2334.63|2346.93|2335.43|2333.23|2321.73|4543
1736013600000|2025-01-04 18:00:00|2347.52|2336.02|2354.95|2343.45|2364.65|2353.15|2347.52|2336.02|5415
1736017200000|2025-01-04 19:00:00|2354.84|2343.34|2369|2357.5|2381.4|2369.9|2354.84|2343.34|5629
1736020800000|2025-01-04 20:00:00|2368.96|2357.46|2379.58|2368.08|2387.9|2376.4|2365.08|2353.58|5891
1736024400000|2025-01-04 21:00:00|2380.17|2368.67|2381.74|2370.24|2409.64|2398.14|2375.71|2364.21|4771
1736028000000|2025-01-04 22:00:00|2381.85|2370.35|2381.44|2369.94|2391.5|2380|2373.18|2361.68|2817
1736031600000|2025-01-04 23:00:00|2381.43|2369.93|2365.64|2354.14|2382.08|2370.58|2365.26|2353.76|2305
1736035200000|2025-01-05 00:00:00|2366.19|2354.69|2353.95|2342.45|2382.82|2371.32|2353.9|2342.4|3932
1736038800000|2025-01-05 01:00:00|2354.32|2342.82|2334.08|2322.58|2354.96|2343.46|2332.54|2321.04|4070
1736042400000|2025-01-05 02:00:00|2334.2|2322.7|2342.66|2331.16|2342.66|2331.16|2332.54|2321.04|2892
1736046000000|2025-01-05 03:00:00|2342.38|2330.88|2338.29|2326.79|2342.38|2330.88|2329.5|2318|2856
1736049600000|2025-01-05 04:00:00|2338.55|2327.05|2373.83|2362.33|2376.12|2364.62|2338.55|2327.05|2302
1736053200000|2025-01-05 05:00:00|2373.82|2362.32|2350.53|2339.03|2373.86|2362.36|2346.99|2335.49|3029
1736056800000|2025-01-05 06:00:00|2350.56|2339.06|2363.58|2352.08|2366.13|2354.63|2341.64|2330.14|2560
1736060400000|2025-01-05 07:00:00|2363.35|2351.85|2356.11|2344.61|2386.25|2374.75|2354.6|2343.1|3195
1736064000000|2025-01-05 08:00:00|2356.16|2344.66|2334.67|2323.17|2359.4|2347.9|2322.47|2310.97|5215
1736067600000|2025-01-05 09:00:00|2334.68|2323.18|2315.65|2304.15|2344.76|2333.26|2315.65|2304.15|3384
1736071200000|2025-01-05 10:00:00|2316.72|2305.22|2322.78|2311.28|2324.44|2312.94|2308.74|2297.24|3397
1736074800000|2025-01-05 11:00:00|2322.77|2311.27|2313.62|2302.12|2329.73|2318.23|2310.31|2298.81|3887
1736078400000|2025-01-05 12:00:00|2313.59|2302.09|2316.76|2305.26|2328.08|2316.58|2306.3|2294.8|4142
1736082000000|2025-01-05 13:00:00|2316.88|2305.38|2313.38|2301.88|2333.39|2321.89|2313.18|2301.68|3097
1736085600000|2025-01-05 14:00:00|2313.37|2301.87|2325.72|2314.22|2326.86|2315.36|2292.55|2281.05|4309
1736089200000|2025-01-05 15:00:00|2325.8|2314.3|2334.7|2323.2|2343.75|2332.25|2318.24|2306.74|2484
1736092800000|2025-01-05 16:00:00|2334.93|2323.43|2335.15|2323.65|2347.97|2336.47|2324.56|2313.06|3078
1736096400000|2025-01-05 17:00:00|2335.19|2323.69|2329.72|2318.22|2350.25|2338.75|2324.75|2313.25|3409
1736100000000|2025-01-05 18:00:00|2329.94|2318.44|2349.74|2338.24|2350.38|2338.88|2316.61|2305.11|4239
1736103600000|2025-01-05 19:00:00|2349.93|2338.43|2340.73|2329.23|2353.22|2341.72|2335.69|2324.19|4482
1736107200000|2025-01-05 20:00:00|2340.87|2329.37|2341.73|2321.23|2358.3|2346.8|2335.14|2314.64|5858
1736110800000|2025-01-05 21:00:00|2341.72|2321.22|2361.23|2340.73|2361.48|2340.98|2341.29|2320.79|4395
1736114400000|2025-01-05 22:00:00|2361.3|2340.8|2364|2352.5|2364.39|2352.89|2345.84|2328.18|2833
1736118000000|2025-01-05 23:00:00|2364.22|2352.72|2363.44|2351.94|2377.77|2366.27|2355.4|2343.9|3229
1736121600000|2025-01-06 00:00:00|2363.83|2352.33|2322.75|2311.25|2369.79|2358.29|2322.02|2310.52|7429
1736125200000|2025-01-06 01:00:00|2322.8|2311.3|2366.48|2354.98|2371.25|2359.75|2308.74|2297.24|6455
1736128800000|2025-01-06 02:00:00|2366.31|2354.81|2372.58|2361.08|2406.25|2393.84|2363.59|2352.09|6619
1736132400000|2025-01-06 03:00:00|2372.88|2361.38|2409.97|2398.47|2409.97|2398.47|2367.31|2355.81|6828
1736136000000|2025-01-06 04:00:00|2410.81|2399.31|2403.65|2392.15|2419.27|2407.77|2394.45|2382.95|6767
1736139600000|2025-01-06 05:00:00|2403.66|2392.16|2397.13|2385.63|2423.43|2411.93|2391.32|2379.82|6664
1736143200000|2025-01-06 06:00:00|2397.19|2385.69|2378.02|2366.52|2412.17|2400.67|2376.24|2364.74|7261
1736146800000|2025-01-06 07:00:00|2378.06|2366.56|2357.71|2346.21|2385.15|2373.65|2357.48|2345.98|6931
1736150400000|2025-01-06 08:00:00|2357.6|2346.1|2342.74|2331.24|2368.61|2357.11|2341.09|2329.59|7043
1736154000000|2025-01-06 09:00:00|2342.76|2331.26|2350.7|2339.2|2357.71|2346.21|2340.01|2328.51|6278
1736157600000|2025-01-06 10:00:00|2350.82|2339.32|2352.28|2340.78|2355.52|2344.02|2338.12|2326.62|7530
1736161200000|2025-01-06 11:00:00|2352.17|2340.67|2387.5|2376|2387.51|2376.01|2352.08|2340.58|5676
1736164800000|2025-01-06 12:00:00|2387.48|2375.98|2393.77|2382.27|2397.12|2385.62|2373.78|2362.28|6377
1736168400000|2025-01-06 13:00:00|2393.78|2382.28|2402.12|2390.62|2402.93|2391.43|2358.02|2346.52|6142
1736172000000|2025-01-06 14:00:00|2402.21|2390.71|2418.19|2406.69|2433.47|2421.97|2356|2344.5|7181
1736175600000|2025-01-06 15:00:00|2418.42|2406.92|2440.98|2429.48|2449.53|2438.03|2401.39|2389.89|8219
1736179200000|2025-01-06 16:00:00|2441.06|2429.56|2444.63|2433.13|2482.67|2471.17|2417.65|2406.15|7105
1736182800000|2025-01-06 17:00:00|2444.6|2433.1|2397.71|2386.21|2445.82|2434.32|2385.75|2374.25|7290
1736186400000|2025-01-06 18:00:00|2397.9|2386.4|2399.41|2387.91|2405.35|2393.85|2387.86|2376.36|4996
1736190000000|2025-01-06 19:00:00|2399.47|2387.97|2396.39|2384.89|2406.77|2395.27|2393.05|2381.55|4928
1736193600000|2025-01-06 20:00:00|2396.2|2384.7|2393.8|2382.3|2412.43|2400.93|2388.8|2377.3|3738
1736197200000|2025-01-06 21:00:00|2393.74|2382.24|2388.42|2376.92|2396.64|2385.14|2377.42|2365.92|4353
1736200800000|2025-01-06 22:00:00|2388.33|2376.83|2385.62|2374.12|2395.62|2384.12|2383.3|2371.8|2869
1736204400000|2025-01-06 23:00:00|2385.46|2373.96|2388.87|2377.37|2390.69|2379.19|2374.42|2362.92|3895
1736208000000|2025-01-07 00:00:00|2388.86|2377.36|2367.77|2356.27|2389.15|2377.65|2367.54|2356.04|5560
1736211600000|2025-01-07 01:00:00|2367.79|2356.29|2388|2376.5|2388.83|2377.33|2355.75|2344.25|4977
1736215200000|2025-01-07 02:00:00|2387.99|2376.49|2355.75|2344.25|2388.96|2377.46|2355.75|2344.25|5214
1736218800000|2025-01-07 03:00:00|2355.9|2344.4|2357.08|2345.58|2365.32|2353.82|2349.59|2338.09|4473
1736222400000|2025-01-07 04:00:00|2357.07|2345.57|2348|2336.5|2359.79|2348.29|2347.88|2336.38|5441
1736226000000|2025-01-07 05:00:00|2348.05|2336.55|2349.38|2337.88|2349.38|2337.88|2341.17|2329.67|3398
1736229600000|2025-01-07 06:00:00|2349.39|2337.89|2369|2357.5|2369|2357.5|2347.45|2335.95|2512
1736233200000|2025-01-07 07:00:00|2369.04|2357.54|2345.11|2333.61|2371.13|2359.63|2344.6|2333.1|4217
1736236800000|2025-01-07 08:00:00|2345.16|2333.66|2365.34|2353.84|2371.17|2359.67|2345.16|2333.66|3630
1736240400000|2025-01-07 09:00:00|2365.33|2353.83|2359.35|2347.85|2369.39|2357.89|2346.25|2334.75|5486
1736244000000|2025-01-07 10:00:00|2359.32|2347.82|2351.96|2340.46|2359.5|2348|2345.75|2334.25|5331
1736247600000|2025-01-07 11:00:00|2351.8|2340.3|2324.29|2312.79|2352.35|2340.85|2314.79|2303.29|3272
1736251200000|2025-01-07 12:00:00|2324.37|2312.87|2318.14|2306.64|2326.62|2315.12|2308.74|2297.24|3698
1736254800000|2025-01-07 13:00:00|2318.72|2307.22|2336.22|2324.72|2342.4|2330.9|2318.14|2306.64|2746
1736258400000|2025-01-07 14:00:00|2336.11|2324.61|2294.76|2283.26|2340.24|2328.74|2277.07|2268.55|5484
1736262000000|2025-01-07 15:00:00|2293.91|2282.41|2209.95|2198.45|2298.64|2287.34|2176.62|2165.12|10367
1736265600000|2025-01-07 16:00:00|2209.94|2198.44|2199.18|2187.68|2223.9|2212.4|2192.84|2181.34|6073
1736269200000|2025-01-07 17:00:00|2199.27|2187.77|2184.91|2173.41|2202.91|2191.41|2172.42|2160.92|5614
1736272800000|2025-01-07 18:00:00|2183.96|2172.46|2167.22|2155.72|2199.97|2188.47|2158.25|2146.75|5472
1736276400000|2025-01-07 19:00:00|2166.31|2154.81|2151.54|2140.04|2175.24|2163.74|2146.27|2134.77|5256
1736280000000|2025-01-07 20:00:00|2151.52|2140.02|2148.74|2137.24|2159.23|2147.73|2127.6|2116.1|6821
1736283600000|2025-01-07 21:00:00|2148.58|2137.08|2130.02|2118.52|2174.11|2162.61|2130.02|2118.52|5567
1736287200000|2025-01-07 22:00:00|2129.63|2118.13|2169.83|2158.33|2169.83|2158.33|2124.33|2112.83|3242
1736290800000|2025-01-07 23:00:00|2169.81|2158.31|2144.28|2132.78|2169.81|2158.31|2142.02|2130.52|4357
1736294400000|2025-01-08 00:00:00|2144.23|2132.73|2174.43|2162.93|2177.75|2166.25|2142.77|2131.27|4745
1736298000000|2025-01-08 01:00:00|2174.47|2162.97|2149.25|2137.75|2174.47|2162.97|2132.07|2120.57|4706
1736301600000|2025-01-08 02:00:00|2149.36|2137.86|2135.37|2123.87|2160.38|2148.88|2135.37|2123.87|3582
1736305200000|2025-01-08 03:00:00|2135.48|2123.98|2121.49|2109.99|2136.05|2124.55|2097.77|2086.27|6163
1736308800000|2025-01-08 04:00:00|2121.48|2109.98|2103.78|2092.28|2128.34|2116.84|2097.79|2086.29|5683
1736312400000|2025-01-08 05:00:00|2104|2092.5|2100.78|2089.28|2123.29|2111.79|2094.27|2082.77|5595
1736316000000|2025-01-08 06:00:00|2100.77|2089.27|2060.95|2049.45|2110.34|2098.84|2060.95|2049.45|7114
1736319600000|2025-01-08 07:00:00|2061|2049.5|2094.29|2082.79|2098.58|2087.08|2059.75|2048.25|5152
1736323200000|2025-01-08 08:00:00|2094.39|2082.89|2105.41|2093.91|2118.35|2106.85|2094.29|2082.79|4684
1736326800000|2025-01-08 09:00:00|2105.37|2093.87|2089.33|2077.83|2107.59|2096.09|2089.33|2077.83|3212
1736330400000|2025-01-08 10:00:00|2089.35|2077.85|2101.34|2089.84|2105.59|2094.09|2089.33|2077.83|3151
1736334000000|2025-01-08 11:00:00|2101.38|2089.88|2077.86|2066.36|2101.43|2089.93|2066.51|2055.01|4194
1736337600000|2025-01-08 12:00:00|2078.31|2066.81|2065.75|2054.25|2089.4|2077.9|2064.45|2052.95|5978
1736341200000|2025-01-08 13:00:00|2065.83|2054.33|2075.95|2064.45|2091|2079.5|2065.83|2054.33|7252
1736344800000|2025-01-08 14:00:00|2075.96|2064.46|2080.04|2068.54|2096.92|2085.42|2073.19|2061.69|6891
1736348400000|2025-01-08 15:00:00|2079.98|2068.48|2070.75|2059.25|2101.66|2090.16|2056.48|2044.98|8044
1736352000000|2025-01-08 16:00:00|2070.88|2059.38|2036.75|2025.25|2076.94|2065.44|2036.75|2025.25|7461
1736355600000|2025-01-08 17:00:00|2036.89|2025.39|2030.83|2019.33|2042.52|2031.02|1963.32|1951.82|9316
1736359200000|2025-01-08 18:00:00|2030.52|2019.02|2043.76|2032.26|2075.28|2063.78|2025.21|2013.71|7844
1736362800000|2025-01-08 19:00:00|2043.83|2032.33|2025.85|2014.35|2058.86|2047.36|2025.85|2014.35|6603
1736366400000|2025-01-08 20:00:00|2025.77|2014.27|2021.81|2010.31|2031.43|2019.93|2013.55|2002.05|5353
1736370000000|2025-01-08 21:00:00|2022.31|2010.81|2031.41|2019.91|2035.58|2024.08|2002.27|1990.77|5648
1736373600000|2025-01-08 22:00:00|2031.89|2020.39|2067.34|2055.84|2068.16|2056.66|2031.89|2020.39|3322
1736377200000|2025-01-08 23:00:00|2067.37|2055.87|2049.77|2038.27|2067.41|2055.91|2048.97|2037.47|2286
1736380800000|2025-01-09 00:00:00|2049.65|2038.15|2065.02|2053.52|2065.02|2053.52|2044.13|2032.63|4127
1736384400000|2025-01-09 01:00:00|2064.9|2053.4|2056.05|2044.55|2076.39|2064.89|2055.75|2044.25|4532
1736388000000|2025-01-09 02:00:00|2056.06|2044.56|2053.65|2042.15|2063.38|2051.88|2028.33|2016.83|6987
1736391600000|2025-01-09 03:00:00|2053.73|2042.23|2032.5|2021|2054.83|2043.33|2030.75|2019.25|5668
1736395200000|2025-01-09 04:00:00|2032.28|2020.78|2039.9|2028.4|2041.4|2029.9|2020.09|2008.59|5123
1736398800000|2025-01-09 05:00:00|2040.01|2028.51|2024.75|2013.25|2040.97|2029.47|2020.71|2009.21|4216
1736402400000|2025-01-09 06:00:00|2024.25|2012.75|2009.74|1998.24|2029.27|2017.77|2009.07|1997.57|3938
1736406000000|2025-01-09 07:00:00|2009.75|1998.25|1985.76|1974.26|2017.51|2006.01|1981.98|1970.48|6686
1736409600000|2025-01-09 08:00:00|1985.71|1974.21|2003.2|1991.7|2016|2004.5|1984.93|1973.43|6460
1736413200000|2025-01-09 09:00:00|2003.51|1992.01|2004.24|1992.74|2015.1|2003.6|2002.37|1990.87|4435
1736416800000|2025-01-09 10:00:00|2004.31|1992.81|1994.96|1983.46|2005.67|1994.17|1973.89|1962.39|4946
1736420400000|2025-01-09 11:00:00|1994.9|1983.4|1998.44|1986.94|2016.26|2004.76|1984.04|1972.54|4810
1736424000000|2025-01-09 12:00:00|1998.35|1986.85|1997.73|1986.23|2011.06|1999.56|1987.77|1976.27|5752
1736427600000|2025-01-09 13:00:00|1997.7|1986.2|1941.24|1929.74|2005.79|1994.29|1939.97|1928.47|8196
1736431200000|2025-01-09 14:00:00|1941.49|1929.99|1953|1941.5|1973.49|1961.99|1936.03|1924.53|8085
1736434800000|2025-01-09 15:00:00|1952.95|1941.45|2024.49|2012.99|2036.71|2025.21|1943.92|1932.42|6879
1736438400000|2025-01-09 16:00:00|2024.42|2012.92|2020.73|2009.23|2035.22|2023.72|1999.32|1987.82|7576
1736442000000|2025-01-09 17:00:00|2020.78|2009.28|1978.42|1966.92|2021.75|2010.25|1964.11|1952.61|6625
1736445600000|2025-01-09 18:00:00|1978.49|1966.99|1988.15|1976.65|1994.47|1982.97|1973.58|1962.08|6282
1736449200000|2025-01-09 19:00:00|1988.2|1976.7|1948.94|1937.44|1988.89|1977.39|1947.05|1935.55|5832
1736452800000|2025-01-09 20:00:00|1949.17|1937.67|1951.92|1940.42|1957.91|1946.41|1920.11|1908.61|8104
1736456400000|2025-01-09 21:00:00|1951.9|1940.4|1957.6|1946.1|1975.05|1963.55|1945.44|1933.94|6635
1736460000000|2025-01-09 22:00:00|1957.54|1946.04|1980.19|1968.69|1990.78|1979.28|1949.78|1938.28|3336
1736463600000|2025-01-09 23:00:00|1980.06|1968.56|1970.14|1958.64|1980.23|1968.73|1963.9|1952.4|3719
1736467200000|2025-01-10 00:00:00|1970.12|1958.62|1978.23|1966.73|1985.28|1973.78|1970.08|1958.58|5284
1736470800000|2025-01-10 01:00:00|1978.31|1966.81|1993.3|1981.8|1994.53|1983.03|1971.92|1960.42|4957
1736474400000|2025-01-10 02:00:00|1993.29|1981.79|1995.83|1984.33|2007.41|1995.91|1988.93|1977.43|4226
1736478000000|2025-01-10 03:00:00|1995.84|1984.34|2000.5|1989|2001.74|1990.24|1989.02|1977.52|3515
1736481600000|2025-01-10 04:00:00|2000.56|1989.06|1997.71|1986.21|2010.48|1998.98|1994.31|1982.81|3369
1736485200000|2025-01-10 05:00:00|1997.74|1986.24|2007.4|1995.9|2024.46|2012.96|1990.13|1978.63|3867
1736488800000|2025-01-10 06:00:00|2007.18|1995.68|2025.53|2014.03|2025.55|2014.05|2001.94|1990.44|4207
1736492400000|2025-01-10 07:00:00|2025.55|2014.05|2041.22|2029.72|2057.76|2046.26|2017.26|2005.76|5120
1736496000000|2025-01-10 08:00:00|2041.12|2029.62|2038.7|2027.2|2050.3|2038.8|2032.66|2021.16|4621
1736499600000|2025-01-10 09:00:00|2038.63|2027.13|2044.25|2032.75|2050.39|2038.89|2031.73|2020.23|3964
1736503200000|2025-01-10 10:00:00|2044.23|2032.73|2055.1|2043.6|2055.66|2044.16|2035.33|2023.83|2436
1736506800000|2025-01-10 11:00:00|2055.09|2043.59|2041.92|2030.42|2055.09|2043.59|2030.71|2019.21|3508
1736510400000|2025-01-10 12:00:00|2042.01|2030.51|2039.89|2028.39|2043.45|2031.95|2022.01|2010.51|3661
1736514000000|2025-01-10 13:00:00|2039.84|2028.34|1990.69|1979.19|2048.47|2036.97|1965.74|1954.24|7805
1736517600000|2025-01-10 14:00:00|1990.6|1979.1|1998.58|1987.08|2028.19|2016.69|1987.21|1975.71|9258
1736521200000|2025-01-10 15:00:00|1998.43|1986.93|2003.96|1992.46|2022.72|2011.22|1959.75|1948.25|8980
1736524800000|2025-01-10 16:00:00|2004.16|1992.66|1991.53|1980.03|2009.08|1997.58|1983.48|1971.98|8477
1736528400000|2025-01-10 17:00:00|1991.48|1979.98|2050.48|2038.98|2052.93|2041.43|1985.39|1973.89|6594
1736532000000|2025-01-10 18:00:00|2050.04|2038.54|2029.83|2018.33|2051.79|2040.29|2024.01|2012.51|7106
1736535600000|2025-01-10 19:00:00|2029.65|2018.15|2044.6|2033.1|2048.96|2037.46|2018.25|2006.75|3378
1736539200000|2025-01-10 20:00:00|2044.65|2033.15|2035.59|2024.09|2047.56|2036.06|2024.4|2012.9|2440
1736542800000|2025-01-10 21:00:00|2035.54|2024.04|2034.42|2022.92|2042.69|2031.19|2033.21|2021.71|1131
1736582400000|2025-01-11 08:00:00|2033.7|2022.2|1991.35|1979.85|2033.7|2022.2|1987.77|1976.27|2116
1736586000000|2025-01-11 09:00:00|1991.34|1979.84|1998.21|1986.71|2001.22|1989.72|1989.98|1978.48|1933
1736589600000|2025-01-11 10:00:00|1998.29|1986.79|2015.19|2003.69|2017.64|2006.14|1998.29|1986.79|2733
1736593200000|2025-01-11 11:00:00|2015.26|2003.76|2021.63|2010.13|2028.62|2017.12|2010.87|1999.37|3727
1736596800000|2025-01-11 12:00:00|2021.54|2010.04|2010.63|1999.13|2023.31|2011.81|2010.39|1998.89|3660
1736600400000|2025-01-11 13:00:00|2011.63|2000.13|2004.86|1993.36|2013.1|2001.6|1998.39|1986.89|1909
1736604000000|2025-01-11 14:00:00|2004.88|1993.38|2015.2|2003.7|2015.62|2004.12|1996.61|1985.11|3040
1736607600000|2025-01-11 15:00:00|2015.1|2003.6|2002.12|1990.62|2015.11|2003.61|2000.79|1989.29|2967
1736611200000|2025-01-11 16:00:00|2002.52|1991.02|2007.57|1996.07|2008.32|1996.82|1992.91|1981.41|3379
1736614800000|2025-01-11 17:00:00|2007.63|1996.13|1997.64|1986.14|2007.63|1996.13|1988.88|1977.38|3831
1736618400000|2025-01-11 18:00:00|1997.84|1986.34|2006.16|1994.66|2006.78|1995.28|1993.37|1981.87|2851
1736622000000|2025-01-11 19:00:00|2005.91|1994.41|2004.61|1993.11|2006.78|1995.28|1995.25|1983.75|2282
1736625600000|2025-01-11 20:00:00|2004.57|1993.07|2047.69|2036.19|2047.69|2036.19|2000.66|1989.16|2563
1736629200000|2025-01-11 21:00:00|2047.84|2036.34|2062.48|2050.98|2070.75|2059.25|2044.37|2032.87|4016
1736632800000|2025-01-11 22:00:00|2062.52|2051.02|2026.01|2014.51|2067.17|2055.67|2025.48|2013.98|2317
1736636400000|2025-01-11 23:00:00|2025.96|2014.46|2024.86|2013.36|2033.03|2023.56|2021.36|2009.86|2699
1736640000000|2025-01-12 00:00:00|2025.25|2013.75|2018.73|2007.23|2026.56|2015.06|2013.76|2002.26|4154
1736643600000|2025-01-12 01:00:00|2019|2007.5|2031.61|2020.11|2031.61|2020.11|2010.21|1998.71|3743
1736647200000|2025-01-12 02:00:00|2031.62|2020.12|2033.25|2021.75|2033.81|2022.31|2021.43|2009.93|2720
1736650800000|2025-01-12 03:00:00|2033.33|2021.83|2030.01|2018.51|2036.43|2024.93|2016.24|2004.74|2873
1736654400000|2025-01-12 04:00:00|2030.04|2018.54|2030.21|2018.71|2035.63|2024.13|2023.77|2012.27|2249
1736658000000|2025-01-12 05:00:00|2030.31|2018.81|2019.09|2007.59|2033.47|2021.97|2012.22|2000.72|1896
1736661600000|2025-01-12 06:00:00|2019.23|2007.73|2008.6|1997.1|2024.53|2013.03|2008.6|1997.1|1793
1736665200000|2025-01-12 07:00:00|2008.84|1997.34|2012.79|2001.29|2015.36|2003.86|2003.56|1992.06|1848
1736668800000|2025-01-12 08:00:00|2012.64|2001.14|1997.86|1986.36|2015.3|2003.8|1995.77|1984.27|3418
1736672400000|2025-01-12 09:00:00|1997.83|1986.33|1992.97|1981.47|2002.49|1990.99|1988.53|1977.03|2515
1736676000000|2025-01-12 10:00:00|1993.02|1981.52|1996.49|1984.99|1999.5|1988|1983.87|1972.37|2945
1736679600000|2025-01-12 11:00:00|1996.55|1985.05|2000.65|1989.15|2006.6|1995.1|1992.86|1981.36|2387
1736683200000|2025-01-12 12:00:00|2000.6|1989.1|2007.16|1995.66|2012.45|2000.95|1990.86|1979.36|1129
1736686800000|2025-01-12 13:00:00|1994.64|1983.14|2004.29|1992.79|2008.61|1997.11|1991.92|1980.42|3797
1736690400000|2025-01-12 14:00:00|2004.27|1992.77|2007.04|1995.54|2014.57|2003.07|1998.6|1987.1|4166
1736694000000|2025-01-12 15:00:00|2007|1995.5|2020.12|2008.62|2028.32|2016.82|2000.77|1989.27|4308
1736697600000|2025-01-12 16:00:00|2020.17|2008.67|2013.13|2001.63|2024.65|2013.15|2001.39|1982.79|3307
1736701200000|2025-01-12 17:00:00|2013.23|2001.73|2015.81|2004.31|2023.87|2012.37|2007.09|1995.59|2589
1736704800000|2025-01-12 18:00:00|2015.7|2004.2|2009.35|1997.85|2023.25|2011.75|2004.75|1993.25|3952
1736708400000|2025-01-12 19:00:00|2008.99|1997.49|2008.25|1996.75|2012.51|2001.01|2002.73|1991.23|2888
1736712000000|2025-01-12 20:00:00|2008.28|1996.78|2005.39|1984.89|2013.69|2002.19|2000.76|1980.26|2880
1736715600000|2025-01-12 21:00:00|2005.95|1985.45|1992.64|1972.14|2007.09|1986.59|1991|1970.5|2148
1736719200000|2025-01-12 22:00:00|1991.44|1970.94|1971.34|1959.84|1991.45|1975.36|1963.93|1952.43|2581
1736722800000|2025-01-12 23:00:00|1971.41|1959.91|1988.33|1976.83|1989.7|1978.2|1969.54|1958.04|1189
1736726400000|2025-01-13 00:00:00|1988.35|1976.85|2021.8|2010.3|2047.14|2035.64|1982.75|1971.25|5227
1736730000000|2025-01-13 01:00:00|2021.83|2010.33|1981.29|1969.79|2024.3|2012.8|1978.99|1967.49|4755
1736733600000|2025-01-13 02:00:00|1981.33|1969.83|1955.99|1944.49|1986.91|1975.41|1947.3|1935.8|5091
1736737200000|2025-01-13 03:00:00|1955.94|1944.44|1944.72|1933.22|1970.38|1958.88|1938.91|1927.41|5106
1736740800000|2025-01-13 04:00:00|1943.67|1932.17|1958.55|1947.05|1977.75|1966.25|1940.24|1928.74|3691
1736744400000|2025-01-13 05:00:00|1958.54|1947.04|1939.04|1927.54|1958.68|1947.18|1929.75|1918.25|4969
1736748000000|2025-01-13 06:00:00|1939.17|1927.67|1914.08|1902.58|1944.65|1933.15|1906.75|1895.25|5360
1736751600000|2025-01-13 07:00:00|1914.05|1902.55|1914.1|1902.6|1923.71|1912.21|1906.75|1895.25|4028
1736755200000|2025-01-13 08:00:00|1914.15|1902.65|1881.07|1869.57|1915.68|1904.18|1878.97|1867.47|4241
1736758800000|2025-01-13 09:00:00|1881.08|1869.58|1875.6|1864.1|1889.5|1878|1863.65|1852.15|7093
1736762400000|2025-01-13 10:00:00|1875.55|1864.05|1846.73|1835.23|1876.01|1864.51|1837.76|1826.26|7122
1736766000000|2025-01-13 11:00:00|1846.97|1835.47|1813.65|1802.15|1850.42|1838.92|1808.86|1797.36|6902
1736769600000|2025-01-13 12:00:00|1813.51|1802.01|1830.29|1818.79|1837.52|1826.02|1810.62|1799.12|7101
1736773200000|2025-01-13 13:00:00|1830.2|1818.7|1844.97|1833.47|1862.13|1850.63|1821.78|1810.28|6302
1736776800000|2025-01-13 14:00:00|1845.02|1833.52|1868.76|1857.26|1885.48|1873.98|1790.87|1779.37|9026
1736780400000|2025-01-13 15:00:00|1868.75|1857.25|1898.88|1887.38|1914.09|1902.59|1861.29|1849.79|7124
1736784000000|2025-01-13 16:00:00|1898.98|1887.48|1859.72|1848.22|1911.24|1899.74|1858.47|1846.97|6987
1736787600000|2025-01-13 17:00:00|1859.71|1848.21|1853.21|1841.71|1880.82|1869.32|1849.29|1837.79|6113
1736791200000|2025-01-13 18:00:00|1853.45|1841.95|1853.33|1841.83|1868.75|1857.25|1828.42|1816.92|6073
1736794800000|2025-01-13 19:00:00|1853.24|1841.74|1852.69|1841.19|1867.46|1855.96|1840.65|1829.15|5448
1736798400000|2025-01-13 20:00:00|1852.68|1841.18|1912.66|1901.16|1918.08|1906.58|1842.73|1831.23|5546
1736802000000|2025-01-13 21:00:00|1912.78|1901.28|1936.44|1924.94|1939.02|1927.52|1900.32|1888.82|5052
1736805600000|2025-01-13 22:00:00|1936.45|1924.95|1954.4|1942.9|1961.2|1949.7|1936.42|1924.92|3099
1736809200000|2025-01-13 23:00:00|1954.41|1942.91|1941.85|1930.35|1954.73|1943.23|1939.97|1928.47|2721
1736812800000|2025-01-14 00:00:00|1941|1929.5|1935.06|1923.56|1948.71|1937.21|1930.43|1918.93|4218
1736816400000|2025-01-14 01:00:00|1934.98|1923.48|1939.27|1927.77|1963.29|1951.79|1934.97|1923.47|4290
1736820000000|2025-01-14 02:00:00|1939.18|1927.68|1944.06|1932.56|1961.75|1950.25|1936.09|1924.59|4048
1736823600000|2025-01-14 03:00:00|1944.01|1932.51|1954.61|1943.11|1959.57|1948.07|1943.75|1932.25|4337
1736827200000|2025-01-14 04:00:00|1954.62|1943.12|1969.73|1958.23|1972.28|1960.78|1954.62|1943.12|3222
1736830800000|2025-01-14 05:00:00|1969.79|1958.29|1951.6|1940.1|1980.6|1969.1|1949.74|1938.24|3209
1736834400000|2025-01-14 06:00:00|1951.7|1940.2|1960.61|1949.11|1967.17|1955.67|1947.79|1936.29|3631
1736838000000|2025-01-14 07:00:00|1961.12|1949.62|1949.08|1937.58|1966.71|1955.21|1948.42|1936.92|3874
1736841600000|2025-01-14 08:00:00|1949.07|1937.57|1977.28|1965.78|1978.26|1966.76|1949.07|1937.57|4027
1736845200000|2025-01-14 09:00:00|1977.66|1966.16|2024.52|2013.02|2033.94|2022.44|1976.46|1964.96|4645
1736848800000|2025-01-14 10:00:00|2024.72|2013.22|2009.93|1998.43|2025.57|2014.07|1998.39|1986.89|5032
1736852400000|2025-01-14 11:00:00|2010.04|1998.54|1999.13|1987.63|2011.59|2000.09|1992.97|1981.47|3277
1736856000000|2025-01-14 12:00:00|1999.05|1987.55|1988.32|1976.82|2004.1|1992.6|1982.51|1971.01|3489
1736859600000|2025-01-14 13:00:00|1988.37|1976.87|2019.14|2007.64|2026.17|2014.67|1985.74|1974.24|5829
1736863200000|2025-01-14 14:00:00|2019.19|2007.69|2014.85|2003.35|2042.8|2031.3|2008.47|1996.97|5249
1736866800000|2025-01-14 15:00:00|2015.2|2003.7|2020.49|2008.99|2038.24|2026.74|2015.2|2003.7|5806
1736870400000|2025-01-14 16:00:00|2020.48|2008.98|2015.67|2004.17|2022.34|2010.84|2004.73|1993.23|4596
1736874000000|2025-01-14 17:00:00|2015.61|2004.11|2029.23|2017.73|2034.07|2022.57|2008.62|1997.12|4456
1736877600000|2025-01-14 18:00:00|2029.4|2017.9|2034.54|2023.04|2041.07|2029.57|2024.17|2012.67|3790
1736881200000|2025-01-14 19:00:00|2034.59|2023.09|2035.3|2023.8|2052.68|2041.18|2024.75|2013.25|3966
1736884800000|2025-01-14 20:00:00|2035.26|2023.76|2035.92|2024.42|2040.98|2029.48|2022.8|2011.3|5456
1736888400000|2025-01-14 21:00:00|2036.13|2024.63|2031.06|2019.56|2043.62|2032.12|2026.66|2015.16|3584
1736892000000|2025-01-14 22:00:00|2031.17|2019.67|2051.34|2039.84|2052.6|2041.1|2031.17|2019.67|1907
1736895600000|2025-01-14 23:00:00|2051.31|2039.81|2036.39|2024.89|2051.9|2040.4|2033.67|2022.17|1735
1736899200000|2025-01-15 00:00:00|2036.88|2025.38|2036.98|2025.48|2053.23|2041.73|2032.66|2021.16|4501
1736902800000|2025-01-15 01:00:00|2036.87|2025.37|2052.58|2041.08|2069.85|2058.35|2027.61|2016.11|5202
1736906400000|2025-01-15 02:00:00|2052.59|2041.09|2044.23|2032.73|2072.91|2061.41|2039.08|2027.58|6919
1736910000000|2025-01-15 03:00:00|2044.25|2032.75|2050.21|2038.71|2051.04|2039.54|2033.96|2022.46|4935
1736913600000|2025-01-15 04:00:00|2050.56|2039.06|2040.87|2029.37|2060.75|2049.25|2034.68|2023.18|4913
1736917200000|2025-01-15 05:00:00|2040.77|2029.27|2050.03|2038.53|2053.6|2042.1|2030.2|2018.7|4001
1736920800000|2025-01-15 06:00:00|2050.04|2038.54|2057.75|2046.25|2057.84|2046.34|2038.65|2027.15|3406
1736924400000|2025-01-15 07:00:00|2057.88|2046.38|2077.73|2066.23|2086.72|2075.22|2057.88|2046.38|2975
1736928000000|2025-01-15 08:00:00|2077.87|2066.37|2072.08|2060.58|2102.39|2090.89|2072.02|2060.52|4267
1736931600000|2025-01-15 09:00:00|2072.13|2060.63|2035.66|2024.16|2074.63|2063.13|2032.66|2021.16|6100
1736935200000|2025-01-15 10:00:00|2035.61|2024.11|2043|2031.5|2050.23|2038.73|2035.46|2023.96|4447
1736938800000|2025-01-15 11:00:00|2042.95|2031.45|2036.57|2025.07|2043.53|2032.03|2016.24|2004.74|5072
1736942400000|2025-01-15 12:00:00|2036.89|2025.39|2023.87|2012.37|2041.87|2030.37|2019.97|2008.47|5351
1736946000000|2025-01-15 13:00:00|2023.78|2012.28|2131.14|2119.64|2131.14|2119.64|2022.61|2011.11|6767
1736949600000|2025-01-15 14:00:00|2131.19|2119.69|2166.55|2155.05|2166.89|2155.39|2115.13|2103.63|7964
1736953200000|2025-01-15 15:00:00|2166.72|2155.22|2166.28|2154.78|2181.14|2169.64|2148.95|2137.45|7992
1736956800000|2025-01-15 16:00:00|2166.23|2154.73|2149.06|2137.56|2190.1|2178.6|2147.09|2135.59|5954
1736960400000|2025-01-15 17:00:00|2149.05|2137.55|2131.93|2120.43|2154.95|2143.45|2131.27|2119.77|6269
1736964000000|2025-01-15 18:00:00|2131.96|2120.46|2168.61|2157.11|2170.44|2158.94|2131.96|2120.46|2883
1736967600000|2025-01-15 19:00:00|2168.64|2157.14|2167.37|2155.87|2181.34|2169.84|2161.42|2149.92|3742
1736971200000|2025-01-15 20:00:00|2167.48|2155.98|2170.78|2159.28|2188.73|2177.23|2163.37|2151.87|5617
1736974800000|2025-01-15 21:00:00|2170.73|2159.23|2172.66|2161.16|2180.75|2169.25|2167.92|2156.42|2921
1736978400000|2025-01-15 22:00:00|2173.03|2161.53|2188.09|2176.59|2188.09|2176.59|2165.44|2153.94|1669
1736982000000|2025-01-15 23:00:00|2188.17|2176.67|2215.47|2203.97|2220.08|2208.58|2185.08|2173.58|3948
1736985600000|2025-01-16 00:00:00|2215.46|2203.96|2168.98|2157.48|2220.75|2209.25|2152.42|2140.92|6745
1736989200000|2025-01-16 01:00:00|2169.08|2157.58|2195.32|2183.82|2199.13|2187.63|2169.08|2157.58|6419
1736992800000|2025-01-16 02:00:00|2195.27|2183.77|2180.53|2169.03|2195.27|2183.77|2173.9|2162.4|6333
1736996400000|2025-01-16 03:00:00|2180.56|2169.06|2165.49|2153.99|2188.49|2176.99|2159|2147.5|5535
1737000000000|2025-01-16 04:00:00|2165.5|2154|2175.75|2164.25|2175.75|2164.25|2163.57|2152.07|4068
1737003600000|2025-01-16 05:00:00|2175.72|2164.22|2166.74|2155.24|2181.75|2170.25|2166.61|2155.11|3858
1737007200000|2025-01-16 06:00:00|2166.87|2155.37|2182.3|2170.8|2182.44|2170.94|2163.15|2151.65|4397
1737010800000|2025-01-16 07:00:00|2182.32|2170.82|2179.48|2167.98|2190.24|2178.74|2177.28|2165.78|3577
1737014400000|2025-01-16 08:00:00|2180.13|2168.63|2145.43|2133.93|2187.42|2175.92|2136.08|2124.58|6180
1737018000000|2025-01-16 09:00:00|2145.63|2134.13|2180.89|2169.39|2181.08|2169.58|2136.71|2125.21|6683
1737021600000|2025-01-16 10:00:00|2181|2169.5|2220.49|2208.99|2224.07|2212.57|2175.39|2163.89|3946
1737025200000|2025-01-16 11:00:00|2220.48|2208.98|2252.41|2240.91|2253.4|2241.9|2185.37|2173.87|8271
1737028800000|2025-01-16 12:00:00|2252.47|2240.97|2300.52|2289.02|2306.42|2294.92|2228.72|2217.22|8861
1737032400000|2025-01-16 13:00:00|2300.5|2289|2320.04|2308.54|2336.72|2325.22|2268.25|2256.75|10122
1737036000000|2025-01-16 14:00:00|2319.98|2308.48|2250.2|2238.7|2326.55|2315.05|2234|2222.5|9649
1737039600000|2025-01-16 15:00:00|2283.84|2272.34|2336.25|2324.75|2339.22|2327.72|2278.7|2267.2|8880
1737043200000|2025-01-16 16:00:00|2336.09|2324.59|2333.14|2321.64|2378.76|2367.26|2329.03|2317.53|11591
1737046800000|2025-01-16 17:00:00|2333.25|2321.75|2356.17|2344.67|2374.21|2362.71|2321.35|2309.85|10069
1737050400000|2025-01-16 18:00:00|2356.16|2344.66|2335.3|2323.8|2380.05|2368.55|2334.3|2322.8|8082
1737054000000|2025-01-16 19:00:00|2335.25|2323.75|2376.45|2364.95|2378.19|2366.69|2330.4|2318.9|6610
1737057600000|2025-01-16 20:00:00|2376.55|2365.05|2356.15|2344.65|2383.25|2371.75|2345.25|2333.75|8067
1737061200000|2025-01-16 21:00:00|2356.11|2344.61|2332.14|2320.64|2358.4|2346.9|2327.3|2315.8|4353
1737064800000|2025-01-16 22:00:00|2332.16|2320.66|2295.56|2284.06|2335.33|2323.83|2292.7|2281.2|6032
1737068400000|2025-01-16 23:00:00|2295.29|2283.79|2308.25|2296.75|2312.15|2300.65|2285.15|2273.65|5620
1737072000000|2025-01-17 00:00:00|2309.2|2297.7|2360.35|2348.85|2367.25|2355.75|2308.25|2296.75|7232
1737075600000|2025-01-17 01:00:00|2360.3|2348.8|2383.8|2372.3|2388.1|2376.6|2345.35|2333.85|8197
1737079200000|2025-01-17 02:00:00|2383.7|2372.2|2375.6|2364.1|2404.15|2392.65|2360.98|2349.48|8588
1737082800000|2025-01-17 03:00:00|2375.25|2363.75|2359.75|2348.25|2382.3|2370.8|2355.45|2343.95|6800
1737086400000|2025-01-17 04:00:00|2359.8|2348.3|2379.6|2368.1|2383.35|2371.85|2354.25|2342.75|6661
1737090000000|2025-01-17 05:00:00|2379.55|2368.05|2410.51|2399.01|2425.2|2413.7|2375.45|2363.95|8217
1737093600000|2025-01-17 06:00:00|2410.52|2399.02|2403.25|2391.75|2429.8|2418.3|2399.25|2387.75|6606
1737097200000|2025-01-17 07:00:00|2403.4|2391.9|2418.72|2407.22|2433.71|2422.21|2394.25|2382.75|6465
1737100800000|2025-01-17 08:00:00|2418.8|2407.3|2406.8|2395.3|2427.05|2415.55|2388.45|2376.95|8327
1737104400000|2025-01-17 09:00:00|2406.85|2395.35|2436.03|2424.53|2445.6|2434.1|2399.4|2387.9|8381
1737108000000|2025-01-17 10:00:00|2435.53|2424.03|2432|2420.5|2450.35|2438.85|2418.1|2406.6|6631
1737111600000|2025-01-17 11:00:00|2432.1|2420.6|2420.4|2408.9|2432.1|2420.6|2411.67|2400.17|4710
1737115200000|2025-01-17 12:00:00|2420.35|2408.85|2398.25|2386.75|2424.8|2413.3|2396.5|2385|6854
1737118800000|2025-01-17 13:00:00|2398.35|2386.85|2408.55|2397.05|2432.15|2420.65|2398.35|2386.85|4768
1737122400000|2025-01-17 14:00:00|2409.05|2397.55|2431.7|2420.2|2436.7|2425.2|2407.35|2395.85|9810
1737126000000|2025-01-17 15:00:00|2432.2|2420.7|2449.43|2437.93|2456.4|2444.9|2426.51|2415.01|11516
1737129600000|2025-01-17 16:00:00|2449.59|2438.09|2470.72|2459.22|2472.49|2460.99|2438.28|2426.78|11142
1737133200000|2025-01-17 17:00:00|2470.89|2459.39|2429.25|2417.75|2476.55|2465.05|2426.3|2414.8|10808
1737136800000|2025-01-17 18:00:00|2429.28|2417.78|2439.25|2427.75|2465.9|2454.4|2426.95|2415.45|9307
1737140400000|2025-01-17 19:00:00|2439.29|2427.79|2457.6|2446.1|2473.2|2461.7|2439|2427.5|9129
1737144000000|2025-01-17 20:00:00|2458|2446.5|2502.96|2491.46|2505.7|2494.2|2453.05|2441.55|8202
1737147600000|2025-01-17 21:00:00|2489.05|2477.55|2481.31|2469.81|2502.2|2490.7|2471.9|2460.4|6225
1737187200000|2025-01-18 08:00:00|2388.58|2377.08|2454.64|2443.14|2457.72|2446.22|2356.62|2345.12|10448
1737190800000|2025-01-18 09:00:00|2454.69|2443.19|2426.76|2415.26|2467.06|2455.56|2413.11|2401.61|9822
1737194400000|2025-01-18 10:00:00|2426.72|2415.22|2405.76|2394.26|2432.74|2421.24|2376.3|2364.8|10812
1737198000000|2025-01-18 11:00:00|2405.68|2394.18|2448.22|2436.72|2459.54|2448.04|2391.62|2380.12|11058
1737201600000|2025-01-18 12:00:00|2448.23|2436.73|2407.74|2396.24|2449.34|2437.84|2399.35|2387.85|9719
1737205200000|2025-01-18 13:00:00|2407.91|2396.41|2480.16|2468.66|2480.26|2468.76|2404.44|2392.94|10344
1737208800000|2025-01-18 14:00:00|2480.2|2468.7|2423.09|2411.59|2489.03|2477.53|2417.29|2405.79|10668
1737212400000|2025-01-18 15:00:00|2423.12|2411.62|2412.48|2400.98|2452.87|2441.37|2408.88|2397.38|11790
1737216000000|2025-01-18 16:00:00|2412.35|2400.85|2353.45|2341.95|2418.37|2406.87|2353.14|2341.64|11226
1737219600000|2025-01-18 17:00:00|2353.23|2341.73|2363.67|2352.17|2388.21|2376.71|2352.72|2341.22|12248
1737223200000|2025-01-18 18:00:00|2363.83|2352.33|2369.32|2357.82|2396.98|2385.48|2343.37|2331.87|11323
1737226800000|2025-01-18 19:00:00|2369.24|2357.74|2403.18|2391.68|2403.39|2391.89|2366.05|2354.55|10402
1737230400000|2025-01-18 20:00:00|2403.2|2391.7|2371.04|2359.54|2405.06|2393.56|2359.57|2348.07|9884
1737234000000|2025-01-18 21:00:00|2371.12|2359.62|2369.15|2357.65|2388.56|2377.06|2363.6|2352.1|9218
1737237600000|2025-01-18 22:00:00|2369.19|2357.69|2383.13|2371.63|2402.17|2390.67|2368.5|2357|5314
1737241200000|2025-01-18 23:00:00|2383.15|2371.65|2416.01|2404.51|2426.25|2414.75|2378.36|2366.86|9224
1737244800000|2025-01-19 00:00:00|2416.02|2404.52|2392.8|2381.3|2426.81|2415.31|2388.94|2377.44|10101
1737248400000|2025-01-19 01:00:00|2392.77|2381.27|2451.35|2439.85|2457.25|2445.75|2386.32|2374.82|11215
1737252000000|2025-01-19 02:00:00|2451.28|2439.78|2421.89|2410.39|2464.38|2452.88|2419.49|2407.99|9201
1737255600000|2025-01-19 03:00:00|2421.77|2410.27|2391.34|2379.84|2434.55|2423.05|2391.34|2379.84|9784
1737259200000|2025-01-19 04:00:00|2391.44|2379.94|2369.16|2357.66|2393.51|2382.01|2358.11|2346.61|12232
1737262800000|2025-01-19 05:00:00|2368.93|2357.43|2371.48|2359.98|2374.34|2362.84|2344.84|2333.34|10568
1737266400000|2025-01-19 06:00:00|2371.15|2359.65|2347.16|2335.66|2371.64|2360.14|2344.82|2333.32|9429
1737270000000|2025-01-19 07:00:00|2347.14|2335.64|2342.11|2330.61|2358.8|2347.3|2318.27|2306.77|9425
1737273600000|2025-01-19 08:00:00|2342.07|2330.57|2268.13|2256.63|2342.29|2330.79|2265.13|2253.63|11533
1737277200000|2025-01-19 09:00:00|2268.3|2256.8|2325.79|2314.29|2326.07|2314.57|2227.5|2218.8|11633
1737280800000|2025-01-19 10:00:00|2325.87|2314.37|2287.67|2276.17|2325.92|2314.42|2282.43|2270.93|12336
1737284400000|2025-01-19 11:00:00|2287.73|2276.23|2244.65|2233.15|2294.13|2282.63|2224.4|2212.9|10996
1737288000000|2025-01-19 12:00:00|2244.7|2233.2|2288.93|2277.43|2293.76|2282.26|2240.7|2229.2|10623
1737291600000|2025-01-19 13:00:00|2289.17|2277.67|2353.96|2342.46|2355.9|2344.4|2281.76|2270.26|11562
1737295200000|2025-01-19 14:00:00|2354|2342.5|2549.7|2544.2|2582.2|2573.6|2338.9|2329.75|12660
1737298800000|2025-01-19 15:00:00|2549.6|2544.4|2545.9|2534.4|2599.25|2590.7|2502.8|2495.05|11358
1737302400000|2025-01-19 16:00:00|2545.95|2534.45|2618.8|2607.3|2655.05|2647|2532.7|2523.6|10858
1737306000000|2025-01-19 17:00:00|2618.9|2607.4|2658.65|2647.15|2673.55|2664|2609|2600.5|10257
1737309600000|2025-01-19 18:00:00|2658.45|2646.95|2649.98|2638.48|2671.35|2659.85|2633.02|2621.52|10388
1737313200000|2025-01-19 19:00:00|2648.77|2637.27|2608.39|2596.89|2648.77|2637.27|2601.33|2589.83|10575
1737316800000|2025-01-19 20:00:00|2608.38|2596.88|2637.8|2617.3|2656.05|2644.55|2607.91|2596.41|9371
1737320400000|2025-01-19 21:00:00|2637.85|2617.35|2430.2|2415.6|2637.85|2617.35|2430.2|2414.2|11487
1737324000000|2025-01-19 22:00:00|2431.52|2411.02|2479.54|2464.74|2508.02|2493.22|2365.2|2350.4|12410
1737327600000|2025-01-19 23:00:00|2479.7|2464.9|2440.79|2425.99|2484.18|2469.38|2364.35|2349.55|13589
1737331200000|2025-01-20 00:00:00|2440.95|2426.15|2357.9|2343.1|2445.8|2431|2349.2|2334.4|13800
1737334800000|2025-01-20 01:00:00|2357.95|2343.15|2374.52|2359.72|2416.4|2401.6|2347.2|2332.4|13485
1737338400000|2025-01-20 02:00:00|2374.5|2359.7|2415.1|2400.3|2486.6|2471.8|2365.9|2351.1|12429
1737342000000|2025-01-20 03:00:00|2415.15|2400.35|2439.49|2424.69|2474.3|2459.5|2397.2|2382.4|11603
1737345600000|2025-01-20 04:00:00|2439.62|2424.82|2436.1|2421.3|2474.25|2459.45|2406.1|2391.3|10764
1737349200000|2025-01-20 05:00:00|2436|2421.2|2448.58|2433.78|2495.95|2481.15|2423.35|2408.55|11392
1737352800000|2025-01-20 06:00:00|2448.25|2433.45|2595.8|2581|2622.8|2608|2445.4|2430.6|11447
1737356400000|2025-01-20 07:00:00|2595.75|2580.95|2635.36|2620.56|2650.43|2635.63|2559.2|2544.4|13212
1737360000000|2025-01-20 08:00:00|2635.44|2620.64|2614.75|2599.95|2699.65|2684.85|2605.4|2590.6|12025
1737363600000|2025-01-20 09:00:00|2614.8|2600|2568.85|2554.05|2630|2615.2|2564.24|2549.44|11221
1737367200000|2025-01-20 10:00:00|2569.22|2554.42|2549.59|2534.79|2596.3|2581.5|2537.45|2522.65|9983
1737370800000|2025-01-20 11:00:00|2549.62|2534.82|2580.33|2565.53|2580.46|2565.66|2534.2|2519.4|10199
1737374400000|2025-01-20 12:00:00|2580.31|2565.51|2503.05|2488.25|2583.63|2568.83|2459.65|2444.85|12775
1737378000000|2025-01-20 13:00:00|2503.62|2488.82|2612.55|2597.75|2669.85|2655.05|2490.75|2475.95|13460
1737381600000|2025-01-20 14:00:00|2612.9|2598.1|2645.97|2631.17|2658.41|2643.61|2599.65|2584.85|12174
1737385200000|2025-01-20 15:00:00|2645.56|2630.76|2593.45|2578.65|2645.56|2630.76|2573.9|2559.1|12141
1737388800000|2025-01-20 16:00:00|2593.05|2578.25|2634.74|2619.94|2644.6|2629.8|2548.2|2533.4|12054
1737392400000|2025-01-20 17:00:00|2634.92|2620.12|2472.47|2457.67|2637.69|2622.89|2404.05|2389.25|13721
1737396000000|2025-01-20 18:00:00|2472.42|2457.62|2544.95|2530.15|2556.63|2541.83|2470.6|2455.8|12811
1737399600000|2025-01-20 19:00:00|2545.48|2530.68|2577.65|2562.85|2618.13|2603.33|2516.9|2502.1|12919
1737403200000|2025-01-20 20:00:00|2577.68|2562.88|2561.58|2546.78|2583.25|2568.45|2544.39|2529.59|10991
1737406800000|2025-01-20 21:00:00|2561.65|2546.85|2532.71|2517.91|2592.9|2578.1|2530.95|2516.15|10890
1737410400000|2025-01-20 22:00:00|2533.6|2518.8|2575.3|2560.5|2582.97|2568.17|2507.65|2492.85|9022
1737414000000|2025-01-20 23:00:00|2575.85|2561.05|2515|2500.2|2579.15|2564.35|2501.6|2486.8|12121
1737417600000|2025-01-21 00:00:00|2515.05|2500.25|2445.55|2430.75|2526.52|2511.72|2439.45|2424.65|13202
1737421200000|2025-01-21 01:00:00|2444.55|2429.75|2435.7|2420.9|2481.06|2466.26|2410.1|2395.3|12616
1737424800000|2025-01-21 02:00:00|2435.55|2420.75|2464.19|2449.39|2474.2|2459.4|2414.75|2399.95|12245
1737428400000|2025-01-21 03:00:00|2464.1|2449.3|2452.29|2437.49|2465.99|2451.19|2430.96|2416.16|11550
1737432000000|2025-01-21 04:00:00|2452.39|2437.59|2434.47|2419.67|2452.71|2437.91|2374.95|2360.15|10699
1737435600000|2025-01-21 05:00:00|2434.17|2419.37|2394.7|2379.9|2437.5|2422.7|2383.4|2368.6|10639
1737439200000|2025-01-21 06:00:00|2395.1|2380.3|2417.9|2403.1|2436.35|2421.55|2381.85|2367.05|10958
1737442800000|2025-01-21 07:00:00|2418.11|2403.31|2415.06|2400.26|2429.4|2414.6|2406.7|2391.9|10130
1737446400000|2025-01-21 08:00:00|2414.8|2400|2428.39|2413.59|2441.6|2426.8|2395.35|2380.55|10739
1737450000000|2025-01-21 09:00:00|2428.29|2413.49|2496.05|2481.25|2496.4|2481.6|2425.8|2411|11165
1737453600000|2025-01-21 10:00:00|2496.24|2481.44|2586.55|2571.75|2611.35|2596.55|2485.3|2470.5|12576
1737457200000|2025-01-21 11:00:00|2586.5|2571.7|2572.88|2558.08|2631.03|2616.23|2538.45|2523.65|12719
1737460800000|2025-01-21 12:00:00|2572.9|2558.1|2600.7|2585.9|2653.5|2638.7|2565.15|2550.35|12015
1737464400000|2025-01-21 13:00:00|2600.76|2585.96|2576.02|2561.22|2616.7|2601.9|2567.9|2553.1|11568
1737468000000|2025-01-21 14:00:00|2576|2561.2|2576.92|2562.12|2609.55|2594.75|2555.71|2540.91|12307
1737471600000|2025-01-21 15:00:00|2576.8|2562|2592.6|2577.8|2615.4|2600.6|2548.25|2533.45|12737
1737475200000|2025-01-21 16:00:00|2592.2|2577.4|2630.89|2616.09|2664.3|2649.5|2586.5|2571.7|12523
1737478800000|2025-01-21 17:00:00|2630.6|2615.8|2666.85|2652.05|2673.6|2658.8|2625.7|2610.9|11122
1737482400000|2025-01-21 18:00:00|2666.62|2651.82|2708.9|2694.1|2715.9|2701.1|2646.85|2632.05|11010
1737486000000|2025-01-21 19:00:00|2708.85|2694.05|2669.99|2655.19|2714.4|2699.6|2666.65|2651.85|9063
1737489600000|2025-01-21 20:00:00|2670.02|2655.22|2633.65|2618.85|2674.15|2659.35|2627.15|2612.35|8099
1737493200000|2025-01-21 21:00:00|2633.05|2618.25|2656.19|2641.39|2669.25|2654.45|2621.96|2607.16|8294
1737496800000|2025-01-21 22:00:00|2656.16|2641.36|2679.85|2665.05|2697.09|2682.29|2642.75|2627.95|9012
1737500400000|2025-01-21 23:00:00|2680.02|2665.22|2673.8|2659|2691.26|2676.46|2633.93|2619.13|11690
1737504000000|2025-01-22 00:00:00|2673.95|2659.15|2697.75|2682.95|2726.68|2711.88|2659.6|2644.8|11375
1737507600000|2025-01-22 01:00:00|2697.8|2683|2658.53|2643.73|2699.65|2684.85|2649.65|2634.85|9800
1737511200000|2025-01-22 02:00:00|2658.55|2643.75|2683.17|2668.37|2696.48|2681.68|2649.58|2634.78|8157
1737514800000|2025-01-22 03:00:00|2683.18|2668.38|2639.11|2624.31|2693|2678.2|2631.86|2617.06|6950
1737518400000|2025-01-22 04:00:00|2639.03|2624.23|2625.95|2611.15|2643.2|2628.4|2612.32|2597.52|7462
1737522000000|2025-01-22 05:00:00|2626.03|2611.23|2605.6|2590.8|2637.45|2622.65|2604.9|2590.1|5996
1737525600000|2025-01-22 06:00:00|2605.9|2591.1|2608.88|2594.08|2614.55|2599.75|2591.85|2577.05|7116
1737529200000|2025-01-22 07:00:00|2608.86|2594.06|2586.75|2571.95|2610.25|2595.45|2577|2562.2|5802
1737532800000|2025-01-22 08:00:00|2586.8|2572|2599.5|2584.7|2601.85|2587.05|2565.31|2550.51|7767
1737536400000|2025-01-22 09:00:00|2599.35|2584.55|2587.65|2572.85|2599.35|2584.55|2575.13|2560.33|6237
1737540000000|2025-01-22 10:00:00|2587.55|2572.75|2595.45|2580.65|2601.44|2586.64|2576.4|2561.6|5147
1737543600000|2025-01-22 11:00:00|2595|2580.2|2593.5|2578.7|2607.9|2593.1|2583.88|2569.08|6119
1737547200000|2025-01-22 12:00:00|2593.7|2578.9|2575.57|2560.77|2602.65|2587.85|2574.9|2560.1|6220
1737550800000|2025-01-22 13:00:00|2575.48|2560.68|2554.55|2539.75|2576.9|2562.1|2548.85|2534.05|8191
1737554400000|2025-01-22 14:00:00|2554.5|2539.7|2573.65|2558.85|2582.88|2568.08|2539.35|2524.55|10062
1737558000000|2025-01-22 15:00:00|2573.24|2558.44|2548.8|2534|2582.67|2567.87|2542.2|2527.4|8758
1737561600000|2025-01-22 16:00:00|2548.85|2534.05|2542.29|2527.49|2555.81|2541.01|2531.42|2516.62|8846
1737565200000|2025-01-22 17:00:00|2542.8|2528|2570.9|2556.1|2572.73|2557.93|2538.05|2523.25|6147
1737568800000|2025-01-22 18:00:00|2571|2556.2|2532.9|2518.1|2574.7|2559.9|2527.1|2512.3|5940
1737572400000|2025-01-22 19:00:00|2533.25|2518.45|2548.3|2533.5|2564.55|2549.75|2531.8|2517|8017
1737576000000|2025-01-22 20:00:00|2548.2|2533.4|2542.73|2527.93|2561.43|2546.63|2534.92|2520.12|8212
1737579600000|2025-01-22 21:00:00|2542.81|2528.01|2553.92|2539.12|2560.03|2545.23|2533.45|2518.65|6608
1737583200000|2025-01-22 22:00:00|2553.93|2539.13|2541.06|2526.26|2568.96|2554.16|2540.75|2525.95|5285
1737586800000|2025-01-22 23:00:00|2540.98|2526.18|2536.15|2521.35|2549.67|2534.87|2521.05|2506.25|8927
1737590400000|2025-01-23 00:00:00|2536.23|2521.43|2514.75|2499.95|2540.58|2525.78|2511.9|2497.1|8283
1737594000000|2025-01-23 01:00:00|2515.4|2500.6|2480.95|2466.15|2522.2|2507.4|2475.75|2460.95|6410
1737597600000|2025-01-23 02:00:00|2480.87|2466.07|2467.63|2452.83|2485.6|2470.8|2454.4|2439.6|7479
1737601200000|2025-01-23 03:00:00|2467.93|2453.13|2489.65|2474.85|2510.4|2495.6|2462.22|2447.42|6248
1737604800000|2025-01-23 04:00:00|2489.25|2474.45|2453.65|2438.85|2491.25|2476.45|2449.9|2435.1|5571
1737608400000|2025-01-23 05:00:00|2453.6|2438.8|2477.5|2462.7|2486.7|2471.9|2452.4|2437.6|4207
1737612000000|2025-01-23 06:00:00|2475.9|2461.1|2451.6|2436.8|2480.9|2466.1|2448.28|2433.48|4856
1737615600000|2025-01-23 07:00:00|2450.9|2436.1|2464.3|2449.5|2464.55|2449.75|2438.35|2423.55|6664
1737619200000|2025-01-23 08:00:00|2464.35|2449.55|2430.93|2416.13|2469.1|2454.3|2430.65|2415.85|5984
1737622800000|2025-01-23 09:00:00|2430.96|2416.16|2427.95|2413.15|2446.75|2431.95|2418.2|2403.4|7074
1737626400000|2025-01-23 10:00:00|2428.75|2413.95|2412.25|2397.45|2438.85|2424.05|2408.6|2393.8|6624
1737630000000|2025-01-23 11:00:00|2412.43|2397.63|2454.08|2439.28|2456.9|2442.1|2405.05|2390.25|7097
1737633600000|2025-01-23 12:00:00|2454.03|2439.23|2434.8|2420|2463.8|2449|2428.95|2414.15|7637
1737637200000|2025-01-23 13:00:00|2434.85|2420.05|2486.6|2471.8|2494.53|2479.73|2413.15|2398.35|9200
1737640800000|2025-01-23 14:00:00|2486.63|2471.83|2574.95|2560.15|2590.9|2576.1|2467.9|2453.1|9997
1737644400000|2025-01-23 15:00:00|2574.9|2560.1|2554.8|2540|2599.9|2585.1|2505.25|2490.45|11720
1737648000000|2025-01-23 16:00:00|2554.55|2539.75|2577.25|2562.45|2630.55|2615.75|2553.2|2538.4|5747
1737651600000|2025-01-23 17:00:00|2577.15|2562.35|2564.6|2549.8|2577.25|2562.45|2542.35|2527.55|4872
1737655200000|2025-01-23 18:00:00|2564.7|2549.9|2529.15|2514.35|2565.65|2550.85|2527.4|2512.6|4202
1737658800000|2025-01-23 19:00:00|2529.25|2514.45|2484.4|2469.6|2536.1|2521.3|2478.25|2463.45|3910
1737662400000|2025-01-23 20:00:00|2483.9|2469.1|2528.4|2513.6|2578.55|2563.75|2466.4|2451.6|6887
1737666000000|2025-01-23 21:00:00|2528.25|2513.45|2516.21|2501.41|2539.4|2524.6|2481.9|2467.1|5665
1737669600000|2025-01-23 22:00:00|2516.45|2501.65|2582.9|2568.1|2589.5|2574.7|2511.06|2496.26|7641
1737673200000|2025-01-23 23:00:00|2583.15|2568.35|2573.6|2558.8|2590.9|2576.1|2562.05|2547.25|3857
1737676800000|2025-01-24 00:00:00|2573.9|2559.1|2537.7|2522.9|2591.4|2576.6|2533.95|2519.15|3686
1737680400000|2025-01-24 01:00:00|2537.4|2522.6|2540.4|2525.6|2580.4|2565.6|2531.4|2516.6|2907
1737684000000|2025-01-24 02:00:00|2540.9|2526.1|2506.9|2492.1|2554.9|2540.1|2504.9|2490.1|3378
1737687600000|2025-01-24 03:00:00|2507.3|2492.5|2528.95|2514.15|2548.3|2533.5|2492.4|2477.6|3980
1737691200000|2025-01-24 04:00:00|2529.4|2514.6|2553.3|2538.5|2560.9|2546.1|2508.2|2493.4|2689
1737694800000|2025-01-24 05:00:00|2553|2538.2|2612.9|2598.1|2612.9|2598.1|2541.95|2527.15|2837
1737698400000|2025-01-24 06:00:00|2613.65|2598.85|2625.95|2611.15|2627.05|2612.25|2587.4|2572.6|3099
1737702000000|2025-01-24 07:00:00|2626.8|2612|2600.5|2585.7|2638.5|2623.7|2587.9|2573.1|2260
1737705600000|2025-01-24 08:00:00|2600.75|2585.95|2637.9|2623.1|2648.9|2634.1|2592.75|2577.95|2702
1737709200000|2025-01-24 09:00:00|2635.9|2621.1|2632.15|2617.35|2649.9|2635.1|2610.9|2596.1|2420
1737712800000|2025-01-24 10:00:00|2633.4|2618.6|2642.9|2628.1|2645.4|2630.6|2618|2603.2|2216
1737716400000|2025-01-24 11:00:00|2643.05|2628.25|2624.6|2609.8|2645.25|2630.45|2619.9|2605.1|1783
1737720000000|2025-01-24 12:00:00|2624.4|2609.6|2624.65|2609.85|2630.8|2616|2601.4|2586.6|2270
1737723600000|2025-01-24 13:00:00|2626.15|2611.35|2606.4|2591.6|2635.9|2621.1|2595.95|2581.15|1925
1737727200000|2025-01-24 14:00:00|2606.65|2591.85|2615.05|2600.25|2639.15|2624.35|2593|2578.2|3087
1737730800000|2025-01-24 15:00:00|2615.45|2600.65|2621.65|2606.85|2627.3|2612.5|2577.25|2562.45|4415
1737734400000|2025-01-24 16:00:00|2622.15|2607.35|2596.3|2581.5|2628.45|2613.65|2595.15|2580.35|3473
1737738000000|2025-01-24 17:00:00|2596.35|2581.55|2618.25|2603.45|2632.25|2617.45|2585.45|2570.65|3537
1737741600000|2025-01-24 18:00:00|2618.95|2604.15|2595.9|2581.1|2624.35|2609.55|2593.05|2578.25|2398
1737745200000|2025-01-24 19:00:00|2598.9|2584.1|2586.95|2572.15|2604.4|2589.6|2577.9|2563.1|2004
1737748800000|2025-01-24 20:00:00|2587|2572.2|2542|2527.2|2595.15|2580.35|2540.95|2526.15|2916
1737752400000|2025-01-24 21:00:00|2541.9|2527.1|2555.87|2541.07|2567.44|2553.31|2537.92|2523.12|5911
1737792000000|2025-01-25 08:00:00|2506.4|2491.6|2493.4|2478.6|2515.7|2500.9|2482.4|2467.6|787
1737795600000|2025-01-25 09:00:00|2493.45|2478.65|2493.4|2478.6|2502.35|2487.55|2487.9|2473.1|985
1737799200000|2025-01-25 10:00:00|2492.95|2478.15|2490.95|2476.15|2494.9|2480.1|2477.9|2463.1|931
1737802800000|2025-01-25 11:00:00|2490.9|2476.1|2504.4|2489.6|2509.3|2494.5|2485.9|2471.1|879
1737806400000|2025-01-25 12:00:00|2503.9|2489.1|2501.15|2486.35|2508.35|2493.55|2492.1|2477.3|876
1737810000000|2025-01-25 13:00:00|2500.95|2486.15|2505.15|2490.35|2510.5|2495.7|2489.95|2475.15|898
1737813600000|2025-01-25 14:00:00|2505.1|2490.3|2491.4|2476.6|2507.4|2492.6|2480.05|2465.25|1293
1737817200000|2025-01-25 15:00:00|2491.1|2476.3|2521.9|2507.1|2534.5|2519.7|2488.6|2473.8|2517
1737820800000|2025-01-25 16:00:00|2521.55|2506.75|2512.55|2497.75|2543.05|2528.25|2505|2490.2|3155
1737824400000|2025-01-25 17:00:00|2512.7|2497.9|2504.4|2489.6|2516.8|2502|2488.2|2473.4|2534
1737828000000|2025-01-25 18:00:00|2504.6|2489.8|2530.1|2515.3|2538.55|2523.75|2501.75|2486.95|2157
1737831600000|2025-01-25 19:00:00|2530.15|2515.35|2533.2|2518.4|2543.65|2528.85|2517.3|2502.5|2019
1737835200000|2025-01-25 20:00:00|2532.9|2518.1|2524.35|2509.55|2550.65|2535.85|2522.8|2508|1716
1737838800000|2025-01-25 21:00:00|2524.4|2509.6|2521.5|2506.7|2529.5|2514.7|2512.2|2497.4|1641
1737842400000|2025-01-25 22:00:00|2521.55|2506.75|2520.5|2505.7|2539.25|2524.45|2514.4|2499.6|953
1737846000000|2025-01-25 23:00:00|2520.05|2505.25|2499.3|2484.5|2524.45|2509.65|2496.9|2482.1|1276
1737849600000|2025-01-26 00:00:00|2500.2|2485.4|2513.8|2499|2530.3|2515.5|2493.95|2479.15|1251
1737853200000|2025-01-26 01:00:00|2513.1|2498.3|2523.25|2508.45|2525.55|2510.75|2508.45|2493.65|1348
1737856800000|2025-01-26 02:00:00|2523|2508.2|2520.3|2505.5|2523.55|2508.75|2502.4|2487.6|1455
1737860400000|2025-01-26 03:00:00|2522.15|2507.35|2564.9|2550.1|2569.3|2554.5|2521.55|2506.75|2051
1737864000000|2025-01-26 04:00:00|2564.5|2549.7|2576.85|2562.05|2594.2|2579.4|2559.15|2544.35|2278
1737867600000|2025-01-26 05:00:00|2576.5|2561.7|2570.4|2555.6|2582.55|2567.75|2567.55|2552.75|2138
1737871200000|2025-01-26 06:00:00|2570.5|2555.7|2562.5|2547.7|2574.55|2559.75|2552.3|2537.5|1245
1737874800000|2025-01-26 07:00:00|2562.65|2547.85|2574.6|2559.8|2574.75|2559.95|2558.55|2543.75|1446
1737878400000|2025-01-26 08:00:00|2574.55|2559.75|2566.4|2551.6|2589.55|2574.75|2561.1|2546.3|2130
1737882000000|2025-01-26 09:00:00|2566.6|2551.8|2530.1|2515.3|2570.65|2555.85|2523.95|2509.15|2016
1737885600000|2025-01-26 10:00:00|2530.6|2515.8|2536.55|2521.75|2542.8|2528|2522.25|2507.45|1739
1737889200000|2025-01-26 11:00:00|2536.5|2521.7|2538.15|2523.35|2542.6|2527.8|2530.05|2515.25|1510
1737892800000|2025-01-26 12:00:00|2538.1|2523.3|2537.1|2522.3|2548.4|2533.6|2526.7|2511.9|1706
1737896400000|2025-01-26 13:00:00|2537.3|2522.5|2530.65|2515.85|2540.65|2525.85|2523.95|2509.15|1444
1737900000000|2025-01-26 14:00:00|2530.9|2516.1|2536.25|2521.45|2538.3|2523.5|2519.15|2504.35|1382
1737903600000|2025-01-26 15:00:00|2536.05|2521.25|2552.65|2537.85|2554.6|2539.8|2528.7|2513.9|1688
1737907200000|2025-01-26 16:00:00|2552.9|2538.1|2575.8|2561|2577.8|2563|2535.15|2520.35|1748
1737910800000|2025-01-26 17:00:00|2575.75|2560.95|2602.4|2587.6|2605.7|2590.9|2563.6|2548.8|1830
1737914400000|2025-01-26 18:00:00|2602.5|2587.7|2607.25|2592.45|2632.6|2617.8|2602.5|2587.7|1653
1737918000000|2025-01-26 19:00:00|2607.35|2592.55|2627.75|2612.95|2633.85|2619.05|2606.4|2591.6|1973
1737921600000|2025-01-26 20:00:00|2627.7|2612.9|2628.3|2604.5|2647.8|2630.4|2624.94|2601.14|2523
1737925200000|2025-01-26 21:00:00|2628.49|2604.69|2585.84|2562.04|2632.81|2609.01|2585.84|2562.04|5628
1737928800000|2025-01-26 22:00:00|2585.69|2561.89|2596.45|2581.65|2622.4|2607.6|2564.61|2549.81|4075
1737932400000|2025-01-26 23:00:00|2596.15|2581.35|2495.4|2480.6|2596.15|2581.35|2493.4|2478.6|5031
1737936000000|2025-01-27 00:00:00|2494.9|2480.1|2450.75|2435.95|2519.9|2505.1|2449.4|2434.6|5723
1737939600000|2025-01-27 01:00:00|2450.6|2435.8|2421.9|2407.1|2466.9|2452.1|2414.9|2400.1|3895
1737943200000|2025-01-27 02:00:00|2421.55|2406.75|2386.9|2372.1|2430.9|2416.1|2381.4|2366.6|3396
1737946800000|2025-01-27 03:00:00|2386.8|2372|2405.9|2391.1|2433.75|2418.95|2381.45|2366.65|1796
1737950400000|2025-01-27 04:00:00|2403.4|2388.6|2363.9|2349.1|2403.4|2388.6|2361.9|2347.1|1009
1737954000000|2025-01-27 05:00:00|2364.9|2350.1|2361.9|2347.1|2374.9|2360.1|2335.4|2320.6|1213
1737957600000|2025-01-27 06:00:00|2360.9|2346.1|2325.9|2311.1|2377.9|2363.1|2317.4|2302.6|2798
1737961200000|2025-01-27 07:00:00|2325.4|2310.6|2292.4|2277.6|2339.8|2325|2234.4|2219.6|6024
1737964800000|2025-01-27 08:00:00|2292.45|2277.65|2274.7|2259.9|2292.85|2278.05|2239.4|2224.6|5674
1737968400000|2025-01-27 09:00:00|2275.2|2260.4|2280.25|2265.45|2297.55|2282.75|2255.05|2240.25|4263
1737972000000|2025-01-27 10:00:00|2279.95|2265.15|2229.15|2214.35|2280|2265.2|2225.85|2211.05|5273
1737975600000|2025-01-27 11:00:00|2229.55|2214.75|2249.65|2234.85|2272.8|2258|2228.15|2213.35|4028
1737979200000|2025-01-27 12:00:00|2249.9|2235.1|2341.9|2327.1|2362.4|2347.6|2239.9|2225.1|3529
1737982800000|2025-01-27 13:00:00|2341.5|2326.7|2339.3|2324.5|2397.25|2382.45|2325.4|2310.6|4470
1737986400000|2025-01-27 14:00:00|2338.3|2323.5|2401.7|2386.9|2415.9|2401.1|2316.9|2302.1|3410
1737990000000|2025-01-27 15:00:00|2401.15|2386.35|2375.8|2361|2416.8|2402|2367.8|2353|3823
1737993600000|2025-01-27 16:00:00|2376.4|2361.6|2339.9|2325.1|2397.9|2383.1|2329.4|2314.6|2567
1737997200000|2025-01-27 17:00:00|2340.9|2326.1|2319.9|2305.1|2354.9|2340.1|2315.9|2301.1|1733
1738000800000|2025-01-27 18:00:00|2319.35|2304.55|2292.9|2278.1|2332.9|2318.1|2286.65|2271.85|1399
1738004400000|2025-01-27 19:00:00|2293.9|2279.1|2319.9|2305.1|2332.9|2318.1|2292.9|2278.1|981
1738008000000|2025-01-27 20:00:00|2320.9|2306.1|2399.95|2385.15|2408.9|2394.1|2319.9|2305.1|1223
1738011600000|2025-01-27 21:00:00|2399.9|2385.1|2394.87|2380.07|2449.9|2435.1|2380.9|2366.1|1549
1738015200000|2025-01-27 22:00:00|2395.32|2380.52|2416.9|2402.1|2426.2|2411.4|2388.14|2373.34|4278
1738018800000|2025-01-27 23:00:00|2415.4|2400.6|2428.9|2414.1|2429.9|2415.1|2402.9|2388.1|707
1738022400000|2025-01-28 00:00:00|2429.4|2414.6|2409.4|2394.6|2462.9|2448.1|2407.9|2393.1|745
1738026000000|2025-01-28 01:00:00|2409.9|2395.1|2402.4|2387.6|2421.9|2407.1|2385.4|2370.6|463
1738029600000|2025-01-28 02:00:00|2401.9|2387.1|2438.9|2424.1|2448.9|2434.1|2400.9|2386.1|737
1738033200000|2025-01-28 03:00:00|2437.9|2423.1|2435.4|2420.6|2448.9|2434.1|2419.9|2405.1|756
1738036800000|2025-01-28 04:00:00|2435.9|2421.1|2448.4|2433.6|2461.9|2447.1|2429.4|2414.6|651
1738040400000|2025-01-28 05:00:00|2448.9|2434.1|2459.9|2445.1|2472.9|2458.1|2443.9|2429.1|592
1738044000000|2025-01-28 06:00:00|2460.9|2446.1|2433.4|2418.6|2462.4|2447.6|2432.9|2418.1|444
1738047600000|2025-01-28 07:00:00|2432.9|2418.1|2420.4|2405.6|2446.9|2432.1|2415.75|2400.95|476
1738051200000|2025-01-28 08:00:00|2419.9|2405.1|2416.4|2401.6|2424.9|2410.1|2406.9|2392.1|601
1738054800000|2025-01-28 09:00:00|2415.9|2401.1|2412.4|2397.6|2418.4|2403.6|2392.9|2378.1|624
1738058400000|2025-01-28 10:00:00|2412.9|2398.1|2407.9|2393.1|2427.9|2413.1|2403.4|2388.6|513
1738062000000|2025-01-28 11:00:00|2408.4|2393.6|2403.9|2389.1|2421.9|2407.1|2391.75|2376.95|517
1738065600000|2025-01-28 12:00:00|2404.4|2389.6|2392.9|2378.1|2416.9|2402.1|2382.9|2368.1|788
1738069200000|2025-01-28 13:00:00|2393.4|2378.6|2384.9|2370.1|2412.9|2398.1|2380.9|2366.1|671
1738072800000|2025-01-28 14:00:00|2385.4|2370.6|2378.4|2363.6|2398.9|2384.1|2359.9|2345.1|2197
1738076400000|2025-01-28 15:00:00|2379.4|2364.6|2400.9|2386.1|2429.2|2414.4|2379.4|2364.6|2579
1738080000000|2025-01-28 16:00:00|2401.9|2387.1|2364.4|2349.6|2403.9|2389.1|2351.1|2336.3|3236
1738083600000|2025-01-28 17:00:00|2364.5|2349.7|2381.4|2366.6|2396.9|2382.1|2364.4|2349.6|2306
1738087200000|2025-01-28 18:00:00|2381.35|2366.55|2336.4|2321.6|2383.9|2369.1|2332.9|2318.1|1572
1738090800000|2025-01-28 19:00:00|2335.9|2321.1|2335.9|2321.1|2341.9|2327.1|2322.4|2307.6|927
1738094400000|2025-01-28 20:00:00|2336.9|2322.1|2300.9|2286.1|2345.9|2331.1|2298.9|2284.1|809
1738098000000|2025-01-28 21:00:00|2300.4|2285.6|2266.93|2252.13|2318.9|2304.1|2265.9|2251.1|1010
1738101600000|2025-01-28 22:00:00|2266.94|2252.14|2281.9|2267.1|2293.01|2278.21|2257.98|2243.18|5066
1738105200000|2025-01-28 23:00:00|2281.75|2266.95|2268.8|2254|2281.9|2267.1|2243.65|2228.85|1053
1738108800000|2025-01-29 00:00:00|2268.9|2254.1|2289.9|2275.1|2301.4|2286.6|2264.9|2250.1|859
1738112400000|2025-01-29 01:00:00|2290.9|2276.1|2319.9|2305.1|2330.9|2316.1|2289.9|2275.1|991
1738116000000|2025-01-29 02:00:00|2320.9|2306.1|2310.9|2296.1|2347.9|2333.1|2306.75|2291.95|1351
1738119600000|2025-01-29 03:00:00|2310.85|2296.05|2331.9|2317.1|2335.9|2321.1|2305.65|2290.85|1273
1738123200000|2025-01-29 04:00:00|2331.85|2317.05|2328.9|2314.1|2345.9|2331.1|2322.85|2308.05|897
1738126800000|2025-01-29 05:00:00|2327.9|2313.1|2335.9|2321.1|2336.9|2322.1|2319.9|2305.1|521
1738130400000|2025-01-29 06:00:00|2336.9|2322.1|2357.9|2343.1|2359.6|2344.8|2329.4|2314.6|1036
1738134000000|2025-01-29 07:00:00|2357.4|2342.6|2360.9|2346.1|2363.9|2349.1|2341.4|2326.6|653
1738137600000|2025-01-29 08:00:00|2360.75|2345.95|2338.4|2323.6|2368.9|2354.1|2335.9|2321.1|980
1738141200000|2025-01-29 09:00:00|2337.9|2323.1|2319.9|2305.1|2338.9|2324.1|2313.75|2298.95|749
1738144800000|2025-01-29 10:00:00|2320.4|2305.6|2339.9|2325.1|2341.9|2327.1|2311.4|2296.6|730
1738148400000|2025-01-29 11:00:00|2340.4|2325.6|2353.8|2339|2360.8|2346|2333.75|2318.95|2169
1738152000000|2025-01-29 12:00:00|2354.25|2339.45|2328.9|2314.1|2362.25|2347.45|2328.6|2313.8|3144
1738155600000|2025-01-29 13:00:00|2328.85|2314.05|2283.55|2268.75|2328.9|2314.1|2274|2259.2|3237
1738159200000|2025-01-29 14:00:00|2283.6|2268.8|2265.3|2250.5|2294.7|2279.9|2253.85|2239.05|5472
1738162800000|2025-01-29 15:00:00|2265.35|2250.55|2282.85|2268.05|2300.7|2285.9|2262.75|2247.95|4542
1738166400000|2025-01-29 16:00:00|2282.9|2268.1|2271.35|2256.55|2289.55|2274.75|2259.45|2244.65|3642
1738170000000|2025-01-29 17:00:00|2271.3|2256.5|2296.95|2282.15|2316.9|2302.1|2270.6|2255.8|3779
1738173600000|2025-01-29 18:00:00|2297|2282.2|2323.65|2308.85|2329.65|2314.85|2274.8|2260|4109
1738177200000|2025-01-29 19:00:00|2323.97|2309.17|2359.8|2345|2384.3|2369.5|2240.4|2225.6|11196
1738180800000|2025-01-29 20:00:00|2359.7|2344.9|2413.15|2398.35|2439.85|2425.05|2322.4|2307.6|7972
1738184400000|2025-01-29 21:00:00|2412.8|2398|2415.55|2400.75|2452.25|2437.45|2386.9|2372.1|4906
1738188000000|2025-01-29 22:00:00|2415.54|2400.74|2380.8|2366|2418.48|2403.68|2379.8|2365|4248
1738191600000|2025-01-29 23:00:00|2380|2365.2|2373.4|2358.6|2409.9|2395.1|2366.9|2352.1|1290
1738195200000|2025-01-30 00:00:00|2373.5|2358.7|2393.4|2378.6|2394.4|2379.6|2349.4|2334.6|1133
1738198800000|2025-01-30 01:00:00|2392.9|2378.1|2407.9|2393.1|2425.9|2411.1|2381.9|2367.1|1226
1738202400000|2025-01-30 02:00:00|2408.4|2393.6|2421.9|2407.1|2422.9|2408.1|2395.4|2380.6|903
1738206000000|2025-01-30 03:00:00|2422.9|2408.1|2436.35|2421.55|2439.9|2425.1|2410.9|2396.1|938
1738209600000|2025-01-30 04:00:00|2436.9|2422.1|2458.4|2443.6|2462.9|2448.1|2428.9|2414.1|742
1738213200000|2025-01-30 05:00:00|2458.9|2444.1|2446.9|2432.1|2461.4|2446.6|2433.6|2418.8|555
1738216800000|2025-01-30 06:00:00|2447.9|2433.1|2442.4|2427.6|2465.8|2451|2441.85|2427.05|708
1738220400000|2025-01-30 07:00:00|2442.9|2428.1|2437.9|2423.1|2450.9|2436.1|2425.6|2410.8|845
1738224000000|2025-01-30 08:00:00|2437.4|2422.6|2457.4|2442.6|2458.9|2444.1|2425.8|2411|1172
1738227600000|2025-01-30 09:00:00|2457.9|2443.1|2472.4|2457.6|2480.9|2466.1|2450.65|2435.85|1317
1738231200000|2025-01-30 10:00:00|2472.9|2458.1|2470.9|2456.1|2475.4|2460.6|2452.8|2438|575
1738234800000|2025-01-30 11:00:00|2470.25|2455.45|2455.4|2440.6|2470.25|2455.45|2448.9|2434.1|557
1738238400000|2025-01-30 12:00:00|2455.9|2441.1|2442.9|2428.1|2456.9|2442.1|2429.4|2414.6|478
1738242000000|2025-01-30 13:00:00|2442.65|2427.85|2478.4|2463.6|2486.65|2471.85|2434.4|2419.6|2058
1738245600000|2025-01-30 14:00:00|2478.55|2463.75|2500.9|2486.1|2510.9|2496.1|2461.7|2446.9|2039
1738249200000|2025-01-30 15:00:00|2501.4|2486.6|2493.4|2478.6|2525.9|2511.1|2492.4|2477.6|2270
1738252800000|2025-01-30 16:00:00|2493.9|2479.1|2504.9|2490.1|2515.9|2501.1|2487.9|2473.1|1086
1738256400000|2025-01-30 17:00:00|2505.4|2490.6|2501.4|2486.6|2510.9|2496.1|2487.9|2473.1|815
1738260000000|2025-01-30 18:00:00|2500.9|2486.1|2486.9|2472.1|2501.9|2487.1|2472.9|2458.1|877
1738263600000|2025-01-30 19:00:00|2487.4|2472.6|2484.4|2469.6|2490.4|2475.6|2469.9|2455.1|785
1738267200000|2025-01-30 20:00:00|2484.9|2470.1|2465.65|2450.85|2488.4|2473.6|2461.9|2447.1|1484
1738270800000|2025-01-30 21:00:00|2465.4|2450.6|2462.74|2447.94|2478.8|2464|2455.4|2440.6|924
1738274400000|2025-01-30 22:00:00|2462.53|2447.73|2458.75|2443.95|2473.77|2458.97|2447.58|2432.78|2788
1738278000000|2025-01-30 23:00:00|2458.8|2444|2453.95|2439.15|2481.85|2467.05|2452.95|2438.15|1971
1738281600000|2025-01-31 00:00:00|2454.4|2439.6|2478.25|2463.45|2478.7|2463.9|2439.35|2424.55|2711
1738285200000|2025-01-31 01:00:00|2477.7|2462.9|2486.75|2471.95|2494.9|2480.1|2472.9|2458.1|2387
1738288800000|2025-01-31 02:00:00|2486.5|2471.7|2453.75|2438.95|2487.9|2473.1|2453.5|2438.7|2348
1738292400000|2025-01-31 03:00:00|2453.7|2438.9|2440.85|2426.05|2455.3|2440.5|2432.7|2417.9|2279
1738296000000|2025-01-31 04:00:00|2440.9|2426.1|2425.05|2410.25|2445.85|2431.05|2420.95|2406.15|1875
1738299600000|2025-01-31 05:00:00|2425.15|2410.35|2465.05|2450.25|2465.65|2450.85|2425|2410.2|1736
1738303200000|2025-01-31 06:00:00|2464.9|2450.1|2520.75|2505.95|2522.85|2508.05|2459.55|2444.75|3244
1738306800000|2025-01-31 07:00:00|2520.25|2505.45|2496.9|2482.1|2545.7|2530.9|2489.25|2474.45|3192
1738310400000|2025-01-31 08:00:00|2496.85|2482.05|2481.35|2466.55|2505.9|2491.1|2480.6|2465.8|2053
1738314000000|2025-01-31 09:00:00|2480.9|2466.1|2506.7|2491.9|2518.25|2503.45|2478.5|2463.7|2565
1738317600000|2025-01-31 10:00:00|2506.9|2492.1|2520.95|2506.15|2529.65|2514.85|2493.9|2479.1|2602
1738321200000|2025-01-31 11:00:00|2521|2506.2|2574.55|2559.75|2576.5|2561.7|2515.55|2500.75|4693
1738324800000|2025-01-31 12:00:00|2574.65|2559.85|2581.75|2566.95|2599.65|2584.85|2565.9|2551.1|4185
1738328400000|2025-01-31 13:00:00|2581.8|2567|2571.4|2556.6|2606.06|2591.26|2566.4|2551.6|2981
1738332000000|2025-01-31 14:00:00|2571.25|2556.45|2549.9|2535.1|2580.85|2566.05|2544.5|2529.7|3957
1738335600000|2025-01-31 15:00:00|2550.9|2536.1|2598.3|2583.5|2615.4|2600.6|2544.5|2529.7|3634
1738339200000|2025-01-31 16:00:00|2598.25|2583.45|2584.85|2570.05|2644.9|2630.1|2583.85|2569.05|3927
1738342800000|2025-01-31 17:00:00|2584.9|2570.1|2548.35|2533.55|2585.9|2571.1|2547.8|2533|2540
1738346400000|2025-01-31 18:00:00|2548.6|2533.8|2504.4|2489.6|2565.8|2551|2490.9|2476.1|3808
1738350000000|2025-01-31 19:00:00|2504.6|2489.8|2498.9|2484.1|2532.9|2518.1|2492.65|2477.85|2179
1738353600000|2025-01-31 20:00:00|2497.9|2483.1|2480.75|2465.95|2501.9|2487.1|2456.9|2442.1|1803
1738357200000|2025-01-31 21:00:00|2480.4|2465.6|2499.93|2485.13|2500.69|2485.89|2459.4|2444.6|1834
1738396800000|2025-02-01 08:00:00|2532.1|2517.3|2524.56|2509.76|2541.12|2526.32|2506.49|2491.69|5860
1738400400000|2025-02-01 09:00:00|2524.55|2509.75|2470.2|2455.4|2524.81|2510.01|2460.65|2445.85|6637
1738404000000|2025-02-01 10:00:00|2470.22|2455.42|2479.19|2464.39|2504.89|2490.09|2470.18|2455.38|5813
1738407600000|2025-02-01 11:00:00|2479.16|2464.36|2485.83|2471.03|2494.31|2479.51|2473.9|2459.1|4858
1738411200000|2025-02-01 12:00:00|2485.89|2471.09|2489.15|2474.35|2500.84|2486.04|2475.12|2460.32|4209
1738414800000|2025-02-01 13:00:00|2488.91|2474.11|2459.99|2445.19|2492.35|2477.55|2459.09|2444.29|4458
1738418400000|2025-02-01 14:00:00|2460.03|2445.23|2449.38|2434.58|2473.87|2459.07|2446.19|2431.39|5588
1738422000000|2025-02-01 15:00:00|2449.39|2434.59|2454.49|2439.69|2460.71|2445.91|2432.99|2418.19|5314
1738425600000|2025-02-01 16:00:00|2454.82|2440.02|2435.05|2420.25|2470.81|2456.01|2434.15|2419.35|5603
1738429200000|2025-02-01 17:00:00|2435.03|2420.23|2444.06|2429.26|2460.64|2445.84|2434.4|2419.6|5166
1738432800000|2025-02-01 18:00:00|2444.07|2429.27|2427.97|2413.17|2452.01|2437.21|2422.67|2407.87|5552
1738436400000|2025-02-01 19:00:00|2428.65|2413.85|2363.76|2348.96|2429.58|2414.78|2361.12|2346.32|7592
1738440000000|2025-02-01 20:00:00|2363.39|2348.59|2342.47|2327.67|2365.05|2350.25|2316.4|2301.6|8752
1738443600000|2025-02-01 21:00:00|2342.52|2327.72|2324.52|2309.72|2365.18|2350.38|2323.49|2308.69|7149
1738447200000|2025-02-01 22:00:00|2324.51|2309.71|2318.8|2304|2337.89|2323.09|2307|2293.86|4869
1738450800000|2025-02-01 23:00:00|2318.79|2303.99|2305.15|2290.35|2328.82|2317.47|2284.2|2269.4|6349
1738454400000|2025-02-02 00:00:00|2304.96|2290.16|2324.62|2309.82|2332.53|2317.73|2299.36|2284.56|6464
1738458000000|2025-02-02 01:00:00|2324.63|2309.83|2317.31|2302.51|2339.93|2325.13|2314.47|2299.67|4743
1738461600000|2025-02-02 02:00:00|2317.49|2302.69|2263.65|2248.85|2318.12|2303.32|2262.4|2247.6|6316
1738465200000|2025-02-02 03:00:00|2264.15|2249.35|2239.67|2224.87|2279.79|2264.99|2230.72|2215.92|9782
1738468800000|2025-02-02 04:00:00|2240.09|2225.29|2250.89|2236.09|2266.64|2251.84|2234.65|2219.85|8241
1738472400000|2025-02-02 05:00:00|2251.15|2236.35|2287.18|2272.38|2298.27|2283.47|2249.65|2234.85|6726
1738476000000|2025-02-02 06:00:00|2287.2|2272.4|2276.56|2261.76|2296.89|2282.09|2271.4|2256.6|5191
1738479600000|2025-02-02 07:00:00|2276.6|2261.8|2273.15|2258.35|2287.81|2273.01|2264.62|2249.82|5714
1738483200000|2025-02-02 08:00:00|2273.4|2258.6|2302.66|2287.86|2327.06|2312.26|2266.9|2252.1|5914
1738486800000|2025-02-02 09:00:00|2302.59|2287.79|2289.48|2274.68|2303.16|2288.36|2280.65|2265.85|4339
1738490400000|2025-02-02 10:00:00|2289.45|2274.65|2268.91|2254.11|2296.42|2281.62|2259.39|2244.59|5166
1738494000000|2025-02-02 11:00:00|2268.93|2254.13|2219.72|2204.92|2282.07|2267.27|2210.62|2199.7|8232
1738497600000|2025-02-02 12:00:00|2219.69|2204.89|2198.74|2183.94|2245.02|2230.22|2197.9|2183.1|8436
1738501200000|2025-02-02 13:00:00|2198.8|2184|2252.74|2237.94|2252.74|2237.94|2198.76|2183.96|8009
1738504800000|2025-02-02 14:00:00|2252.77|2237.97|2228.66|2213.86|2252.77|2237.97|2227.75|2212.95|7249
1738508400000|2025-02-02 15:00:00|2229.06|2214.26|2225.93|2211.13|2230.91|2216.11|2194.48|2179.68|6844
1738512000000|2025-02-02 16:00:00|2225.95|2211.15|2147.18|2132.38|2227.33|2212.53|2127.39|2117.13|10292
1738515600000|2025-02-02 17:00:00|2146.86|2132.06|2077.15|2062.35|2160.4|2145.6|2057.43|2042.8|11985
1738519200000|2025-02-02 18:00:00|2077.5|2062.7|2051.42|2036.62|2120.4|2107.02|2036.73|2025.21|12380
1738522800000|2025-02-02 19:00:00|2051.4|2036.6|2082.95|2068.15|2115.19|2100.39|2014.5|2000.6|11707
1738526400000|2025-02-02 20:00:00|2082.97|2068.17|2077.13|2053.33|2109.91|2095.11|2064.64|2040.84|8792
1738530000000|2025-02-02 21:00:00|2077.14|2053.34|2040.81|2017.01|2085.87|2062.07|2031.45|2007.65|9594
1738533600000|2025-02-02 22:00:00|2040.83|2017.03|2042.9|2028.1|2086.67|2062.87|1937.5|1922.7|6465
1738537200000|2025-02-02 23:00:00|2042.4|2027.6|2052.7|2037.9|2056.9|2042.1|1959.4|1944.6|6161
1738540800000|2025-02-03 00:00:00|2053.9|2039.1|1984.85|1970.05|2053.9|2039.1|1918.95|1904.15|6120
1738544400000|2025-02-03 01:00:00|1983.9|1969.1|1754.4|1739.6|1992.9|1978.1|1683.9|1665.25|7544
1738548000000|2025-02-03 02:00:00|1754.9|1740.1|1770.5|1740.5|1785|1761.8|1590.95|1560.95|5357
1738551600000|2025-02-03 03:00:00|1776|1746|1767|1737|1791.5|1761.5|1756|1730|2325
1738555200000|2025-02-03 04:00:00|1767.5|1737.5|1720.4|1705.6|1780|1750|1715.9|1701.1|2904
1738558800000|2025-02-03 05:00:00|1720.9|1706.1|1829.4|1814.6|1829.4|1814.6|1717.9|1703.1|4170
1738562400000|2025-02-03 06:00:00|1828.4|1813.6|1862.4|1847.6|1862.4|1847.6|1801.9|1787.1|3336
1738566000000|2025-02-03 07:00:00|1861.9|1847.1|1952.9|1938.1|1956.9|1942.1|1857.4|1842.6|3925
1738569600000|2025-02-03 08:00:00|1952.4|1937.6|1878.9|1864.1|1952.4|1937.6|1853.4|1838.6|3899
1738573200000|2025-02-03 09:00:00|1878.4|1863.6|1873.4|1858.6|1917.4|1902.6|1869.4|1854.6|4714
1738576800000|2025-02-03 10:00:00|1873.9|1859.1|1947.4|1932.6|1948.9|1934.1|1864.4|1849.6|3186
1738580400000|2025-02-03 11:00:00|1947.9|1933.1|1898.9|1884.1|1947.9|1933.1|1891.4|1876.6|2691
1738584000000|2025-02-03 12:00:00|1899.4|1884.6|1887.4|1872.6|1944.4|1929.6|1882.4|1867.6|2857
1738587600000|2025-02-03 13:00:00|1886.9|1872.1|1879.9|1865.1|1904.9|1890.1|1853.4|1838.6|3188
1738591200000|2025-02-03 14:00:00|1880.4|1865.6|1937.4|1922.6|1953.9|1939.1|1821.4|1806.6|6377
1738594800000|2025-02-03 15:00:00|1936.9|1922.1|2054.4|2039.6|2078.4|2063.6|1916|1903.6|6881
1738598400000|2025-02-03 16:00:00|2053.9|2039.1|2049.4|2034.6|2082.4|2067.6|2022.4|2007.6|5773
1738602000000|2025-02-03 17:00:00|2049.9|2035.1|2070.9|2056.1|2086.9|2072.1|2031.4|2016.6|3814
1738605600000|2025-02-03 18:00:00|2071.4|2056.6|2111.9|2097.1|2111.9|2097.1|2047.4|2032.6|3928
1738609200000|2025-02-03 19:00:00|2111.4|2096.6|2201.4|2186.6|2212.9|2198.1|2108.9|2094.1|4594
1738612800000|2025-02-03 20:00:00|2200.9|2186.1|2128.9|2114.1|2200.9|2186.1|2108.9|2094.1|3836
1738616400000|2025-02-03 21:00:00|2129.4|2114.6|2164.4|2149.6|2171.4|2156.6|2121.9|2107.1|2672
1738620000000|2025-02-03 22:00:00|2164.9|2150.1|2187.4|2172.6|2209.4|2194.6|2156.4|2141.6|2933
1738623600000|2025-02-03 23:00:00|2188.4|2173.6|2174.4|2159.6|2197.4|2182.6|2158.9|2144.1|1847
1738627200000|2025-02-04 00:00:00|2174.9|2160.1|2132.9|2118.1|2179.9|2165.1|2132.4|2117.6|2630
1738630800000|2025-02-04 01:00:00|2134.4|2119.6|2135.9|2121.1|2150.9|2136.1|2128.4|2113.6|1935
1738634400000|2025-02-04 02:00:00|2135.4|2120.6|2100.4|2085.6|2139.4|2124.6|2096.9|2082.1|1651
1738638000000|2025-02-04 03:00:00|2100.9|2086.1|2097.4|2082.6|2110.9|2096.1|2081.9|2067.1|1616
1738641600000|2025-02-04 04:00:00|2097.9|2083.1|2082.4|2067.6|2119.9|2105.1|2078.4|2063.6|2844
1738645200000|2025-02-04 05:00:00|2082.9|2068.1|1997.9|1983.1|2085.4|2070.6|1978.4|1963.6|5304
1738648800000|2025-02-04 06:00:00|1998.4|1983.6|2025.4|2010.6|2033.9|2019.1|1997.9|1983.1|2586
1738652400000|2025-02-04 07:00:00|2024.9|2010.1|1972.4|1957.6|2024.9|2010.1|1963.9|1949.1|2276
1738656000000|2025-02-04 08:00:00|1972.9|1958.1|1964.4|1949.6|1990.4|1975.6|1953.4|1938.6|3026
1738659600000|2025-02-04 09:00:00|1963.9|1949.1|1983.4|1968.6|1998.4|1983.6|1963.4|1948.6|2276
1738663200000|2025-02-04 10:00:00|1982.9|1968.1|2039.4|2024.6|2048.9|2034.1|1981.9|1967.1|1985
1738666800000|2025-02-04 11:00:00|2038.9|2024.1|2042.4|2027.6|2088.4|2073.6|2037.4|2022.6|2386
1738670400000|2025-02-04 12:00:00|2042.9|2028.1|2066.9|2052.1|2088.9|2074.1|2040.4|2025.6|2067
1738674000000|2025-02-04 13:00:00|2066.4|2051.6|2039.4|2024.6|2088.4|2073.6|2035.9|2021.1|2919
1738677600000|2025-02-04 14:00:00|2039.9|2025.1|2083.4|2068.6|2106.9|2092.1|2028.4|2013.6|3775
1738681200000|2025-02-04 15:00:00|2082.9|2068.1|2062.4|2047.6|2096.9|2082.1|2027.9|2013.1|4577
1738684800000|2025-02-04 16:00:00|2062.9|2048.1|2060.9|2046.1|2088.9|2074.1|2052.4|2037.6|2600
1738688400000|2025-02-04 17:00:00|2061.4|2046.6|2062.4|2047.6|2088.9|2074.1|2045.9|2031.1|2429
1738692000000|2025-02-04 18:00:00|2061.4|2046.6|2077.4|2062.6|2084.9|2070.1|2047.9|2033.1|1865
1738695600000|2025-02-04 19:00:00|2076.9|2062.1|2041.9|2027.1|2133.9|2119.1|2041.4|2026.6|3165
1738699200000|2025-02-04 20:00:00|2041.4|2026.6|2006.9|1992.1|2058.9|2044.1|1996.9|1982.1|4668
1738702800000|2025-02-04 21:00:00|2006.4|1991.6|1942.4|1927.6|2007.9|1993.1|1941.9|1927.1|4114
1738706400000|2025-02-04 22:00:00|1941.9|1927.1|1985.4|1970.6|1992.9|1978.1|1940.4|1925.6|2103
1738710000000|2025-02-04 23:00:00|1985.9|1971.1|2005.4|1990.6|2022.4|2007.6|1977.9|1963.1|2376
1738713600000|2025-02-05 00:00:00|2005.9|1991.1|1999.4|1984.6|2016.9|2002.1|1989.9|1975.1|2467
1738717200000|2025-02-05 01:00:00|1998.4|1983.6|2000.4|1985.6|2034.4|2019.6|1997.9|1983.1|1755
1738720800000|2025-02-05 02:00:00|2000.9|1986.1|2020.4|2005.6|2034.4|2019.6|1983.9|1969.1|2473
1738724400000|2025-02-05 03:00:00|2019.4|2004.6|2007.4|1992.6|2026.9|2012.1|2000.4|1985.6|1652
1738728000000|2025-02-05 04:00:00|2006.9|1992.1|1995.4|1980.6|2011.9|1997.1|1987.9|1973.1|1349
1738731600000|2025-02-05 05:00:00|1994.9|1980.1|2012.4|1997.6|2014.9|2000.1|1973.4|1958.6|1225
1738735200000|2025-02-05 06:00:00|2011.4|1996.6|1960.9|1946.1|2011.4|1996.6|1957.9|1943.1|1511
1738738800000|2025-02-05 07:00:00|1960.4|1945.6|1971.9|1957.1|1980.4|1965.6|1951.9|1937.1|1543
1738742400000|2025-02-05 08:00:00|1971.4|1956.6|1973.4|1958.6|1986.9|1972.1|1961.9|1947.1|1480
1738746000000|2025-02-05 09:00:00|1972.9|1958.1|1957.4|1942.6|1990.9|1976.1|1948.4|1933.6|1331
1738749600000|2025-02-05 10:00:00|1956.4|1941.6|1973.4|1958.6|1980.9|1966.1|1954.4|1939.6|1216
1738753200000|2025-02-05 11:00:00|1973.9|1959.1|2010.4|1995.6|2018.9|2004.1|1973.9|1959.1|1320
1738756800000|2025-02-05 12:00:00|2009.9|1995.1|1987.4|1972.6|2016.9|2002.1|1983.9|1969.1|1253
1738760400000|2025-02-05 13:00:00|1987.9|1973.1|2009.4|1994.6|2012.9|2001|1981.9|1967.1|1444
1738764000000|2025-02-05 14:00:00|2008.4|1993.6|1980.4|1965.6|2015.4|2000.6|1973.4|1958.6|2137
1738767600000|2025-02-05 15:00:00|1980.9|1966.1|1972.4|1957.6|1996.9|1982.1|1956.4|1941.6|2863
1738771200000|2025-02-05 16:00:00|1971.9|1957.1|1950.4|1935.6|1979.4|1964.6|1924.4|1909.6|3157
1738774800000|2025-02-05 17:00:00|1950.9|1936.1|1916.4|1901.6|1963.4|1948.6|1905.9|1891.1|2475
1738778400000|2025-02-05 18:00:00|1916.9|1902.1|1914.4|1899.6|1943.9|1929.1|1905.9|1891.1|2543
1738782000000|2025-02-05 19:00:00|1913.9|1899.1|1954.4|1939.6|1960.9|1946.1|1906.9|1892.1|1739
1738785600000|2025-02-05 20:00:00|1954.9|1940.1|1942.4|1927.6|1964.9|1950.1|1922.9|1908.1|1679
1738789200000|2025-02-05 21:00:00|1942.9|1928.1|1942.4|1927.6|1957.9|1943.1|1934.9|1920.1|1603
1738792800000|2025-02-05 22:00:00|1941.4|1926.6|1913.9|1899.1|1949.9|1935.1|1906.9|1892.1|1397
1738796400000|2025-02-05 23:00:00|1913.4|1898.6|1925.9|1911.1|1929.9|1915.1|1907.9|1893.1|1348
1738800000000|2025-02-06 00:00:00|1925.4|1910.6|1923.4|1908.6|1947.4|1932.6|1920.4|1905.6|1414
1738803600000|2025-02-06 01:00:00|1923.9|1909.1|1939.4|1924.6|1962.4|1947.6|1912.9|1898.1|1285
1738807200000|2025-02-06 02:00:00|1938.9|1924.1|1951.4|1936.6|1959.4|1944.6|1935.4|1920.6|1270
1738810800000|2025-02-06 03:00:00|1951.9|1937.1|1958.4|1943.6|1964.9|1950.1|1935.9|1921.1|976
1738814400000|2025-02-06 04:00:00|1959.4|1944.6|1975.9|1961.1|1976.9|1962.1|1953.4|1938.6|947
1738818000000|2025-02-06 05:00:00|1976.4|1961.6|1984.9|1970.1|1994.4|1979.6|1971.4|1956.6|797
1738821600000|2025-02-06 06:00:00|1985.4|1970.6|1997.4|1982.6|2001.9|1987.1|1974.9|1960.1|1223
1738825200000|2025-02-06 07:00:00|1996.4|1981.6|1977.9|1963.1|1996.9|1982.1|1971.9|1957.1|914
1738828800000|2025-02-06 08:00:00|1977.4|1962.6|1962.9|1948.1|1985.4|1970.6|1959.9|1945.1|1212
1738832400000|2025-02-06 09:00:00|1962.4|1947.6|1990.4|1975.6|1994.9|1980.1|1957.4|1942.6|1020
1738836000000|2025-02-06 10:00:00|1989.9|1975.1|1994.4|1979.6|1998.9|1984.1|1979.9|1965.1|1356
1738839600000|2025-02-06 11:00:00|1995.4|1980.6|1980.4|1965.6|1998.4|1983.6|1960.9|1946.1|1456
1738843200000|2025-02-06 12:00:00|1980.9|1966.1|1945.9|1931.1|1984.4|1969.6|1941.9|1927.1|1882
1738846800000|2025-02-06 13:00:00|1946.4|1931.6|1968.4|1953.6|1976.9|1962.1|1944.4|1929.6|1821
1738850400000|2025-02-06 14:00:00|1968.9|1954.1|1921.4|1906.6|1973.4|1958.6|1917.9|1903.1|2593
1738854000000|2025-02-06 15:00:00|1921.9|1907.1|1878.4|1863.6|1928.9|1914.1|1863.9|1849.1|4389
1738857600000|2025-02-06 16:00:00|1878.9|1864.1|1871.4|1856.6|1890.9|1876.1|1859.4|1844.6|3124
1738861200000|2025-02-06 17:00:00|1871.9|1857.1|1867.4|1852.6|1893.9|1879.1|1860.9|1846.1|1871
1738864800000|2025-02-06 18:00:00|1867.9|1853.1|1862.9|1848.1|1882.4|1867.6|1852.4|1837.6|1892
1738868400000|2025-02-06 19:00:00|1862.4|1847.6|1859.4|1844.6|1890.4|1875.6|1849.9|1835.1|2020
1738872000000|2025-02-06 20:00:00|1858.9|1844.1|1901.9|1887.1|1901.9|1887.1|1855.4|1840.6|1686
1738875600000|2025-02-06 21:00:00|1901.4|1886.6|1882.4|1867.6|1903.4|1888.6|1852.4|1837.6|1928
1738879200000|2025-02-06 22:00:00|1881.9|1867.1|1880.9|1866.1|1884.9|1870.1|1856.4|1841.6|1028
1738882800000|2025-02-06 23:00:00|1880.4|1865.6|1866.4|1851.6|1887.4|1872.6|1849.4|1834.6|1305
1738886400000|2025-02-07 00:00:00|1866.9|1852.1|1870.4|1855.6|1897.4|1882.6|1863.9|1849.1|1815
1738890000000|2025-02-07 01:00:00|1870.9|1856.1|1898.4|1883.6|1911.9|1897.1|1869.4|1854.6|1659
1738893600000|2025-02-07 02:00:00|1897.9|1883.1|1901.9|1887.1|1911.4|1896.6|1894.4|1879.6|1798
1738897200000|2025-02-07 03:00:00|1902.4|1887.6|1889.4|1874.6|1909.9|1895.1|1876.9|1862.1|1240
1738900800000|2025-02-07 04:00:00|1889.9|1875.1|1889.4|1874.6|1905.4|1890.6|1887.4|1872.6|1013
1738904400000|2025-02-07 05:00:00|1889.9|1875.1|1886.9|1872.1|1895.4|1880.6|1875.4|1860.6|964
1738908000000|2025-02-07 06:00:00|1887.4|1872.6|1871.4|1856.6|1888.9|1874.1|1850.4|1835.6|1490
1738911600000|2025-02-07 07:00:00|1871.9|1857.1|1886.4|1871.6|1907.4|1892.6|1871.9|1857.1|1476
1738915200000|2025-02-07 08:00:00|1886.9|1872.1|1899.4|1884.6|1913.9|1899.1|1877.4|1862.6|1534
1738918800000|2025-02-07 09:00:00|1899.9|1885.1|1928.4|1913.6|1930.4|1915.6|1896.4|1881.6|1377
1738922400000|2025-02-07 10:00:00|1928.9|1914.1|1931.4|1916.6|1939.9|1925.1|1921.9|1907.1|1302
1738926000000|2025-02-07 11:00:00|1931.9|1917.1|1936.4|1921.6|1945.9|1931.1|1927.4|1912.6|1026
1738929600000|2025-02-07 12:00:00|1936.9|1922.1|1928.9|1914.1|1943.9|1929.1|1921.9|1907.1|944
1738933200000|2025-02-07 13:00:00|1929.4|1914.6|1967.9|1953.1|1972.4|1957.6|1907.9|1893.1|2324
1738936800000|2025-02-07 14:00:00|1967.4|1952.6|1976.4|1961.6|1992.9|1978.1|1955.9|1941.1|3182
1738940400000|2025-02-07 15:00:00|1975.4|1960.6|1945.9|1931.1|1975.4|1960.6|1916.4|1901.6|3701
1738944000000|2025-02-07 16:00:00|1946.4|1931.6|1901.9|1887.1|1947.4|1932.6|1900.4|1885.6|2202
1738947600000|2025-02-07 17:00:00|1901.4|1886.6|1886.4|1871.6|1908.4|1893.6|1869.9|1855.1|2494
1738951200000|2025-02-07 18:00:00|1886.9|1872.1|1903.9|1889.1|1915.9|1901.1|1882.4|1867.6|1040
1738954800000|2025-02-07 19:00:00|1903.4|1888.6|1880.4|1865.6|1905.4|1890.6|1879.9|1865.1|1141
1738958400000|2025-02-07 20:00:00|1880.9|1866.1|1815.9|1801.1|1881.9|1867.1|1810.4|1795.6|2446
1738962000000|2025-02-07 21:00:00|1816.4|1801.6|1808.9|1794.1|1835.9|1821.1|1804|1789.6|1571
1739001600000|2025-02-08 08:00:00|1825.4|1810.6|1798.9|1784.1|1830.9|1816.1|1798.4|1783.6|1078
1739005200000|2025-02-08 09:00:00|1799.4|1784.6|1812.4|1797.6|1815.9|1801.1|1797|1784.6|826
1739008800000|2025-02-08 10:00:00|1811.9|1797.1|1807.9|1793.1|1817.9|1803.1|1801.4|1786.6|898
1739012400000|2025-02-08 11:00:00|1807.4|1792.6|1813.9|1799.1|1816.9|1803|1800.9|1786.1|1037
1739016000000|2025-02-08 12:00:00|1813.4|1798.6|1803.9|1789.1|1820.9|1806.1|1798.9|1784.1|1151
1739019600000|2025-02-08 13:00:00|1804.4|1789.6|1817.4|1802.6|1832.4|1821|1800|1788.6|1272
1739023200000|2025-02-08 14:00:00|1816.9|1802.1|1813.9|1799.1|1821.4|1806.6|1794.9|1780.1|1305
1739026800000|2025-02-08 15:00:00|1814.4|1799.6|1812.9|1798.1|1826.4|1812|1801.9|1787.1|1327
1739030400000|2025-02-08 16:00:00|1813.4|1798.6|1822.9|1808.1|1827.4|1815|1795.4|1780.6|1341
1739034000000|2025-02-08 17:00:00|1822.4|1807.6|1833.4|1818.6|1837.9|1823.1|1822.4|1807.6|1644
1739037600000|2025-02-08 18:00:00|1832.9|1818.1|1835.4|1820.6|1845.9|1831.1|1823.4|1808.6|1065
1739041200000|2025-02-08 19:00:00|1835.9|1821.1|1841.4|1826.6|1851.9|1837.1|1831.4|1816.6|1032
1739044800000|2025-02-08 20:00:00|1841.9|1827.1|1832.4|1817.6|1846.4|1831.6|1830.4|1815.6|860
1739048400000|2025-02-08 21:00:00|1832.9|1818.1|1835.9|1821.1|1841.9|1827.1|1829.9|1815.1|769
1739052000000|2025-02-08 22:00:00|1836.4|1821.6|1834.4|1819.6|1849.9|1835.1|1825|1811.6|348
1739055600000|2025-02-08 23:00:00|1833.9|1819.1|1852.4|1837.6|1861.9|1847.1|1833.9|1819.1|544
1739059200000|2025-02-09 00:00:00|1852.9|1838.1|1837.4|1822.6|1855.9|1841.1|1835.9|1821.1|784
1739062800000|2025-02-09 01:00:00|1838.4|1823.6|1861.4|1846.6|1861.9|1850|1833.9|1819.1|808
1739066400000|2025-02-09 02:00:00|1861.9|1847.1|1841.9|1827.1|1867.4|1852.6|1841.9|1827.1|692
1739070000000|2025-02-09 03:00:00|1842.4|1827.6|1899.9|1885.1|1907.9|1893.1|1839.9|1825.1|1017
1739073600000|2025-02-09 04:00:00|1899.4|1884.6|1880.4|1865.6|1899.9|1885.1|1870|1859.1|663
1739077200000|2025-02-09 05:00:00|1880.9|1866.1|1874.4|1859.6|1882.4|1868|1868|1855.6|466
1739080800000|2025-02-09 06:00:00|1875.4|1860.6|1877.9|1863.1|1878.9|1864.1|1859|1845.6|621
1739084400000|2025-02-09 07:00:00|1877.4|1862.6|1884.4|1869.6|1885.4|1870.6|1872|1857.6|618
1739088000000|2025-02-09 08:00:00|1885.4|1870.6|1893.4|1878.6|1897.4|1884|1884.4|1869.6|494
1739091600000|2025-02-09 09:00:00|1893.9|1879.1|1880.9|1866.1|1895.4|1880.6|1877|1863.1|575
1739095200000|2025-02-09 10:00:00|1880.4|1865.6|1871.9|1857.1|1889.9|1875.1|1871.9|1857.1|483
1739098800000|2025-02-09 11:00:00|1872.4|1857.6|1863.9|1849.1|1876.9|1865|1863.9|1849.1|567
1739102400000|2025-02-09 12:00:00|1862.9|1848.1|1860.4|1845.6|1871.9|1857.1|1850|1839.1|803
1739106000000|2025-02-09 13:00:00|1860.9|1846.1|1825.4|1810.6|1863.9|1849.1|1818.4|1803.6|1358
1739109600000|2025-02-09 14:00:00|1824.9|1810.1|1846.4|1831.6|1849.9|1835.1|1822.4|1807.6|1189
1739113200000|2025-02-09 15:00:00|1845.4|1830.6|1880.4|1865.6|1885.9|1873|1845.4|1830.6|966
1739116800000|2025-02-09 16:00:00|1879.9|1865.1|1892.4|1877.6|1897.9|1887|1872|1859.6|995
1739120400000|2025-02-09 17:00:00|1891.4|1876.6|1877.4|1862.6|1901.9|1887.1|1868|1857.1|1027
1739124000000|2025-02-09 18:00:00|1876.9|1862.1|1867.4|1852.6|1876.9|1866|1862|1848.1|642
1739127600000|2025-02-09 19:00:00|1866.9|1852.1|1844.9|1830.1|1872.4|1857.6|1843.9|1829.1|653
1739131200000|2025-02-09 20:00:00|1844.4|1829.6|1870.9|1847.1|1883.9|1860.1|1843.9|1829.1|841
1739134800000|2025-02-09 21:00:00|1871.4|1847.6|1773.9|1750.1|1871.9|1848.1|1751.5|1732.1|2014
1739138400000|2025-02-09 22:00:00|1773.4|1749.6|1807.9|1793.1|1831.9|1817.1|1752.4|1733.1|2052
1739142000000|2025-02-09 23:00:00|1806.9|1792.1|1834.4|1819.6|1839.4|1824.6|1799.9|1785.1|1511
1739145600000|2025-02-10 00:00:00|1833.9|1819.1|1852.9|1838.1|1869.9|1855.1|1832.4|1817.6|1882
1739149200000|2025-02-10 01:00:00|1852.4|1837.6|1784.4|1769.6|1855.9|1841.1|1778.4|1763.6|1709
1739152800000|2025-02-10 02:00:00|1783.9|1769.1|1797.4|1782.6|1804.9|1790.1|1774.9|1760.1|1997
1739156400000|2025-02-10 03:00:00|1796.9|1782.1|1843.9|1829.1|1863.9|1849.1|1784.4|1769.6|2527
1739160000000|2025-02-10 04:00:00|1843.4|1828.6|1854.9|1840.1|1862.9|1848.1|1831.9|1817.1|1538
1739163600000|2025-02-10 05:00:00|1855.4|1840.6|1865.9|1851.1|1885.9|1871.1|1843.4|1828.6|1508
1739167200000|2025-02-10 06:00:00|1866.4|1851.6|1862.9|1848.1|1871.4|1856.6|1853.9|1839.1|1169
1739170800000|2025-02-10 07:00:00|1863.4|1848.6|1872.4|1857.6|1877.9|1863.1|1858.4|1843.6|962
1739174400000|2025-02-10 08:00:00|1871.9|1857.1|1896.4|1881.6|1903.9|1889.1|1869.9|1855.1|1491
1739178000000|2025-02-10 09:00:00|1897.4|1882.6|1883.4|1868.6|1905.9|1891.1|1877.9|1863.1|1283
1739181600000|2025-02-10 10:00:00|1882.4|1867.6|1884.4|1869.6|1897.4|1882.6|1877.9|1863.1|1051
1739185200000|2025-02-10 11:00:00|1884.9|1870.1|1882.9|1868.1|1890.9|1876.1|1872.4|1857.6|1076
1739188800000|2025-02-10 12:00:00|1882.4|1867.6|1864.4|1849.6|1889.9|1875.1|1860.4|1845.6|1175
1739192400000|2025-02-10 13:00:00|1864.9|1850.1|1911.4|1896.6|1919.9|1905.1|1862.9|1848.1|1230
1739196000000|2025-02-10 14:00:00|1911.9|1897.1|1876.4|1861.6|1916.4|1901.6|1869.9|1855.1|2438
1739199600000|2025-02-10 15:00:00|1876.9|1862.1|1866.4|1851.6|1885.4|1870.6|1855.4|1840.6|1922
1739203200000|2025-02-10 16:00:00|1866.9|1852.1|1878.9|1864.1|1881.4|1866.6|1857.9|1843.1|1364
1739206800000|2025-02-10 17:00:00|1879.4|1864.6|1885.4|1870.6|1895.9|1881.1|1862.4|1847.6|1352
1739210400000|2025-02-10 18:00:00|1884.4|1869.6|1893.4|1878.6|1896.9|1882.1|1876.4|1861.6|1383
1739214000000|2025-02-10 19:00:00|1892.9|1878.1|1891.9|1877.1|1901.9|1887.1|1881.9|1867.1|1122
1739217600000|2025-02-10 20:00:00|1892.4|1877.6|1893.4|1878.6|1901.9|1887.1|1888.4|1873.6|901
1739221200000|2025-02-10 21:00:00|1893.9|1879.1|1875.4|1860.6|1894.9|1880.1|1869.9|1855.1|673
1739224800000|2025-02-10 22:00:00|1874.9|1860.1|1880.4|1865.6|1891.9|1877.1|1869.9|1855.1|443
1739228400000|2025-02-10 23:00:00|1879.9|1865.1|1887.9|1873.1|1887.9|1873.1|1873.9|1859.1|878
1739232000000|2025-02-11 00:00:00|1887.4|1872.6|1914.4|1899.6|1925.9|1911.1|1884.4|1869.6|1489
1739235600000|2025-02-11 01:00:00|1914.9|1900.1|1928.4|1913.6|1935.9|1921.1|1907.9|1893.1|1163
1739239200000|2025-02-11 02:00:00|1927.9|1913.1|1919.9|1905.1|1939.9|1925.1|1904.4|1889.6|1145
1739242800000|2025-02-11 03:00:00|1919.4|1904.6|1940.4|1925.6|1943.9|1929.1|1913.4|1898.6|970
1739246400000|2025-02-11 04:00:00|1939.4|1924.6|1966.4|1951.6|1970.9|1956.1|1936.4|1921.6|1436
1739250000000|2025-02-11 05:00:00|1967.4|1952.6|1970.4|1955.6|1972.9|1958.1|1949.9|1935.1|1395
1739253600000|2025-02-11 06:00:00|1970.9|1956.1|1983.9|1969.1|1986.9|1972.1|1955.9|1941.1|1197
1739257200000|2025-02-11 07:00:00|1983.4|1968.6|1970.9|1956.1|1985.9|1971.1|1969.9|1955.1|1017
1739260800000|2025-02-11 08:00:00|1970.4|1955.6|1968.4|1953.6|1981.4|1966.6|1960.4|1945.6|979
1739264400000|2025-02-11 09:00:00|1967.9|1953.1|1952.4|1937.6|1971.9|1957.1|1951.9|1937.1|825
1739268000000|2025-02-11 10:00:00|1951.9|1937.1|1944.9|1930.1|1954.4|1939.6|1942.9|1928.1|869
1739271600000|2025-02-11 11:00:00|1944.4|1929.6|1962.9|1948.1|1962.9|1948.1|1941.4|1926.6|797
1739275200000|2025-02-11 12:00:00|1964.4|1949.6|1948.4|1933.6|1964.9|1950.1|1939.9|1925.1|1127
1739278800000|2025-02-11 13:00:00|1948.9|1934.1|1896.4|1881.6|1956.4|1941.6|1893.9|1879.1|1342
1739282400000|2025-02-11 14:00:00|1895.4|1880.6|1929.9|1915.1|1931.9|1917.1|1891.9|1877.1|1921
1739286000000|2025-02-11 15:00:00|1930.4|1915.6|1916.4|1901.6|1941.9|1927.1|1913.9|1899.1|1935
1739289600000|2025-02-11 16:00:00|1917.4|1902.6|1898.4|1883.6|1924.4|1909.6|1894.4|1879.6|1724
1739293200000|2025-02-11 17:00:00|1898.9|1884.1|1883.4|1868.6|1899.9|1885.1|1877.9|1863.1|1706
1739296800000|2025-02-11 18:00:00|1882.9|1868.1|1846.4|1831.6|1883.9|1869.1|1842.4|1827.6|1465
1739300400000|2025-02-11 19:00:00|1846.9|1832.1|1852.4|1837.6|1857.4|1842.6|1829.9|1815.1|1745
1739304000000|2025-02-11 20:00:00|1851.9|1837.1|1866.9|1852.1|1874.4|1859.6|1849.4|1834.6|1113
1739307600000|2025-02-11 21:00:00|1866.4|1851.6|1886.4|1871.6|1899.4|1884.6|1858.4|1843.6|1044
1739311200000|2025-02-11 22:00:00|1885.9|1871.1|1862.9|1848.1|1905.9|1891.1|1857.9|1843.1|710
1739314800000|2025-02-11 23:00:00|1863.4|1848.6|1872.4|1857.6|1877.9|1863.1|1861.4|1846.6|555
1739318400000|2025-02-12 00:00:00|1871.9|1857.1|1889.4|1874.6|1895.9|1881.1|1865.9|1851.1|1111
1739322000000|2025-02-12 01:00:00|1888.4|1873.6|1891.9|1877.1|1895.4|1880.6|1873.9|1859.1|1075
1739325600000|2025-02-12 02:00:00|1892.4|1877.6|1866.4|1851.6|1892.4|1877.6|1859.9|1845.1|853
1739329200000|2025-02-12 03:00:00|1866.9|1852.1|1853.9|1839.1|1873.4|1858.6|1847.9|1833.1|1240
1739332800000|2025-02-12 04:00:00|1854.4|1839.6|1848.9|1834.1|1858.9|1844.1|1843.9|1829.1|1252
1739336400000|2025-02-12 05:00:00|1849.4|1834.6|1860.9|1846.1|1865.9|1851.1|1842.4|1827.6|806
1739340000000|2025-02-12 06:00:00|1861.4|1846.6|1854.4|1839.6|1869.9|1855.1|1851.9|1837.1|811
1739343600000|2025-02-12 07:00:00|1853.9|1839.1|1863.15|1853.85|1875.15|1865.85|1851.9|1837.1|745
1739347200000|2025-02-12 08:00:00|1862.65|1853.35|1869.15|1859.85|1881.15|1871.85|1862.15|1852.85|888
1739350800000|2025-02-12 09:00:00|1869.65|1860.35|1862.15|1852.85|1870.65|1861.35|1845.15|1835.85|684
1739354400000|2025-02-12 10:00:00|1861.65|1852.35|1854.65|1845.35|1865.15|1855.85|1846.65|1837.35|803
1739358000000|2025-02-12 11:00:00|1855.15|1845.85|1858.65|1849.35|1875.15|1865.85|1854.65|1845.35|633
1739361600000|2025-02-12 12:00:00|1859.15|1849.85|1853.15|1843.85|1876.65|1867.35|1853.15|1843.85|984
1739365200000|2025-02-12 13:00:00|1853.65|1844.35|1805.15|1795.85|1885.15|1875.85|1782|1773.85|3160
1739368800000|2025-02-12 14:00:00|1804.65|1795.35|1818.65|1809.35|1824.15|1814.85|1771.15|1761.85|2821
1739372400000|2025-02-12 15:00:00|1818.15|1808.85|1816.65|1807.35|1831.65|1822.35|1783.15|1773.85|2859
1739376000000|2025-02-12 16:00:00|1817.15|1807.85|1862.15|1852.85|1865.15|1855.85|1799.65|1790.35|2141
1739379600000|2025-02-12 17:00:00|1861.65|1852.35|1882.65|1873.35|1893.15|1883.85|1857.15|1847.85|2243
1739383200000|2025-02-12 18:00:00|1883.15|1873.85|1870.15|1860.85|1884.65|1875.35|1855.65|1846.35|1272
1739386800000|2025-02-12 19:00:00|1869.65|1860.35|1888.65|1879.35|1891.15|1881.85|1856.65|1847.35|1312
1739390400000|2025-02-12 20:00:00|1889.15|1879.85|1887.15|1877.85|1905.15|1895.85|1880.65|1871.35|1443
1739394000000|2025-02-12 21:00:00|1887.65|1878.35|1887.15|1877.85|1901.15|1891.85|1879.15|1869.85|933
1739397600000|2025-02-12 22:00:00|1887.65|1878.35|1926.15|1916.85|1955.15|1945.85|1883.15|1873.85|1065
1739401200000|2025-02-12 23:00:00|1926.65|1917.35|1924.65|1915.35|1937.15|1927.85|1911.15|1901.85|1005
1739404800000|2025-02-13 00:00:00|1925.15|1915.85|1912.15|1902.85|1928.65|1919.35|1903.15|1893.85|937
1739408400000|2025-02-13 01:00:00|1911.15|1901.85|1935.15|1925.85|1937.15|1927.85|1907.15|1897.85|796
1739412000000|2025-02-13 02:00:00|1934.15|1924.85|1917.65|1908.35|1935.65|1926.35|1912.65|1903.35|980
1739415600000|2025-02-13 03:00:00|1918.15|1908.85|1928.15|1918.85|1931.15|1921.85|1915.65|1906.35|816
1739419200000|2025-02-13 04:00:00|1928.65|1919.35|1902.65|1893.35|1930.65|1921.35|1897.65|1888.35|900
1739422800000|2025-02-13 05:00:00|1903.15|1893.85|1907.15|1897.85|1909.15|1899.85|1891.65|1882.35|755
1739426400000|2025-02-13 06:00:00|1906.65|1897.35|1887.65|1878.35|1915.15|1905.85|1879.15|1869.85|920
1739430000000|2025-02-13 07:00:00|1887.15|1877.85|1886.65|1877.35|1895.15|1885.85|1877.15|1867.85|913
1739433600000|2025-02-13 08:00:00|1886.15|1876.85|1876.65|1867.35|1893.65|1884.35|1868.15|1858.85|1124
1739437200000|2025-02-13 09:00:00|1876.15|1866.85|1888.65|1879.35|1889.15|1879.85|1870.15|1860.85|813
1739440800000|2025-02-13 10:00:00|1888.15|1878.85|1882.15|1872.85|1890.65|1881.35|1880.15|1870.85|651
1739444400000|2025-02-13 11:00:00|1881.65|1872.35|1873.65|1864.35|1887.65|1878.35|1861.15|1851.85|930
1739448000000|2025-02-13 12:00:00|1874.15|1864.85|1855.65|1846.35|1876.15|1866.85|1851.65|1842.35|1275
1739451600000|2025-02-13 13:00:00|1856.65|1847.35|1853.65|1844.35|1871.15|1863|1847.65|1838.35|1961
1739455200000|2025-02-13 14:00:00|1853.15|1843.85|1837.65|1828.35|1856.65|1847.35|1826.65|1817.35|1994
1739458800000|2025-02-13 15:00:00|1836.65|1827.35|1855.15|1845.85|1869.15|1859.85|1823.15|1813.85|1516
1739462400000|2025-02-13 16:00:00|1854.65|1845.35|1837.15|1827.85|1854.65|1845.35|1825.65|1816.35|1716
1739466000000|2025-02-13 17:00:00|1837.65|1828.35|1837.65|1828.35|1851.15|1841.85|1834.15|1824.85|1192
1739469600000|2025-02-13 18:00:00|1838.15|1828.85|1853.15|1843.85|1853.15|1843.85|1827.15|1817.85|1282
1739473200000|2025-02-13 19:00:00|1852.65|1843.35|1840.15|1830.85|1865.15|1855.85|1838.15|1828.85|944
1739476800000|2025-02-13 20:00:00|1839.65|1830.35|1850.65|1841.35|1858.15|1848.85|1839.15|1829.85|712
1739480400000|2025-02-13 21:00:00|1850.15|1840.85|1857.15|1847.85|1863.15|1853.85|1846.65|1837.35|633
1739484000000|2025-02-13 22:00:00|1857.65|1848.35|1850.15|1840.85|1867.15|1857.85|1848.65|1839.35|493
1739487600000|2025-02-13 23:00:00|1850.65|1841.35|1860.15|1850.85|1863.15|1853.85|1847.15|1837.85|518
1739491200000|2025-02-14 00:00:00|1860.65|1851.35|1861.15|1851.85|1870.15|1860.85|1850.15|1840.85|539
1739494800000|2025-02-14 01:00:00|1861.65|1852.35|1863.65|1854.35|1866.15|1856.85|1850.15|1840.85|698
1739498400000|2025-02-14 02:00:00|1864.15|1854.85|1876.65|1867.35|1885.15|1875.85|1860.65|1851.35|757
1739502000000|2025-02-14 03:00:00|1877.15|1867.85|1899.15|1889.85|1901.15|1891.85|1876.15|1866.85|708
1739505600000|2025-02-14 04:00:00|1899.65|1890.35|1884.15|1874.85|1903.15|1893.85|1880.65|1871.35|434
1739509200000|2025-02-14 05:00:00|1884.65|1875.35|1876.15|1866.85|1888.15|1878.85|1869.65|1860.35|447
1739512800000|2025-02-14 06:00:00|1876.65|1867.35|1879.15|1869.85|1881.15|1871.85|1867.65|1858.35|475
1739516400000|2025-02-14 07:00:00|1879.65|1870.35|1881.15|1871.85|1889.15|1879.85|1879.15|1869.85|513
1739520000000|2025-02-14 08:00:00|1881.65|1872.35|1889.65|1880.35|1897.15|1887.85|1873.15|1863.85|970
1739523600000|2025-02-14 09:00:00|1890.15|1880.85|1923.15|1913.85|1928.65|1919.35|1887.65|1878.35|1077
1739527200000|2025-02-14 10:00:00|1923.65|1914.35|1916.15|1906.85|1939.15|1929.85|1915.15|1905.85|1116
1739530800000|2025-02-14 11:00:00|1916.65|1907.35|1908.15|1898.85|1925.15|1915.85|1901.15|1891.85|997
1739534400000|2025-02-14 12:00:00|1908.65|1899.35|1900.65|1891.35|1909.15|1899.85|1893.15|1883.85|962
1739538000000|2025-02-14 13:00:00|1900.15|1890.85|1928.15|1918.85|1933.15|1923.85|1896.65|1887.35|1107
1739541600000|2025-02-14 14:00:00|1928.65|1919.35|1950.65|1941.35|1964.15|1954.85|1918.15|1908.85|1614
1739545200000|2025-02-14 15:00:00|1951.65|1942.35|1954.65|1945.35|1966.15|1956.85|1915.65|1906.35|2080
1739548800000|2025-02-14 16:00:00|1955.15|1945.85|1957.65|1948.35|1960.15|1950.85|1925.15|1915.85|1555
1739552400000|2025-02-14 17:00:00|1956.65|1947.35|1975.65|1966.35|1988.65|1979.35|1944.15|1934.85|1501
1739556000000|2025-02-14 18:00:00|1976.15|1966.85|1963.65|1954.35|1988.15|1978.85|1958.65|1949.35|1701
1739559600000|2025-02-14 19:00:00|1964.15|1954.85|1956.65|1947.35|1980.15|1970.85|1949.15|1939.85|1186
1739563200000|2025-02-14 20:00:00|1957.15|1947.85|1933.15|1923.85|1960.15|1950.85|1927.65|1918.35|852
1739566800000|2025-02-14 21:00:00|1932.65|1923.35|1956.65|1947.35|1956.65|1947.35|1917.65|1908.35|883
1739606400000|2025-02-15 08:00:00|1938.15|1928.85|1934.15|1924.85|1943.65|1934.35|1929.65|1920.35|371
1739610000000|2025-02-15 09:00:00|1933.65|1924.35|1925.65|1916.35|1944.15|1934.85|1925.15|1915.85|532
1739613600000|2025-02-15 10:00:00|1926.15|1916.85|1925.15|1915.85|1929.15|1919.85|1917.15|1907.85|471
1739617200000|2025-02-15 11:00:00|1925.65|1916.35|1916.65|1907.35|1930.15|1920.85|1907.15|1897.85|619
1739620800000|2025-02-15 12:00:00|1917.15|1907.85|1923.65|1914.35|1934.15|1924.85|1912.15|1902.85|945
1739624400000|2025-02-15 13:00:00|1924.15|1914.85|1917.15|1907.85|1928.65|1919.35|1916.15|1906.85|671
1739628000000|2025-02-15 14:00:00|1916.65|1907.35|1903.15|1893.85|1916.65|1907.35|1888|1879.85|1012
1739631600000|2025-02-15 15:00:00|1902.65|1893.35|1900.15|1890.85|1911.15|1901.85|1893.15|1883.85|802
1739635200000|2025-02-15 16:00:00|1899.65|1890.35|1892.15|1882.85|1905.15|1895.85|1888.65|1879.35|793
1739638800000|2025-02-15 17:00:00|1892.65|1883.35|1890.65|1881.35|1899.15|1889.85|1883.65|1874.35|868
1739642400000|2025-02-15 18:00:00|1890.15|1880.85|1906.15|1896.85|1909.15|1899.85|1887.15|1877.85|562
1739646000000|2025-02-15 19:00:00|1905.65|1896.35|1892.65|1883.35|1909.15|1899.85|1891.65|1882.35|483
1739649600000|2025-02-15 20:00:00|1893.15|1883.85|1887.15|1877.85|1896.15|1886.85|1878.15|1868.85|603
1739653200000|2025-02-15 21:00:00|1888.65|1879.35|1898.65|1889.35|1899.15|1889.85|1888.65|1879.35|362
1739656800000|2025-02-15 22:00:00|1898.15|1888.85|1893.65|1884.35|1905.15|1895.85|1883.65|1874.35|213
1739660400000|2025-02-15 23:00:00|1893.15|1883.85|1904.65|1895.35|1905.15|1895.85|1890.65|1881.35|386
1739664000000|2025-02-16 00:00:00|1904.15|1894.85|1904.15|1894.85|1916.15|1906.85|1901.15|1891.85|568
1739667600000|2025-02-16 01:00:00|1905.15|1895.85|1898.65|1889.35|1905.15|1895.85|1892.15|1882.85|596
1739671200000|2025-02-16 02:00:00|1898.15|1888.85|1884.15|1874.85|1898.65|1889.35|1881.15|1871.85|456
1739674800000|2025-02-16 03:00:00|1883.65|1874.35|1889.15|1879.85|1890.15|1880.85|1875.15|1865.85|484
1739678400000|2025-02-16 04:00:00|1889.65|1880.35|1897.15|1887.85|1897.15|1887.85|1887.65|1878.35|258
1739682000000|2025-02-16 05:00:00|1896.65|1887.35|1904.65|1895.35|1909.15|1899.85|1889.15|1879.85|228
1739685600000|2025-02-16 06:00:00|1904.15|1894.85|1915.15|1905.85|1930.15|1920.85|1901.65|1892.35|418
1739689200000|2025-02-16 07:00:00|1914.65|1905.35|1894.65|1885.35|1914.65|1905.35|1889.15|1879.85|652
1739692800000|2025-02-16 08:00:00|1895.15|1885.85|1903.65|1894.35|1909.65|1900.35|1887.65|1878.35|608
1739696400000|2025-02-16 09:00:00|1903.15|1893.85|1910.15|1900.85|1913.15|1903.85|1889.15|1879.85|577
1739700000000|2025-02-16 10:00:00|1910.65|1901.35|1902.15|1892.85|1916.15|1906.85|1901.65|1892.35|526
1739703600000|2025-02-16 11:00:00|1903.15|1893.85|1920.15|1910.85|1920.15|1910.85|1901.15|1891.85|315
1739707200000|2025-02-16 12:00:00|1919.65|1910.35|1910.15|1900.85|1923.65|1914.35|1907.15|1897.85|425
1739710800000|2025-02-16 13:00:00|1909.65|1900.35|1891.15|1881.85|1913.15|1903.85|1888.15|1878.85|419
1739714400000|2025-02-16 14:00:00|1890.65|1881.35|1898.15|1888.85|1902.15|1892.85|1877.15|1867.85|809
1739718000000|2025-02-16 15:00:00|1897.65|1888.35|1895.15|1885.85|1905.15|1895.85|1889.65|1880.35|703
1739721600000|2025-02-16 16:00:00|1893.65|1884.35|1901.15|1891.85|1905.15|1895.85|1889.65|1880.35|524
1739725200000|2025-02-16 17:00:00|1902.65|1893.35|1896.15|1886.85|1917.65|1908.35|1895.15|1885.85|542
1739728800000|2025-02-16 18:00:00|1895.65|1886.35|1885.65|1876.35|1896.65|1887.35|1861.65|1852.35|996
1739732400000|2025-02-16 19:00:00|1885.15|1875.85|1887.65|1878.35|1891.15|1881.85|1873.15|1863.85|751
1739736000000|2025-02-16 20:00:00|1887.15|1877.85|1886.65|1868.35|1898.65|1889.35|1882.15|1867.35|670
1739739600000|2025-02-16 21:00:00|1887.15|1868.85|1908.15|1889.85|1911.65|1893.35|1878.65|1860.35|775
1739743200000|2025-02-16 22:00:00|1908.65|1890.35|1895.65|1886.35|1908.65|1897.85|1884.15|1874.85|422
1739746800000|2025-02-16 23:00:00|1896.15|1886.85|1874.65|1865.35|1896.15|1886.85|1869.65|1860.35|901
1739750400000|2025-02-17 00:00:00|1874.15|1864.85|1880.15|1870.85|1887.15|1877.85|1871.15|1861.85|674
1739754000000|2025-02-17 01:00:00|1881.15|1871.85|1895.15|1885.85|1901.15|1891.85|1867.65|1858.35|665
1739757600000|2025-02-17 02:00:00|1894.65|1885.35|1885.15|1875.85|1905.15|1895.85|1883.65|1874.35|649
1739761200000|2025-02-17 03:00:00|1884.65|1875.35|1887.15|1877.85|1892.65|1883.35|1871.15|1861.85|521
1739764800000|2025-02-17 04:00:00|1886.65|1877.35|1864.65|1855.35|1886.65|1877.35|1864.65|1855.35|676
1739768400000|2025-02-17 05:00:00|1864.15|1854.85|1879.15|1869.85|1881.15|1871.85|1842.65|1833.35|1341
1739772000000|2025-02-17 06:00:00|1879.65|1870.35|1904.15|1894.85|1913.15|1903.85|1876.15|1866.85|1559
1739775600000|2025-02-17 07:00:00|1904.65|1895.35|1884.65|1875.35|1920.15|1910.85|1875.15|1865.85|1210
1739779200000|2025-02-17 08:00:00|1884.15|1874.85|1913.75|1904.25|1919.75|1910.25|1876.65|1867.35|1479
1739782800000|2025-02-17 09:00:00|1914.25|1904.75|1931.25|1921.75|1933.75|1924.25|1912.25|1902.75|1168
1739786400000|2025-02-17 10:00:00|1931.75|1922.25|1945.25|1935.75|1952.25|1942.75|1929.75|1920.25|1264
1739790000000|2025-02-17 11:00:00|1944.75|1935.25|1939.75|1930.25|1954.25|1944.75|1934.25|1924.75|983
1739793600000|2025-02-17 12:00:00|1939.25|1929.75|1953.75|1944.25|1959.75|1950.25|1939.25|1929.75|900
1739797200000|2025-02-17 13:00:00|1954.25|1944.75|1955.25|1945.75|1962.25|1952.75|1941.25|1931.75|650
1739800800000|2025-02-17 14:00:00|1956.25|1946.75|1971.75|1962.25|1977.75|1968.25|1953.25|1943.75|1261
1739804400000|2025-02-17 15:00:00|1973.25|1963.75|1929.75|1920.25|1982.25|1972.75|1926.25|1916.75|1675
1739808000000|2025-02-17 16:00:00|1928.75|1919.25|1910.75|1901.25|1943.75|1934.25|1905.25|1895.75|2164
1739811600000|2025-02-17 17:00:00|1911.25|1901.75|1910.75|1901.25|1935.25|1925.75|1910.25|1900.75|1572
1739815200000|2025-02-17 18:00:00|1910.25|1900.75|1882.75|1873.25|1913.25|1903.75|1881.25|1871.75|1902
1739818800000|2025-02-17 19:00:00|1882.25|1872.75|1911.75|1902.25|1913.75|1904.25|1876.25|1866.75|1434
1739822400000|2025-02-17 20:00:00|1911.25|1901.75|1913.25|1903.75|1934.25|1924.75|1905.25|1895.75|1076
1739826000000|2025-02-17 21:00:00|1911.75|1902.25|1948.25|1938.75|1948.25|1938.75|1911.75|1902.25|1173
1739829600000|2025-02-17 22:00:00|1947.75|1938.25|1913.25|1903.75|1954.75|1945.25|1913.25|1903.75|622
1739833200000|2025-02-17 23:00:00|1913.75|1904.25|1915.75|1906.25|1920.25|1910.75|1903.25|1893.75|600
1739836800000|2025-02-18 00:00:00|1916.25|1906.75|1892.75|1883.25|1924.25|1914.75|1891.25|1881.75|810
1739840400000|2025-02-18 01:00:00|1892.25|1882.75|1908.75|1899.25|1913.25|1903.75|1890.75|1881.25|1094
1739844000000|2025-02-18 02:00:00|1909.25|1899.75|1885.75|1876.25|1915.25|1905.75|1881.75|1872.25|815
1739847600000|2025-02-18 03:00:00|1885.25|1875.75|1892.25|1882.75|1897.25|1887.75|1883.25|1873.75|831
1739851200000|2025-02-18 04:00:00|1891.25|1881.75|1874.25|1864.75|1892.75|1883.25|1867.75|1858.25|843
1739854800000|2025-02-18 05:00:00|1875.25|1865.75|1845.25|1835.75|1875.25|1865.75|1843.75|1834.25|1256
1739858400000|2025-02-18 06:00:00|1844.75|1835.25|1819.75|1810.25|1845.25|1835.75|1816.75|1807.25|1925
1739862000000|2025-02-18 07:00:00|1820.75|1811.25|1813.25|1803.75|1832.75|1823.25|1812.75|1803.25|1383
1739865600000|2025-02-18 08:00:00|1812.25|1802.75|1795.75|1786.25|1814.75|1805.25|1790.25|1780.75|1201
1739869200000|2025-02-18 09:00:00|1795.25|1785.75|1830.25|1820.75|1831.25|1821.75|1790.25|1780.75|1156
1739872800000|2025-02-18 10:00:00|1829.75|1820.25|1812.75|1803.25|1834.25|1824.75|1811.75|1802.25|732
1739876400000|2025-02-18 11:00:00|1813.25|1803.75|1804.75|1795.25|1814.25|1804.75|1799.75|1790.25|726
1739880000000|2025-02-18 12:00:00|1804.25|1794.75|1829.75|1820.25|1834.75|1825.25|1799.75|1790.25|966
1739883600000|2025-02-18 13:00:00|1828.75|1819.25|1827.25|1817.75|1832.25|1822.75|1814.75|1805.25|1204
1739887200000|2025-02-18 14:00:00|1827.75|1818.25|1801.75|1792.25|1843.25|1833.75|1787.25|1777.75|1880
1739890800000|2025-02-18 15:00:00|1801.25|1791.75|1772.25|1762.75|1803.75|1794.25|1761.25|1751.75|2200
1739894400000|2025-02-18 16:00:00|1772.75|1763.25|1744.25|1734.75|1786.25|1776.75|1741.75|1732.25|2720
1739898000000|2025-02-18 17:00:00|1744.75|1735.25|1753.75|1744.25|1761.75|1752.25|1732.75|1723.25|1978
1739901600000|2025-02-18 18:00:00|1753.25|1743.75|1756.75|1747.25|1766.25|1756.75|1745.75|1736.25|1489
1739905200000|2025-02-18 19:00:00|1756.25|1746.75|1764.75|1755.25|1774.25|1764.75|1745.25|1735.75|1106
1739908800000|2025-02-18 20:00:00|1764.25|1754.75|1753.75|1744.25|1774.25|1764.75|1747.25|1737.75|1212
1739912400000|2025-02-18 21:00:00|1754.25|1744.75|1771.25|1761.75|1786.75|1777.25|1751.75|1742.25|1498
1739916000000|2025-02-18 22:00:00|1770.75|1761.25|1775.75|1766.25|1789.75|1780.25|1763.75|1754.25|639
1739919600000|2025-02-18 23:00:00|1775.25|1765.75|1791.25|1781.75|1795.75|1786.25|1770.75|1761.25|738
1739923200000|2025-02-19 00:00:00|1790.75|1781.25|1776.25|1766.75|1799.75|1790.25|1774.75|1765.25|875
1739926800000|2025-02-19 01:00:00|1776.75|1767.25|1772.25|1762.75|1778.75|1769.25|1757.75|1748.25|832
1739930400000|2025-02-19 02:00:00|1772.75|1763.25|1795.25|1785.75|1803.75|1794.25|1772.25|1762.75|1049
1739934000000|2025-02-19 03:00:00|1794.75|1785.25|1788.25|1778.75|1795.25|1785.75|1778.75|1769.25|747
1739937600000|2025-02-19 04:00:00|1787.75|1778.25|1749.75|1740.25|1791.25|1781.75|1749.75|1740.25|812
1739941200000|2025-02-19 05:00:00|1750.25|1740.75|1768.75|1759.25|1773.25|1763.75|1747.75|1738.25|887
1739944800000|2025-02-19 06:00:00|1769.25|1759.75|1783.75|1774.25|1787.75|1778.25|1765.75|1756.25|871
1739948400000|2025-02-19 07:00:00|1784.25|1774.75|1808.75|1799.25|1817.25|1807.75|1781.75|1772.25|841
1739952000000|2025-02-19 08:00:00|1809.25|1799.75|1795.25|1785.75|1816.25|1806.75|1793.25|1783.75|1030
1739955600000|2025-02-19 09:00:00|1794.75|1785.25|1804.75|1795.25|1810.75|1801.25|1792.75|1783.25|808
1739959200000|2025-02-19 10:00:00|1804.25|1794.75|1811.75|1802.25|1817.25|1807.75|1799.75|1790.25|789
1739962800000|2025-02-19 11:00:00|1811.25|1801.75|1816.75|1807.25|1817.25|1807.75|1805.75|1796.25|770
1739966400000|2025-02-19 12:00:00|1817.25|1807.75|1796.75|1787.25|1820.25|1810.75|1795.75|1786.25|744
1739970000000|2025-02-19 13:00:00|1797.25|1787.75|1812.25|1802.75|1821.75|1812.25|1797.25|1787.75|1036
1739973600000|2025-02-19 14:00:00|1812.75|1803.25|1788.75|1779.25|1825.25|1815.75|1786.75|1777.25|1536
1739977200000|2025-02-19 15:00:00|1789.25|1779.75|1784.75|1775.25|1803.75|1794.25|1779.25|1769.75|1619
1739980800000|2025-02-19 16:00:00|1784.25|1774.75|1802.75|1793.25|1804.75|1795.25|1782.25|1772.75|1230
1739984400000|2025-02-19 17:00:00|1803.25|1793.75|1806.75|1797.25|1811.25|1801.75|1794.75|1785.25|845
1739988000000|2025-02-19 18:00:00|1807.25|1797.75|1785.25|1775.75|1807.25|1797.75|1783.25|1773.75|990
1739991600000|2025-02-19 19:00:00|1784.75|1775.25|1795.75|1786.25|1805.25|1795.75|1777.25|1767.75|1288
1739995200000|2025-02-19 20:00:00|1795.25|1785.75|1791.75|1782.25|1807.75|1798.25|1789.75|1780.25|1186
1739998800000|2025-02-19 21:00:00|1790.75|1781.25|1785.25|1775.75|1802.25|1792.75|1780.25|1770.75|833
1740002400000|2025-02-19 22:00:00|1784.75|1775.25|1800.25|1790.75|1803.75|1794.25|1782.25|1772.75|589
1740006000000|2025-02-19 23:00:00|1800.75|1791.25|1803.25|1793.75|1815.25|1805.75|1799.75|1790.25|761
1740009600000|2025-02-20 00:00:00|1803.75|1794.25|1820.75|1811.25|1822.75|1813.25|1799.25|1789.75|1012
1740013200000|2025-02-20 01:00:00|1820.25|1810.75|1799.75|1790.25|1826.25|1816.75|1794.25|1784.75|785
1740016800000|2025-02-20 02:00:00|1800.25|1790.75|1826.75|1817.25|1830.75|1821.25|1798.25|1788.75|747
1740020400000|2025-02-20 03:00:00|1827.25|1817.75|1837.75|1828.25|1841.25|1831.75|1821.75|1812.25|825
1740024000000|2025-02-20 04:00:00|1837.25|1827.75|1823.75|1814.25|1851.25|1841.75|1822.75|1813.25|864
1740027600000|2025-02-20 05:00:00|1823.25|1813.75|1823.75|1814.25|1833.75|1824.25|1819.75|1810.25|905
1740031200000|2025-02-20 06:00:00|1823.25|1813.75|1819.25|1809.75|1825.25|1815.75|1814.75|1805.25|695
1740034800000|2025-02-20 07:00:00|1819.75|1810.25|1815.25|1805.75|1823.75|1814.25|1811.25|1801.75|484
1740038400000|2025-02-20 08:00:00|1815.75|1806.25|1813.75|1804.25|1822.25|1812.75|1809.25|1799.75|520
1740042000000|2025-02-20 09:00:00|1814.25|1804.75|1794.25|1784.75|1815.25|1805.75|1787.25|1777.75|542
1740045600000|2025-02-20 10:00:00|1794.75|1785.25|1818.25|1808.75|1818.25|1808.75|1793.75|1784.25|578
1740049200000|2025-02-20 11:00:00|1818.75|1809.25|1818.75|1809.25|1824.25|1814.75|1814.25|1804.75|564
1740052800000|2025-02-20 12:00:00|1818.25|1808.75|1820.75|1811.25|1832.25|1822.75|1818.25|1808.75|578
1740056400000|2025-02-20 13:00:00|1821.25|1811.75|1820.75|1811.25|1823.75|1814.25|1809.25|1799.75|708
1740060000000|2025-02-20 14:00:00|1821.25|1811.75|1799.75|1790.25|1841.75|1832.25|1797.25|1787.75|1237
1740063600000|2025-02-20 15:00:00|1800.25|1790.75|1793.25|1783.75|1809.25|1799.75|1791.25|1781.75|1178
1740067200000|2025-02-20 16:00:00|1793.75|1784.25|1802.25|1792.75|1816.75|1807.25|1790.75|1781.25|923
1740070800000|2025-02-20 17:00:00|1802.75|1793.25|1825.75|1816.25|1826.75|1817.25|1801.75|1792.25|657
1740074400000|2025-02-20 18:00:00|1825.25|1815.75|1828.25|1818.75|1842.25|1832.75|1823.75|1814.25|967
1740078000000|2025-02-20 19:00:00|1827.75|1818.25|1838.75|1829.25|1847.25|1837.75|1827.75|1818.25|946
1740081600000|2025-02-20 20:00:00|1839.25|1829.75|1836.75|1827.25|1847.75|1838.25|1833.75|1824.25|720
1740085200000|2025-02-20 21:00:00|1837.25|1827.75|1821.75|1812.25|1838.25|1828.75|1819.75|1810.25|648
1740088800000|2025-02-20 22:00:00|1822.25|1812.75|1828.75|1819.25|1834.75|1825.25|1818.75|1809.25|323
1740092400000|2025-02-20 23:00:00|1829.25|1819.75|1833.25|1823.75|1841.25|1831.75|1827.25|1817.75|412
1740096000000|2025-02-21 00:00:00|1833.75|1824.25|1820.75|1811.25|1837.25|1827.75|1817.25|1807.75|515
1740099600000|2025-02-21 01:00:00|1820.25|1810.75|1820.25|1810.75|1825.25|1815.75|1811.25|1801.75|468
1740103200000|2025-02-21 02:00:00|1819.75|1810.25|1811.75|1802.25|1825.25|1815.75|1811.25|1801.75|591
1740106800000|2025-02-21 03:00:00|1811.25|1801.75|1814.75|1805.25|1821.25|1811.75|1809.75|1800.25|563
1740110400000|2025-02-21 04:00:00|1814.25|1804.75|1828.75|1819.25|1831.25|1821.75|1814.25|1804.75|492
1740114000000|2025-02-21 05:00:00|1828.25|1818.75|1831.25|1821.75|1833.25|1823.75|1824.25|1814.75|701
1740117600000|2025-02-21 06:00:00|1831.75|1822.25|1838.25|1828.75|1839.25|1829.75|1829.25|1819.75|424
1740121200000|2025-02-21 07:00:00|1838.75|1829.25|1831.25|1821.75|1843.25|1833.75|1829.25|1819.75|398
1740124800000|2025-02-21 08:00:00|1831.75|1822.25|1844.75|1835.25|1845.25|1835.75|1827.25|1817.75|460
1740128400000|2025-02-21 09:00:00|1845.25|1835.75|1853.75|1844.25|1879.25|1869.75|1841.25|1831.75|778
1740132000000|2025-02-21 10:00:00|1854.25|1844.75|1867.25|1857.75|1872.75|1863.25|1850.25|1840.75|599
1740135600000|2025-02-21 11:00:00|1868.25|1858.75|1861.75|1852.25|1869.75|1860.25|1857.25|1847.75|583
1740139200000|2025-02-21 12:00:00|1862.25|1852.75|1884.25|1874.75|1888.25|1878.75|1861.75|1852.25|875
1740142800000|2025-02-21 13:00:00|1884.75|1875.25|1905.75|1896.25|1909.25|1899.75|1879.75|1870.25|1277
1740146400000|2025-02-21 14:00:00|1905.25|1895.75|1888.75|1879.25|1910.75|1901.25|1873.25|1863.75|1296
1740150000000|2025-02-21 15:00:00|1889.25|1879.75|1843.75|1834.25|1904.75|1895.25|1811.25|1801.75|2747
1740153600000|2025-02-21 16:00:00|1842.75|1833.25|1826.75|1817.25|1859.25|1849.75|1823.25|1813.75|2316
1740157200000|2025-02-21 17:00:00|1826.25|1816.75|1775.75|1766.25|1838.75|1829.25|1772.25|1762.75|2016
1740160800000|2025-02-21 18:00:00|1775.25|1765.75|1776.75|1767.25|1785.25|1775.75|1764.25|1754.75|1718
1740164400000|2025-02-21 19:00:00|1777.25|1767.75|1731.75|1722.25|1783.25|1773.75|1717.25|1707.75|1861
1740168000000|2025-02-21 20:00:00|1730.75|1721.25|1732.75|1723.25|1747.25|1737.75|1724.25|1714.75|1702
1740171600000|2025-02-21 21:00:00|1732.25|1722.75|1734.75|1725.25|1742.75|1733.25|1716.75|1707.25|1136
1740211200000|2025-02-22 08:00:00|1753.25|1743.75|1749.75|1740.25|1756.25|1746.75|1746.75|1737.25|454
1740214800000|2025-02-22 09:00:00|1750.25|1740.75|1762.25|1752.75|1763.25|1753.75|1750.25|1740.75|543
1740218400000|2025-02-22 10:00:00|1762.75|1753.25|1766.75|1757.25|1776.75|1767.25|1759.75|1750.25|601
1740222000000|2025-02-22 11:00:00|1766.25|1756.75|1765.75|1756.25|1768.25|1758.75|1760.75|1751.25|351
1740225600000|2025-02-22 12:00:00|1766.25|1756.75|1768.75|1759.25|1770.75|1761.25|1760.75|1751.25|417
1740229200000|2025-02-22 13:00:00|1769.25|1759.75|1765.75|1756.25|1774.25|1764.75|1756.75|1747.25|441
1740232800000|2025-02-22 14:00:00|1766.25|1756.75|1772.25|1762.75|1776.25|1766.75|1765.25|1755.75|298
1740236400000|2025-02-22 15:00:00|1772.75|1763.25|1783.75|1774.25|1788.25|1778.75|1770.25|1760.75|347
1740240000000|2025-02-22 16:00:00|1784.25|1774.75|1784.25|1774.75|1791.25|1781.75|1781.25|1771.75|535
1740243600000|2025-02-22 17:00:00|1784.75|1775.25|1800.25|1790.75|1801.25|1791.75|1784.25|1774.75|443
1740247200000|2025-02-22 18:00:00|1801.25|1791.75|1796.25|1786.75|1807.25|1797.75|1790.75|1781.25|544
1740250800000|2025-02-22 19:00:00|1795.75|1786.25|1791.25|1781.75|1797.25|1787.75|1789.25|1779.75|348
1740254400000|2025-02-22 20:00:00|1792.25|1782.75|1785.25|1775.75|1792.75|1783.25|1780.25|1770.75|388
1740258000000|2025-02-22 21:00:00|1785.75|1776.25|1784.25|1774.75|1789.25|1779.75|1781|1771.75|267
1740261600000|2025-02-22 22:00:00|1784.75|1775.25|1779.75|1770.25|1788.25|1778.75|1779.75|1770.25|146
1740265200000|2025-02-22 23:00:00|1780.25|1770.75|1780.25|1770.75|1785.75|1776.25|1777.25|1767.75|262
1740268800000|2025-02-23 00:00:00|1780.75|1771.25|1789.75|1780.25|1791.25|1781.75|1775.75|1766.25|440
1740272400000|2025-02-23 01:00:00|1790.25|1780.75|1778.75|1769.25|1792.25|1782.75|1775.25|1765.75|512
1740276000000|2025-02-23 02:00:00|1778.25|1768.75|1770.75|1761.25|1780.25|1770.75|1769.25|1759.75|440
1740279600000|2025-02-23 03:00:00|1771.25|1761.75|1784.75|1775.25|1795.25|1785.75|1770.25|1760.75|661
1740283200000|2025-02-23 04:00:00|1783.75|1774.25|1785.75|1776.25|1788.75|1779.25|1779.75|1770.25|414
1740286800000|2025-02-23 05:00:00|1785.25|1775.75|1787.25|1777.75|1793.25|1783.75|1783.25|1773.75|461
1740290400000|2025-02-23 06:00:00|1787.75|1778.25|1795.25|1785.75|1795.25|1785.75|1783.25|1773.75|322
1740294000000|2025-02-23 07:00:00|1794.75|1785.25|1816.25|1806.75|1816.75|1807.25|1794.25|1784.75|430
1740297600000|2025-02-23 08:00:00|1816.75|1807.25|1803.25|1793.75|1817.25|1807.75|1801.25|1791.75|485
1740301200000|2025-02-23 09:00:00|1803.75|1794.25|1798.25|1788.75|1806.75|1797.25|1793.25|1783.75|435
1740304800000|2025-02-23 10:00:00|1798.75|1789.25|1797.25|1787.75|1801.25|1791.75|1792.75|1783.25|491
1740308400000|2025-02-23 11:00:00|1796.75|1787.25|1781.75|1772.25|1798.75|1789.25|1777.25|1767.75|453
1740312000000|2025-02-23 12:00:00|1782.25|1772.75|1766.75|1757.25|1786.25|1776.75|1761.75|1752.25|503
1740315600000|2025-02-23 13:00:00|1767.25|1757.75|1779.75|1770.25|1789.25|1779.75|1765.75|1756.25|564
1740319200000|2025-02-23 14:00:00|1780.25|1770.75|1767.75|1758.25|1781.25|1771.75|1764.25|1754.75|652
1740322800000|2025-02-23 15:00:00|1767.25|1757.75|1752.25|1742.75|1774.25|1764.75|1749.25|1739.75|518
1740326400000|2025-02-23 16:00:00|1751.75|1742.25|1757.25|1747.75|1766.75|1757.25|1750.25|1740.75|481
1740330000000|2025-02-23 17:00:00|1756.75|1747.25|1767.75|1758.25|1770.25|1760.75|1756.75|1747.25|381
1740333600000|2025-02-23 18:00:00|1767.25|1757.75|1762.25|1752.75|1772.25|1762.75|1760.25|1750.75|385
1740337200000|2025-02-23 19:00:00|1762.75|1753.25|1758.25|1748.75|1764.25|1754.75|1756.25|1746.75|237
1740340800000|2025-02-23 20:00:00|1757.25|1747.75|1761.25|1742.75|1761.75|1749.75|1749.75|1735.75|352
1740344400000|2025-02-23 21:00:00|1760.75|1742.25|1769.25|1750.75|1769.75|1751.25|1756.75|1738.25|322
1740348000000|2025-02-23 22:00:00|1764.75|1755.25|1757.25|1747.75|1764.75|1755.25|1746.75|1737.25|130
1740351600000|2025-02-23 23:00:00|1756.75|1747.25|1766.25|1756.75|1779.25|1769.75|1756.75|1747.25|756
1740355200000|2025-02-24 00:00:00|1765.75|1756.25|1765.25|1755.75|1779.25|1769.75|1763.25|1753.75|745
1740358800000|2025-02-24 01:00:00|1765.75|1756.25|1746.25|1736.75|1768.25|1758.75|1740.75|1731.25|944
1740362400000|2025-02-24 02:00:00|1745.75|1736.25|1731.75|1722.25|1752.75|1743.25|1731.25|1721.75|1086
1740366000000|2025-02-24 03:00:00|1731.25|1721.75|1687.75|1678.25|1731.25|1721.75|1682.75|1673.25|1549
1740369600000|2025-02-24 04:00:00|1686.75|1677.25|1667.25|1657.75|1687.75|1678.25|1653.25|1643.75|1744
1740373200000|2025-02-24 05:00:00|1666.75|1657.25|1692.75|1683.25|1693.75|1684.25|1661.25|1651.75|755
1740376800000|2025-02-24 06:00:00|1693.75|1684.25|1692.75|1683.25|1699.75|1690.25|1684.75|1675.25|673
1740380400000|2025-02-24 07:00:00|1692.25|1682.75|1691.75|1682.25|1703.25|1693.75|1688.75|1679.25|659
1740384000000|2025-02-24 08:00:00|1691.25|1681.75|1662.75|1653.25|1692.25|1682.75|1656.25|1646.75|1113
1740387600000|2025-02-24 09:00:00|1663.25|1653.75|1677.75|1668.25|1691.25|1681.75|1661.25|1651.75|606
1740391200000|2025-02-24 10:00:00|1677.25|1667.75|1667.25|1657.75|1682.25|1672.75|1656.75|1647.25|954
1740394800000|2025-02-24 11:00:00|1667.75|1658.25|1671.75|1662.25|1675.25|1665.75|1649.25|1639.75|819
1740398400000|2025-02-24 12:00:00|1672.25|1662.75|1668.25|1658.75|1674.25|1664.75|1662.75|1653.25|682
1740402000000|2025-02-24 13:00:00|1667.75|1658.25|1661.75|1652.25|1682.25|1672.75|1656.25|1646.75|898
1740405600000|2025-02-24 14:00:00|1662.25|1652.75|1626.75|1617.25|1667.25|1657.75|1620.75|1611.25|1363
1740409200000|2025-02-24 15:00:00|1627.25|1617.75|1625.75|1616.25|1644.75|1635.25|1608.75|1599.25|1885
1740412800000|2025-02-24 16:00:00|1626.25|1616.75|1624.25|1614.75|1641.25|1631.75|1619.25|1609.75|948
1740416400000|2025-02-24 17:00:00|1623.75|1614.25|1641.25|1631.75|1654.75|1645.25|1622.25|1612.75|938
1740420000000|2025-02-24 18:00:00|1640.25|1630.75|1627.75|1618.25|1650.75|1641.25|1627.25|1617.75|661
1740423600000|2025-02-24 19:00:00|1627.25|1617.75|1614.75|1605.25|1634.25|1624.75|1597.25|1587.75|1240
1740427200000|2025-02-24 20:00:00|1615.25|1605.75|1613.75|1604.25|1632.75|1623.25|1609.75|1600.25|1037
1740430800000|2025-02-24 21:00:00|1613.25|1603.75|1599.75|1590.25|1624.75|1615.25|1599.75|1590.25|896
1740434400000|2025-02-24 22:00:00|1599.25|1589.75|1522.25|1512.75|1599.75|1590.25|1503.25|1493.75|3173
1740438000000|2025-02-24 23:00:00|1522.75|1513.25|1529.75|1520.25|1558.75|1549.25|1521.75|1512.25|1550
1740441600000|2025-02-25 00:00:00|1529.25|1519.75|1522.75|1513.25|1546.25|1536.75|1489.75|1480.25|2956
1740445200000|2025-02-25 01:00:00|1522.25|1512.75|1514.75|1505.25|1538.25|1528.75|1491.75|1482.25|2720
1740448800000|2025-02-25 02:00:00|1514.25|1504.75|1539.75|1530.25|1544.75|1535.25|1495.75|1486.25|1901
1740452400000|2025-02-25 03:00:00|1538.75|1529.25|1516.75|1507.25|1546.25|1536.75|1512.25|1502.75|1417
1740456000000|2025-02-25 04:00:00|1517.25|1507.75|1507.25|1497.75|1528.75|1519.25|1494.75|1485.25|2238
1740459600000|2025-02-25 05:00:00|1506.75|1497.25|1513.75|1504.25|1531.75|1522.25|1499.75|1490.25|2033
1740463200000|2025-02-25 06:00:00|1514.25|1504.75|1484.75|1475.25|1517.75|1508.25|1483.25|1473.75|1399
1740466800000|2025-02-25 07:00:00|1485.25|1475.75|1457.75|1448.25|1489.75|1480.25|1406.75|1397.25|4880
1740470400000|2025-02-25 08:00:00|1457.25|1447.75|1475.75|1466.25|1496.25|1486.75|1450.75|1441.25|2342
1740474000000|2025-02-25 09:00:00|1476.25|1466.75|1456.75|1447.25|1480.75|1471.25|1447.25|1437.75|1978
1740477600000|2025-02-25 10:00:00|1457.25|1447.75|1462.25|1452.75|1484.75|1475.25|1428.75|1419.25|3227
1740481200000|2025-02-25 11:00:00|1462.75|1453.25|1488.75|1479.25|1492.75|1483.25|1432.75|1423.25|2290
1740484800000|2025-02-25 12:00:00|1487.75|1478.25|1492.75|1483.25|1502.75|1493.25|1473.25|1463.75|2010
1740488400000|2025-02-25 13:00:00|1493.75|1484.25|1478.75|1469.25|1503.25|1493.75|1473.25|1463.75|1856
1740492000000|2025-02-25 14:00:00|1478.25|1468.75|1467.75|1458.25|1494.25|1484.75|1450.75|1441.25|2726
1740495600000|2025-02-25 15:00:00|1467.25|1457.75|1477.75|1468.25|1492.25|1482.75|1443.25|1433.75|3203
1740499200000|2025-02-25 16:00:00|1478.25|1468.75|1478.75|1469.25|1495.25|1485.75|1453.75|1444.25|1961
1740502800000|2025-02-25 17:00:00|1478.25|1468.75|1486.75|1477.25|1499.75|1490.25|1472.75|1463.25|1537
1740506400000|2025-02-25 18:00:00|1487.25|1477.75|1487.75|1478.25|1501.75|1492.25|1473.25|1463.75|1502
1740510000000|2025-02-25 19:00:00|1487.25|1477.75|1513.75|1504.25|1515.75|1506.25|1475.75|1466.25|1982
1740513600000|2025-02-25 20:00:00|1514.25|1504.75|1530.75|1521.25|1545.25|1535.75|1501.75|1492.25|2091
1740517200000|2025-02-25 21:00:00|1530.25|1520.75|1547.75|1538.25|1548.75|1539.25|1520.25|1510.75|1025
1740520800000|2025-02-25 22:00:00|1547.25|1537.75|1545.75|1536.25|1561.75|1552.25|1533.75|1524.25|1583
1740524400000|2025-02-25 23:00:00|1546.25|1536.75|1534.25|1524.75|1554.25|1544.75|1532.25|1522.75|1236
1740528000000|2025-02-26 00:00:00|1534.75|1525.25|1514.75|1505.25|1541.25|1531.75|1513.25|1503.75|969
1740531600000|2025-02-26 01:00:00|1514.25|1504.75|1527.75|1518.25|1533.25|1523.75|1512.75|1503.25|792
1740535200000|2025-02-26 02:00:00|1528.25|1518.75|1548.25|1538.75|1551.75|1542.25|1518.75|1509.25|726
1740538800000|2025-02-26 03:00:00|1547.75|1538.25|1541.25|1531.75|1557.75|1548.25|1539.75|1530.25|977
1740542400000|2025-02-26 04:00:00|1540.75|1531.25|1544.25|1534.75|1554.75|1545.25|1535.75|1526.25|564
1740546000000|2025-02-26 05:00:00|1544.75|1535.25|1525.25|1515.75|1549.25|1539.75|1525.25|1515.75|783
1740549600000|2025-02-26 06:00:00|1524.75|1515.25|1540.75|1531.25|1542.25|1532.75|1521.75|1512.25|720
1740553200000|2025-02-26 07:00:00|1541.25|1531.75|1533.75|1524.25|1545.75|1536.25|1519.75|1510.25|893
1740556800000|2025-02-26 08:00:00|1532.75|1523.25|1525.75|1516.25|1537.75|1528.25|1518.75|1509.25|1281
1740560400000|2025-02-26 09:00:00|1526.25|1516.75|1551.75|1542.25|1553.25|1543.75|1524.25|1514.75|927
1740564000000|2025-02-26 10:00:00|1550.75|1541.25|1556.75|1547.25|1559.75|1550.25|1543.75|1534.25|805
1740567600000|2025-02-26 11:00:00|1556.25|1546.75|1555.75|1546.25|1567.25|1557.75|1548.25|1538.75|945
1740571200000|2025-02-26 12:00:00|1556.25|1546.75|1532.75|1523.25|1566.75|1557.25|1522.25|1512.75|1911
1740574800000|2025-02-26 13:00:00|1533.25|1523.75|1525.75|1516.25|1542.75|1533.25|1522.75|1513.25|1859
1740578400000|2025-02-26 14:00:00|1525.25|1515.75|1551.75|1542.25|1557.75|1548.25|1500.75|1491.25|2702
1740582000000|2025-02-26 15:00:00|1552.75|1543.25|1556.25|1546.75|1580.75|1571.25|1551.75|1542.25|2201
1740585600000|2025-02-26 16:00:00|1556.75|1547.25|1549.75|1540.25|1563.75|1554.25|1529.75|1520.25|1848
1740589200000|2025-02-26 17:00:00|1550.25|1540.75|1511.75|1502.25|1554.75|1545.25|1505.25|1495.75|1658
1740592800000|2025-02-26 18:00:00|1511.25|1501.75|1482.25|1472.75|1523.25|1513.75|1471.75|1462.25|3355
1740596400000|2025-02-26 19:00:00|1481.75|1472.25|1491.75|1482.25|1502.75|1493.25|1476.25|1466.75|2305
1740600000000|2025-02-26 20:00:00|1491.25|1481.75|1528.75|1519.25|1532.75|1523.25|1469.75|1460.25|2797
1740603600000|2025-02-26 21:00:00|1528.25|1518.75|1538.75|1529.25|1542.75|1533.25|1513.75|1504.25|2640
1740607200000|2025-02-26 22:00:00|1539.25|1529.75|1547.75|1538.25|1572.25|1562.75|1538.75|1529.25|1598
1740610800000|2025-02-26 23:00:00|1547.25|1537.75|1527.75|1518.25|1555.75|1546.25|1521.25|1511.75|1012
1740614400000|2025-02-27 00:00:00|1528.25|1518.75|1521.75|1512.25|1534.75|1525.25|1513.75|1504.25|1548
1740618000000|2025-02-27 01:00:00|1521.25|1511.75|1531.75|1522.25|1547.25|1537.75|1507.75|1498.25|1547
1740621600000|2025-02-27 02:00:00|1532.25|1522.75|1524.75|1515.25|1548.75|1539.25|1520.25|1510.75|1494
1740625200000|2025-02-27 03:00:00|1525.25|1515.75|1533.25|1523.75|1539.25|1529.75|1521.75|1512.25|1064
1740628800000|2025-02-27 04:00:00|1533.75|1524.25|1523.75|1514.25|1539.75|1530.25|1515.75|1506.25|970
1740632400000|2025-02-27 05:00:00|1523.25|1513.75|1535.75|1526.25|1539.75|1530.25|1522.25|1512.75|933
1740636000000|2025-02-27 06:00:00|1536.25|1526.75|1549.75|1540.25|1560.25|1550.75|1533.25|1523.75|1034
1740639600000|2025-02-27 07:00:00|1550.25|1540.75|1564.75|1555.25|1572.75|1563.25|1547.25|1537.75|1140
1740643200000|2025-02-27 08:00:00|1565.25|1555.75|1549.75|1540.25|1566.75|1557.25|1547.75|1538.25|1065
1740646800000|2025-02-27 09:00:00|1550.25|1540.75|1558.75|1549.25|1570.25|1560.75|1549.75|1540.25|975
1740650400000|2025-02-27 10:00:00|1558.25|1548.75|1579.25|1569.75|1580.75|1571.25|1554.75|1545.25|878
1740654000000|2025-02-27 11:00:00|1579.75|1570.25|1565.25|1555.75|1580.75|1571.25|1558.25|1548.75|790
1740657600000|2025-02-27 12:00:00|1565.75|1556.25|1565.75|1556.25|1577.75|1568.25|1555.75|1546.25|808
1740661200000|2025-02-27 13:00:00|1566.25|1556.75|1561.75|1552.25|1578.75|1569.25|1555.25|1545.75|1440
1740664800000|2025-02-27 14:00:00|1561.25|1551.75|1533.25|1523.75|1567.25|1557.75|1530.75|1521.25|1581
1740668400000|2025-02-27 15:00:00|1532.75|1523.25|1542.25|1532.75|1553.25|1543.75|1521.75|1512.25|1746
1740672000000|2025-02-27 16:00:00|1541.75|1532.25|1524.25|1514.75|1553.25|1543.75|1521.75|1512.25|1370
1740675600000|2025-02-27 17:00:00|1524.75|1515.25|1534.25|1524.75|1538.25|1528.75|1521.75|1512.25|973
1740679200000|2025-02-27 18:00:00|1534.75|1525.25|1531.25|1521.75|1543.25|1533.75|1530.25|1520.75|879
1740682800000|2025-02-27 19:00:00|1530.75|1521.25|1511.75|1502.25|1532.25|1522.75|1504.25|1494.75|1140
1740686400000|2025-02-27 20:00:00|1512.25|1502.75|1492.75|1483.25|1513.75|1504.25|1482.25|1472.75|1391
1740690000000|2025-02-27 21:00:00|1493.25|1483.75|1516.75|1507.25|1517.25|1507.75|1479.75|1470.25|1219
1740693600000|2025-02-27 22:00:00|1517.25|1507.75|1514.25|1504.75|1517.25|1507.75|1501.75|1492.25|478
1740697200000|2025-02-27 23:00:00|1514.75|1505.25|1513.75|1504.25|1524.25|1514.75|1507.75|1498.25|687
1740700800000|2025-02-28 00:00:00|1514.25|1504.75|1502.75|1493.25|1522.25|1512.75|1502.75|1493.25|686
1740704400000|2025-02-28 01:00:00|1502.25|1492.75|1431.75|1422.25|1507.25|1497.75|1430.25|1420.75|2852
1740708000000|2025-02-28 02:00:00|1431.25|1421.75|1413.75|1404.25|1451.25|1441.75|1395.25|1385.75|3299
1740711600000|2025-02-28 03:00:00|1414.25|1404.75|1390.25|1380.75|1430.25|1420.75|1385.25|1375.75|1656
1740715200000|2025-02-28 04:00:00|1390.75|1381.25|1390.75|1381.25|1401.75|1392.25|1368.75|1359.25|2291
1740718800000|2025-02-28 05:00:00|1390.25|1380.75|1384.75|1375.25|1394.25|1384.75|1367.75|1358.25|2176
1740722400000|2025-02-28 06:00:00|1385.25|1375.75|1365.75|1356.25|1390.75|1381.25|1351.75|1342.25|2449
1740726000000|2025-02-28 07:00:00|1365.25|1355.75|1369.75|1360.25|1390.25|1380.75|1361.75|1352.25|1561
1740729600000|2025-02-28 08:00:00|1369.25|1359.75|1382.25|1372.75|1384.25|1374.75|1347.75|1338.25|2113
1740733200000|2025-02-28 09:00:00|1382.75|1373.25|1402.25|1392.75|1408.75|1399.25|1378.75|1369.25|1450
1740736800000|2025-02-28 10:00:00|1403.25|1393.75|1373.25|1363.75|1404.25|1394.75|1371.25|1361.75|877
1740740400000|2025-02-28 11:00:00|1373.75|1364.25|1379.25|1369.75|1396.25|1386.75|1371.25|1361.75|1054
1740744000000|2025-02-28 12:00:00|1379.75|1370.25|1388.75|1379.25|1392.25|1382.75|1371.25|1361.75|1094
1740747600000|2025-02-28 13:00:00|1388.25|1378.75|1416.25|1406.75|1427.25|1417.75|1384.75|1375.25|2199
1740751200000|2025-02-28 14:00:00|1416.75|1407.25|1437.25|1427.75|1445.25|1435.75|1413.75|1404.25|2251
1740754800000|2025-02-28 15:00:00|1436.75|1427.25|1465.75|1456.25|1476.75|1467.25|1435.75|1426.25|1377
1740758400000|2025-02-28 16:00:00|1466.25|1456.75|1469.25|1459.75|1482.75|1473.25|1455.25|1445.75|1307
1740762000000|2025-02-28 17:00:00|1469.75|1460.25|1457.75|1448.25|1474.25|1464.75|1457.75|1448.25|1153
1740765600000|2025-02-28 18:00:00|1458.25|1448.75|1474.75|1465.25|1489.25|1479.75|1453.25|1443.75|1125
1740769200000|2025-02-28 19:00:00|1475.25|1465.75|1480.75|1471.25|1486.25|1476.75|1471.25|1461.75|1150
1740772800000|2025-02-28 20:00:00|1481.75|1472.25|1473.75|1464.25|1486.75|1477.25|1463.75|1454.25|1019
1740776400000|2025-02-28 21:00:00|1473.25|1463.75|1480.75|1471.25|1485.75|1476.25|1470.25|1460.75|642
1740816000000|2025-03-01 08:00:00|1458.25|1448.75|1469.25|1459.75|1472.25|1462.75|1458.25|1448.75|325
1740819600000|2025-03-01 09:00:00|1469.75|1460.25|1478.75|1469.25|1489.25|1479.75|1469.75|1460.25|502
1740823200000|2025-03-01 10:00:00|1478.25|1468.75|1460.25|1450.75|1479.25|1469.75|1457.25|1447.75|696
1740826800000|2025-03-01 11:00:00|1460.75|1451.25|1449.25|1439.75|1461.75|1452.25|1445.25|1435.75|824
1740830400000|2025-03-01 12:00:00|1449.75|1440.25|1456.75|1447.25|1459.25|1449.75|1444.25|1434.75|626
1740834000000|2025-03-01 13:00:00|1457.25|1447.75|1431.75|1422.25|1459.25|1449.75|1427.25|1417.75|858
1740837600000|2025-03-01 14:00:00|1432.25|1422.75|1436.25|1426.75|1443.25|1433.75|1429.25|1419.75|741
1740841200000|2025-03-01 15:00:00|1436.75|1427.25|1452.25|1442.75|1455.25|1445.75|1433.75|1424.25|644
1740844800000|2025-03-01 16:00:00|1451.75|1442.25|1466.75|1457.25|1467.25|1457.75|1447.25|1437.75|688
1740848400000|2025-03-01 17:00:00|1466.25|1456.75|1465.25|1455.75|1470.75|1461.25|1454.25|1444.75|549
1740852000000|2025-03-01 18:00:00|1464.75|1455.25|1481.25|1471.75|1483.25|1473.75|1463.25|1453.75|604
1740855600000|2025-03-01 19:00:00|1480.75|1471.25|1492.25|1482.75|1494.75|1485.25|1478.75|1469.25|676
1740859200000|2025-03-01 20:00:00|1492.75|1483.25|1488.25|1478.75|1493.25|1483.75|1481.25|1471.75|605
1740862800000|2025-03-01 21:00:00|1488.75|1479.25|1507.75|1498.25|1513.75|1504.25|1481.25|1471.75|654
1740866400000|2025-03-01 22:00:00|1508.25|1498.75|1500.75|1491.25|1517.25|1507.75|1495.25|1485.75|391
1740870000000|2025-03-01 23:00:00|1501.25|1491.75|1480.25|1470.75|1503.25|1493.75|1479.25|1469.75|676
1740873600000|2025-03-02 00:00:00|1479.75|1470.25|1477.25|1467.75|1487.25|1477.75|1469.25|1459.75|753
1740877200000|2025-03-02 01:00:00|1477.75|1468.25|1477.25|1467.75|1484.75|1475.25|1470.75|1461.25|487
1740880800000|2025-03-02 02:00:00|1476.25|1466.75|1480.75|1471.25|1487.25|1477.75|1471.25|1461.75|709
1740884400000|2025-03-02 03:00:00|1481.25|1471.75|1489.75|1480.25|1495.25|1485.75|1477.75|1468.25|440
1740888000000|2025-03-02 04:00:00|1490.25|1480.75|1483.75|1474.25|1491.25|1481.75|1481.75|1472.25|348
1740891600000|2025-03-02 05:00:00|1484.25|1474.75|1485.75|1476.25|1491.25|1481.75|1481.25|1471.75|337
1740895200000|2025-03-02 06:00:00|1486.25|1476.75|1487.25|1477.75|1496.25|1487|1477.25|1467.75|520
1740898800000|2025-03-02 07:00:00|1488.25|1478.75|1479.75|1470.25|1490.25|1480.75|1479.25|1469.75|366
1740902400000|2025-03-02 08:00:00|1479.25|1469.75|1475.25|1465.75|1480.25|1470.75|1472.25|1462.75|412
1740906000000|2025-03-02 09:00:00|1475.75|1466.25|1486.75|1477.25|1495.25|1485.75|1474.25|1464.75|470
1740909600000|2025-03-02 10:00:00|1486.25|1476.75|1487.25|1477.75|1494.75|1485.25|1485.25|1475.75|564
1740913200000|2025-03-02 11:00:00|1486.75|1477.25|1481.25|1471.75|1487.25|1477.75|1479.25|1469.75|460
1740916800000|2025-03-02 12:00:00|1480.75|1471.25|1477.75|1468.25|1481.75|1472.25|1471.25|1461.75|314
1740920400000|2025-03-02 13:00:00|1477.25|1467.75|1465.25|1455.75|1477.25|1467.75|1459.75|1450.25|500
1740924000000|2025-03-02 14:00:00|1464.75|1455.25|1452.25|1442.75|1466.25|1456.75|1445.75|1436.25|686
1740927600000|2025-03-02 15:00:00|1451.75|1442.25|1530.75|1521.25|1556.75|1549|1448.75|1439.25|3747
1740931200000|2025-03-02 16:00:00|1531.75|1522.25|1666.25|1656.75|1696.25|1688|1529.75|1520.25|6074
1740934800000|2025-03-02 17:00:00|1663|1659|1713.25|1703.75|1741.75|1734|1641|1632.25|5357
1740938400000|2025-03-02 18:00:00|1713.75|1704.25|1680.75|1671.25|1725.75|1718|1666.25|1656.75|2746
1740942000000|2025-03-02 19:00:00|1681.25|1671.75|1700.25|1690.75|1701.25|1691.75|1676.25|1666.75|1277
1740945600000|2025-03-02 20:00:00|1700.75|1691.25|1717.25|1698.75|1718.75|1704.75|1694.25|1684.75|1391
1740949200000|2025-03-02 21:00:00|1716.75|1698.25|1742.25|1723.75|1752.25|1733.75|1711.25|1692.75|1537
1740952800000|2025-03-02 22:00:00|1741.75|1723.25|1748.75|1739.25|1750.25|1740.75|1719.75|1709.75|819
1740956400000|2025-03-02 23:00:00|1748.25|1738.75|1746.25|1736.75|1758.25|1748.75|1725.25|1715.75|1385
1740960000000|2025-03-03 00:00:00|1746.75|1737.25|1721.75|1712.25|1752.25|1742.75|1720.75|1711.25|2562
1740963600000|2025-03-03 01:00:00|1720.75|1711.25|1691.75|1682.25|1733.25|1723.75|1691.75|1682.25|1525
1740967200000|2025-03-03 02:00:00|1692.25|1682.75|1687.75|1678.25|1693.75|1684.25|1661.25|1651.75|1271
1740970800000|2025-03-03 03:00:00|1688.25|1678.75|1683.25|1673.75|1693.25|1683.75|1669.25|1659.75|1003
1740974400000|2025-03-03 04:00:00|1683.75|1674.25|1695.75|1686.25|1700.25|1690.75|1677.75|1668.25|909
1740978000000|2025-03-03 05:00:00|1696.25|1686.75|1693.75|1684.25|1701.25|1691.75|1685.25|1675.75|760
1740981600000|2025-03-03 06:00:00|1693.25|1683.75|1629.75|1620.25|1693.75|1684.25|1617.75|1608.25|1110
1740985200000|2025-03-03 07:00:00|1630.25|1620.75|1652.75|1643.25|1655.25|1645.75|1613.25|1603.75|1522
1740988800000|2025-03-03 08:00:00|1653.25|1643.75|1612.75|1603.25|1655.25|1645.75|1603.75|1594.25|1542
1740992400000|2025-03-03 09:00:00|1613.75|1604.25|1619.75|1610.25|1629.25|1619.75|1599.25|1589.75|2125
1740996000000|2025-03-03 10:00:00|1619.25|1609.75|1635.75|1626.25|1640.75|1631.25|1614.75|1605.25|1423
1740999600000|2025-03-03 11:00:00|1635.25|1625.75|1634.75|1625.25|1638.75|1629.25|1621.25|1611.75|1152
1741003200000|2025-03-03 12:00:00|1635.25|1625.75|1653.75|1644.25|1659.75|1650.25|1631.75|1622.25|1597
1741006800000|2025-03-03 13:00:00|1654.25|1644.75|1677.25|1667.75|1678.75|1669.25|1650.25|1640.75|1495
1741010400000|2025-03-03 14:00:00|1676.75|1667.25|1619.75|1610.25|1692.75|1683.25|1616.75|1607.25|2686
1741014000000|2025-03-03 15:00:00|1619.25|1609.75|1629.75|1620.25|1661.25|1651.75|1617|1608.25|3087
1741017600000|2025-03-03 16:00:00|1630.25|1620.75|1621.25|1611.75|1641.25|1631.75|1616.25|1606.75|2219
1741021200000|2025-03-03 17:00:00|1620.25|1610.75|1625.75|1616.25|1647.25|1637.75|1613.25|1603.75|1496
1741024800000|2025-03-03 18:00:00|1625.25|1615.75|1545.75|1536.25|1627.75|1618.25|1535.25|1525.75|3485
1741028400000|2025-03-03 19:00:00|1544.75|1535.25|1477.75|1468.25|1556.25|1546.75|1474.25|1464.75|4199
1741032000000|2025-03-03 20:00:00|1478.25|1468.75|1482.75|1473.25|1495.75|1486.25|1456.75|1447.25|3974
1741035600000|2025-03-03 21:00:00|1482.25|1472.75|1444.75|1435.25|1485.75|1476.25|1440.75|1431.25|1766
1741039200000|2025-03-03 22:00:00|1444.25|1434.75|1472.75|1463.25|1476.25|1466.75|1442.75|1433.25|1265
1741042800000|2025-03-03 23:00:00|1472.25|1462.75|1448.75|1439.25|1472.75|1463.25|1444.25|1434.75|1092
1741046400000|2025-03-04 00:00:00|1449.25|1439.75|1443.25|1433.75|1463.25|1453.75|1439.25|1429.75|2409
1741050000000|2025-03-04 01:00:00|1443.75|1434.25|1379.75|1370.25|1448.25|1438.75|1370.75|1361.25|4012
1741053600000|2025-03-04 02:00:00|1380.75|1371.25|1393.75|1384.25|1404.75|1395.25|1345.75|1336.25|3697
1741057200000|2025-03-04 03:00:00|1393.25|1383.75|1380.75|1371.25|1403.25|1393.75|1368.75|1359.25|1852
1741060800000|2025-03-04 04:00:00|1380.25|1370.75|1382.75|1373.25|1395.25|1385.75|1376.75|1367.25|1625
1741064400000|2025-03-04 05:00:00|1383.25|1373.75|1409.75|1400.25|1415.25|1405.75|1380.75|1371.25|1963
1741068000000|2025-03-04 06:00:00|1410.25|1400.75|1397.25|1387.75|1414.75|1405.25|1395.25|1385.75|1354
1741071600000|2025-03-04 07:00:00|1396.75|1387.25|1383.75|1374.25|1402.25|1392.75|1382.25|1372.75|1249
1741075200000|2025-03-04 08:00:00|1383.25|1373.75|1391.25|1381.75|1397.25|1387.75|1374.25|1364.75|1483
1741078800000|2025-03-04 09:00:00|1391.75|1382.25|1382.25|1372.75|1394.75|1385.25|1371.25|1361.75|1013
1741082400000|2025-03-04 10:00:00|1381.75|1372.25|1389.75|1380.25|1393.75|1384.25|1373.25|1363.75|948
1741086000000|2025-03-04 11:00:00|1389.25|1379.75|1383.75|1374.25|1401.25|1391.75|1381.25|1371.75|942
1741089600000|2025-03-04 12:00:00|1383.25|1373.75|1388.75|1379.25|1397.25|1387.75|1370.25|1360.75|1330
1741093200000|2025-03-04 13:00:00|1388.25|1378.75|1347.75|1338.25|1388.75|1379.25|1342.75|1333.25|1746
1741096800000|2025-03-04 14:00:00|1348.25|1338.75|1368.75|1359.25|1426.75|1417.25|1343.25|1333.75|4002
1741100400000|2025-03-04 15:00:00|1368.25|1358.75|1386.75|1377.25|1387.25|1377.75|1338.25|1328.75|3557
1741104000000|2025-03-04 16:00:00|1386.25|1376.75|1372.75|1363.25|1390.25|1380.75|1313.25|1303.75|3323
1741107600000|2025-03-04 17:00:00|1373.25|1363.75|1415.75|1406.25|1423.25|1413.75|1368.75|1359.25|2205
1741111200000|2025-03-04 18:00:00|1415.25|1405.75|1441.75|1432.25|1448.25|1438.75|1408.25|1398.75|1586
1741114800000|2025-03-04 19:00:00|1442.25|1432.75|1455.75|1446.25|1457.75|1448.25|1435.75|1426.25|1708
1741118400000|2025-03-04 20:00:00|1456.25|1446.75|1438.75|1429.25|1484.25|1474.75|1438.25|1428.75|1415
1741122000000|2025-03-04 21:00:00|1439.25|1429.75|1499.75|1490.25|1539.25|1529.75|1435.75|1426.25|2255
1741125600000|2025-03-04 22:00:00|1500.25|1490.75|1488.25|1478.75|1508.25|1498.75|1485.75|1476.25|956
1741129200000|2025-03-04 23:00:00|1488.75|1479.25|1490.75|1481.25|1496.75|1487.25|1475.25|1465.75|536
1741132800000|2025-03-05 00:00:00|1490.25|1480.75|1478.75|1469.25|1500.75|1491.25|1471.25|1461.75|1263
1741136400000|2025-03-05 01:00:00|1479.25|1469.75|1495.75|1486.25|1495.75|1486.25|1467.75|1458.25|1214
1741140000000|2025-03-05 02:00:00|1496.25|1486.75|1502.25|1492.75|1514.25|1504.75|1486.75|1477.25|1642
1741143600000|2025-03-05 03:00:00|1501.75|1492.25|1487.75|1478.25|1514.25|1504.75|1487.25|1477.75|1359
1741147200000|2025-03-05 04:00:00|1487.25|1477.75|1500.25|1490.75|1507.75|1498.25|1487.25|1477.75|1310
1741150800000|2025-03-05 05:00:00|1500.75|1491.25|1500.75|1491.25|1512.25|1502.75|1495.25|1485.75|730
1741154400000|2025-03-05 06:00:00|1501.25|1491.75|1522.75|1513.25|1524.25|1514.75|1493.25|1483.75|760
1741158000000|2025-03-05 07:00:00|1523.25|1513.75|1550.25|1540.75|1550.25|1540.75|1513.25|1503.75|855
1741161600000|2025-03-05 08:00:00|1550.75|1541.25|1592.75|1583.25|1603.25|1593.75|1541.25|1531.75|1349
1741165200000|2025-03-05 09:00:00|1591.75|1582.25|1609.75|1600.25|1655.25|1645.75|1589.25|1579.75|1917
1741168800000|2025-03-05 10:00:00|1609.25|1599.75|1617.75|1608.25|1642.75|1633.25|1597.75|1588.25|1691
1741172400000|2025-03-05 11:00:00|1618.75|1609.25|1611.75|1602.25|1627.75|1618.25|1602.25|1592.75|1251
1741176000000|2025-03-05 12:00:00|1611.25|1601.75|1598.75|1589.25|1621.25|1611.75|1593.25|1583.75|1242
1741179600000|2025-03-05 13:00:00|1599.25|1589.75|1583.75|1574.25|1604.75|1595.25|1575.25|1565.75|1522
1741183200000|2025-03-05 14:00:00|1583.25|1573.75|1574.75|1565.25|1590.25|1580.75|1569.25|1559.75|2270
1741186800000|2025-03-05 15:00:00|1575.25|1565.75|1573.25|1563.75|1598.25|1588.75|1561.25|1551.75|2182
1741190400000|2025-03-05 16:00:00|1572.75|1563.25|1588.75|1579.25|1596.75|1587.25|1562.25|1552.75|1885
1741194000000|2025-03-05 17:00:00|1588.25|1578.75|1613.75|1604.25|1626.75|1617.25|1587.25|1577.75|1754
1741197600000|2025-03-05 18:00:00|1613.25|1603.75|1633.75|1624.25|1643.25|1633.75|1597.25|1587.75|1667
1741201200000|2025-03-05 19:00:00|1633.25|1623.75|1639.25|1629.75|1647.25|1637.75|1629.75|1620.25|1422
1741204800000|2025-03-05 20:00:00|1639.75|1630.25|1637.75|1628.25|1657.25|1647.75|1637.75|1628.25|1077
1741208400000|2025-03-05 21:00:00|1638.25|1628.75|1642.25|1632.75|1651.25|1641.75|1632.75|1623.25|877
1741212000000|2025-03-05 22:00:00|1642.75|1633.25|1637.75|1628.25|1646.25|1636.75|1633.25|1623.75|356
1741215600000|2025-03-05 23:00:00|1638.25|1628.75|1646.75|1637.25|1663.25|1653.75|1637.25|1627.75|818
1741219200000|2025-03-06 00:00:00|1647.25|1637.75|1655.25|1645.75|1668.75|1659.25|1643.25|1633.75|1284
1741222800000|2025-03-06 01:00:00|1654.75|1645.25|1693.75|1684.25|1711.75|1702.25|1646.25|1636.75|1784
1741226400000|2025-03-06 02:00:00|1693.25|1683.75|1720.75|1711.25|1736.25|1726.75|1691.25|1681.75|2178
1741230000000|2025-03-06 03:00:00|1721.25|1711.75|1727.25|1717.75|1738.25|1728.75|1713.25|1703.75|1352
1741233600000|2025-03-06 04:00:00|1727.75|1718.25|1722.25|1712.75|1731.75|1722.25|1705.75|1696.25|864
1741237200000|2025-03-06 05:00:00|1723.25|1713.75|1727.75|1718.25|1737.75|1728.25|1715.25|1705.75|941
1741240800000|2025-03-06 06:00:00|1728.75|1719.25|1734.25|1724.75|1740.25|1730.75|1719.75|1710.25|864
1741244400000|2025-03-06 07:00:00|1734.75|1725.25|1695.75|1686.25|1742.25|1732.75|1691.75|1682.25|732
1741248000000|2025-03-06 08:00:00|1696.25|1686.75|1719.75|1710.25|1731.25|1721.75|1690.25|1680.75|1007
1741251600000|2025-03-06 09:00:00|1720.25|1710.75|1730.75|1721.25|1731.75|1722.25|1715.25|1705.75|1155
1741255200000|2025-03-06 10:00:00|1730.25|1720.75|1756.25|1746.75|1770.25|1760.75|1726.25|1716.75|1479
1741258800000|2025-03-06 11:00:00|1755.75|1746.25|1754.25|1744.75|1762.25|1752.75|1741.25|1731.75|844
1741262400000|2025-03-06 12:00:00|1755.75|1746.25|1711.25|1701.75|1759.75|1750.25|1702.25|1692.75|1233
1741266000000|2025-03-06 13:00:00|1711.75|1702.25|1682.75|1673.25|1716.25|1706.75|1681.75|1672.25|1524
1741269600000|2025-03-06 14:00:00|1683.25|1673.75|1693.75|1684.25|1714.25|1704.75|1665.75|1656.25|2013
1741273200000|2025-03-06 15:00:00|1693.25|1683.75|1729.25|1719.75|1750.25|1740.75|1689.75|1680.25|2089
1741276800000|2025-03-06 16:00:00|1729.75|1720.25|1696.75|1687.25|1738.25|1728.75|1694.25|1684.75|1830
1741280400000|2025-03-06 17:00:00|1696.25|1686.75|1667.25|1657.75|1698.25|1688.75|1658.75|1649.25|1930
1741284000000|2025-03-06 18:00:00|1667.75|1658.25|1675.25|1665.75|1684.25|1674.75|1660.25|1650.75|1222
1741287600000|2025-03-06 19:00:00|1674.25|1664.75|1686.25|1676.75|1700.75|1691.25|1665.25|1655.75|1281
1741291200000|2025-03-06 20:00:00|1685.75|1676.25|1695.25|1685.75|1707.75|1698.25|1683.25|1673.75|1157
1741294800000|2025-03-06 21:00:00|1695.75|1686.25|1693.75|1684.25|1708.25|1698.75|1685.25|1675.75|874
1741298400000|2025-03-06 22:00:00|1694.25|1684.75|1713.25|1703.75|1734.25|1724.75|1688.25|1678.75|1173
1741302000000|2025-03-06 23:00:00|1713.75|1704.25|1710.75|1701.25|1728.25|1718.75|1705.25|1695.75|1110
1741305600000|2025-03-07 00:00:00|1710.25|1700.75|1597.75|1588.25|1727.75|1718.25|1592.25|1582.75|4601
1741309200000|2025-03-07 01:00:00|1598.25|1588.75|1655.25|1645.75|1670.75|1661.25|1591.25|1581.75|3267
1741312800000|2025-03-07 02:00:00|1654.75|1645.25|1643.25|1633.75|1657.25|1647.75|1629.25|1619.75|1914
1741316400000|2025-03-07 03:00:00|1641.75|1632.25|1621.75|1612.25|1656.25|1646.75|1621.25|1611.75|1593
1741320000000|2025-03-07 04:00:00|1621.25|1611.75|1633.75|1624.25|1649.25|1639.75|1621.25|1611.75|1092
1741323600000|2025-03-07 05:00:00|1633.25|1623.75|1662.75|1653.25|1676.75|1667.25|1631.25|1621.75|1511
1741327200000|2025-03-07 06:00:00|1663.75|1654.25|1672.75|1663.25|1680.25|1670.75|1647.25|1637.75|1223
1741330800000|2025-03-07 07:00:00|1671.75|1662.25|1723.25|1713.75|1723.25|1713.75|1671.75|1662.25|1402
1741334400000|2025-03-07 08:00:00|1722.75|1713.25|1694.25|1684.75|1733.75|1724.25|1685.25|1675.75|1207
1741338000000|2025-03-07 09:00:00|1693.25|1683.75|1710.75|1701.25|1724.25|1714.75|1692.25|1682.75|1590
1741341600000|2025-03-07 10:00:00|1711.25|1701.75|1723.75|1714.25|1727.25|1717.75|1701.75|1692.25|1062
1741345200000|2025-03-07 11:00:00|1723.25|1713.75|1719.25|1709.75|1741.75|1732.25|1716.25|1706.75|1153
1741348800000|2025-03-07 12:00:00|1718.75|1709.25|1695.75|1686.25|1725.75|1716.25|1685.75|1676.25|1203
1741352400000|2025-03-07 13:00:00|1696.25|1686.75|1708.25|1698.75|1757.25|1747.75|1693.25|1683.75|2349
1741356000000|2025-03-07 14:00:00|1708.75|1699.25|1729.75|1720.25|1752.25|1742.75|1690.25|1680.75|2895
1741359600000|2025-03-07 15:00:00|1728.75|1719.25|1696.75|1687.25|1746.25|1736.75|1682.75|1673.25|2646
1741363200000|2025-03-07 16:00:00|1696.25|1686.75|1633.75|1624.25|1700.75|1691.25|1617.75|1608.25|3480
1741366800000|2025-03-07 17:00:00|1634.75|1625.25|1651.25|1641.75|1679.25|1669.75|1625.25|1615.75|2352
1741370400000|2025-03-07 18:00:00|1651.75|1642.25|1695.75|1686.25|1697.75|1688.25|1646.75|1637.25|2278
1741374000000|2025-03-07 19:00:00|1694.75|1685.25|1667.75|1658.25|1703.25|1693.75|1655.75|1646.25|1703
1741377600000|2025-03-07 20:00:00|1666.75|1657.25|1649.25|1639.75|1680.75|1671.25|1641.25|1631.75|2310
1741381200000|2025-03-07 21:00:00|1648.75|1639.25|1619.25|1609.75|1653.25|1643.75|1602|1593.75|3255
1741420800000|2025-03-08 08:00:00|1559.25|1549.75|1543.75|1534.25|1561.25|1551.75|1542.25|1532.75|850
1741424400000|2025-03-08 09:00:00|1543.25|1533.75|1534.75|1525.25|1556.75|1547.25|1529|1519.75|755
1741428000000|2025-03-08 10:00:00|1535.25|1525.75|1551.75|1542.25|1560.75|1551.25|1534.25|1524.75|799
1741431600000|2025-03-08 11:00:00|1552.25|1542.75|1537.25|1527.75|1552.75|1543.25|1529.75|1520.25|1045
1741435200000|2025-03-08 12:00:00|1536.75|1527.25|1544.25|1534.75|1549.25|1539.75|1522.75|1513.25|1184
1741438800000|2025-03-08 13:00:00|1543.75|1534.25|1554.75|1545.25|1561.25|1551.75|1541.75|1532.25|1063
1741442400000|2025-03-08 14:00:00|1554.25|1544.75|1539.75|1530.25|1562.75|1553.25|1537.25|1527.75|804
1741446000000|2025-03-08 15:00:00|1539.25|1529.75|1535.25|1525.75|1545.75|1536.25|1530.75|1521.25|652
1741449600000|2025-03-08 16:00:00|1534.75|1525.25|1534.25|1524.75|1540.25|1530.75|1516.75|1507.25|831
1741453200000|2025-03-08 17:00:00|1534.75|1525.25|1537.75|1528.25|1549.25|1539.75|1523.75|1514.25|1188
1741456800000|2025-03-08 18:00:00|1537.25|1527.75|1547.75|1538.25|1550.25|1540.75|1532.25|1522.75|676
1741460400000|2025-03-08 19:00:00|1548.25|1538.75|1558.75|1549.25|1562.25|1552.75|1542.25|1532.75|867
1741464000000|2025-03-08 20:00:00|1559.25|1549.75|1546.25|1536.75|1560.25|1550.75|1544.75|1535.25|606
1741467600000|2025-03-08 21:00:00|1546.75|1537.25|1544.75|1535.25|1559.25|1549.75|1543.75|1534.25|522
1741471200000|2025-03-08 22:00:00|1544.25|1534.75|1541.75|1532.25|1547.75|1538.25|1529.25|1519.75|758
1741474800000|2025-03-08 23:00:00|1541.25|1531.75|1530.75|1521.25|1541.75|1532.25|1523.25|1513.75|414
1741478400000|2025-03-09 00:00:00|1530.25|1520.75|1528.25|1518.75|1538.25|1528.75|1523.75|1514.25|530
1741482000000|2025-03-09 01:00:00|1528.75|1519.25|1519.25|1509.75|1534.25|1524.75|1516.25|1506.75|479
1741485600000|2025-03-09 02:00:00|1518.75|1509.25|1510.25|1500.75|1523.75|1514.25|1507.75|1498.25|621
1741489200000|2025-03-09 03:00:00|1510.75|1501.25|1530.75|1521.25|1540.75|1531.25|1506.25|1496.75|780
1741492800000|2025-03-09 04:00:00|1530.25|1520.75|1533.25|1523.75|1539.75|1530.25|1525.25|1515.75|642
1741496400000|2025-03-09 05:00:00|1532.75|1523.25|1525.25|1515.75|1539.75|1530.25|1523.25|1513.75|561
1741500000000|2025-03-09 06:00:00|1524.75|1515.25|1516.75|1507.25|1524.75|1515.25|1513.75|1504.25|613
1741503600000|2025-03-09 07:00:00|1517.25|1507.75|1517.75|1508.25|1530.75|1521.25|1514.25|1504.75|462
1741507200000|2025-03-09 08:00:00|1517.25|1507.75|1505.75|1496.25|1517.75|1508.25|1504.25|1494.75|541
1741510800000|2025-03-09 09:00:00|1505.25|1495.75|1499.25|1489.75|1512.25|1502.75|1498.25|1488.75|512
1741514400000|2025-03-09 10:00:00|1498.75|1489.25|1473.25|1463.75|1503.25|1493.75|1469.75|1460.25|910
1741518000000|2025-03-09 11:00:00|1472.75|1463.25|1473.75|1464.25|1479.25|1469.75|1467.75|1458.25|777
1741521600000|2025-03-09 12:00:00|1473.25|1463.75|1470.25|1460.75|1474.75|1465.25|1459|1451.75|669
1741525200000|2025-03-09 13:00:00|1470.75|1461.25|1443.25|1433.75|1474.75|1465.25|1443|1433.75|1009
1741528800000|2025-03-09 14:00:00|1442.75|1433.25|1437.75|1428.25|1455.25|1445.75|1431.25|1421.75|1294
1741532400000|2025-03-09 15:00:00|1438.25|1428.75|1434.75|1425.25|1452.25|1442.75|1429|1420.25|978
1741536000000|2025-03-09 16:00:00|1435.25|1425.75|1402.75|1393.25|1441.25|1431.75|1401.75|1392.25|1719
1741539600000|2025-03-09 17:00:00|1403.25|1393.75|1378.25|1368.75|1410.25|1400.75|1374.75|1365.25|1706
1741543200000|2025-03-09 18:00:00|1377.75|1368.25|1383.75|1374.25|1401.75|1392.25|1369.25|1359.75|2203
1741546800000|2025-03-09 19:00:00|1384.25|1374.75|1403.75|1394.25|1406.25|1396.75|1380.75|1371.25|1447
1741550400000|2025-03-09 20:00:00|1403.25|1393.75|1405.75|1387.25|1417.75|1408.25|1397.75|1385.25|931
1741554000000|2025-03-09 21:00:00|1405.25|1386.75|1382.25|1363.75|1408.75|1390.25|1376.5|1358.75|941
1741557600000|2025-03-09 22:00:00|1381.75|1363.25|1376.75|1367.25|1387.25|1377.75|1370.75|1357.25|1138
1741561200000|2025-03-09 23:00:00|1377.25|1367.75|1384.75|1375.25|1393.25|1383.75|1365.25|1355.75|1644
1741564800000|2025-03-10 00:00:00|1385.25|1375.75|1402.75|1393.25|1414.25|1404.75|1370.75|1361.25|2389
1741568400000|2025-03-10 01:00:00|1403.25|1393.75|1397.75|1388.25|1417.75|1408.25|1395.25|1385.75|1536
1741572000000|2025-03-10 02:00:00|1398.25|1388.75|1417.75|1408.25|1421.25|1411.75|1391.75|1382.25|1146
1741575600000|2025-03-10 03:00:00|1418.25|1408.75|1418.25|1408.75|1427.75|1418.25|1406.25|1396.75|846
1741579200000|2025-03-10 04:00:00|1417.25|1407.75|1430.25|1420.75|1438.75|1429.25|1415.75|1406.25|869
1741582800000|2025-03-10 05:00:00|1430.75|1421.25|1415.25|1405.75|1432.25|1422.75|1414.25|1404.75|543
1741586400000|2025-03-10 06:00:00|1416.25|1406.75|1411.25|1401.75|1416.25|1406.75|1404.25|1394.75|384
1741590000000|2025-03-10 07:00:00|1411.75|1402.25|1414.25|1404.75|1423.25|1413.75|1403.25|1393.75|626
1741593600000|2025-03-10 08:00:00|1414.75|1405.25|1389.25|1379.75|1415.25|1405.75|1386.75|1377.25|968
1741597200000|2025-03-10 09:00:00|1388.75|1379.25|1418.25|1408.75|1461.25|1451.75|1388.25|1378.75|2258
1741600800000|2025-03-10 10:00:00|1417.75|1408.25|1411.75|1402.25|1424.25|1414.75|1397.75|1388.25|1190
1741604400000|2025-03-10 11:00:00|1412.25|1402.75|1430.25|1420.75|1437.25|1427.75|1404.75|1395.25|1028
1741608000000|2025-03-10 12:00:00|1430.75|1421.25|1420.25|1410.75|1440.75|1431.25|1410.25|1400.75|1102
1741611600000|2025-03-10 13:00:00|1419.75|1410.25|1379.75|1370.25|1422.25|1412.75|1374.25|1364.75|1866
1741615200000|2025-03-10 14:00:00|1379.25|1369.75|1343.75|1334.25|1379.25|1369.75|1329.75|1320.25|3049
1741618800000|2025-03-10 15:00:00|1344.25|1334.75|1352.75|1343.25|1370.25|1360.75|1335.75|1326.25|2834
1741622400000|2025-03-10 16:00:00|1352.25|1342.75|1330.25|1320.75|1358.75|1349.25|1323.25|1313.75|2121
1741626000000|2025-03-10 17:00:00|1330.75|1321.25|1292.75|1283.25|1334.25|1324.75|1286.25|1276.75|2756
1741629600000|2025-03-10 18:00:00|1292.25|1282.75|1249.75|1240.25|1311.75|1302.25|1248.25|1238.75|2252
1741633200000|2025-03-10 19:00:00|1250.25|1240.75|1284.75|1275.25|1301.25|1291.75|1245.75|1236.25|3066
1741636800000|2025-03-10 20:00:00|1284.25|1274.75|1281.75|1272.25|1289.25|1279.75|1262.75|1253.25|1787
1741640400000|2025-03-10 21:00:00|1281.25|1271.75|1292.25|1282.75|1305.25|1295.75|1270.75|1261.25|2206
1741644000000|2025-03-10 22:00:00|1291.75|1282.25|1281.75|1272.25|1294.25|1284.75|1271.75|1262.25|2076
1741647600000|2025-03-10 23:00:00|1282.25|1272.75|1269.75|1260.25|1293.75|1284.25|1266.75|1257.25|2069
1741651200000|2025-03-11 00:00:00|1270.25|1260.75|1218.25|1208.75|1287.25|1277.75|1189.75|1180.25|3219
1741654800000|2025-03-11 01:00:00|1217.75|1208.25|1260.75|1251.25|1260.75|1251.25|1190.25|1180.75|3406
1741658400000|2025-03-11 02:00:00|1260.25|1250.75|1261.25|1251.75|1268.25|1258.75|1250.75|1241.25|2401
1741662000000|2025-03-11 03:00:00|1260.75|1251.25|1247.75|1238.25|1271.25|1261.75|1246.75|1237.25|2017
1741665600000|2025-03-11 04:00:00|1248.25|1238.75|1256.75|1247.25|1271.25|1261.75|1244.75|1235.25|2647
1741669200000|2025-03-11 05:00:00|1257.25|1247.75|1286.75|1277.25|1290.75|1281.25|1255.25|1245.75|2516
1741672800000|2025-03-11 06:00:00|1287.25|1277.75|1273.25|1263.75|1300.25|1290.75|1271.75|1262.25|2549
1741676400000|2025-03-11 07:00:00|1272.75|1263.25|1276.75|1267.25|1299.75|1290.25|1268.25|1258.75|2239
1741680000000|2025-03-11 08:00:00|1276.25|1266.75|1288.25|1278.75|1297.75|1288.25|1269.75|1260.25|1730
1741683600000|2025-03-11 09:00:00|1287.75|1278.25|1299.25|1289.75|1321.25|1311.75|1287.75|1278.25|2765
1741687200000|2025-03-11 10:00:00|1299.75|1290.25|1311.75|1302.25|1317.25|1307.75|1294.75|1285.25|1620
1741690800000|2025-03-11 11:00:00|1311.25|1301.75|1309.25|1299.75|1322.25|1312.75|1299.75|1290.25|1215
1741694400000|2025-03-11 12:00:00|1308.75|1299.25|1283.25|1273.75|1310.25|1300.75|1282.25|1272.75|1897
1741698000000|2025-03-11 13:00:00|1283.75|1274.25|1292.25|1282.75|1323.75|1314.25|1266.75|1257.25|3880
1741701600000|2025-03-11 14:00:00|1291.75|1282.25|1256.25|1246.75|1301.75|1292.25|1240.75|1231.25|4347
1741705200000|2025-03-11 15:00:00|1255.75|1246.25|1303.75|1294.25|1313.25|1303.75|1254.25|1244.75|2525
1741708800000|2025-03-11 16:00:00|1303.25|1293.75|1307.75|1298.25|1322.75|1313.25|1288.25|1278.75|1760
1741712400000|2025-03-11 17:00:00|1307.25|1297.75|1294.75|1285.25|1315.75|1306.25|1283.75|1274.25|1347
1741716000000|2025-03-11 18:00:00|1295.25|1285.75|1356.75|1347.25|1365.25|1355.75|1295.25|1285.75|2281
1741719600000|2025-03-11 19:00:00|1356.25|1346.75|1364.75|1355.25|1370.25|1360.75|1351.25|1341.75|1528
1741723200000|2025-03-11 20:00:00|1365.25|1355.75|1340.25|1330.75|1369.75|1360.25|1339.75|1330.25|1094
1741726800000|2025-03-11 21:00:00|1339.75|1330.25|1342.75|1333.25|1353.75|1344.25|1339.75|1330.25|1372
1741730400000|2025-03-11 22:00:00|1342.25|1332.75|1340.75|1331.25|1354.25|1344.75|1337.25|1327.75|728
1741734000000|2025-03-11 23:00:00|1341.25|1331.75|1318.25|1308.75|1342.75|1333.25|1313.25|1303.75|1174
1741737600000|2025-03-12 00:00:00|1318.75|1309.25|1313.25|1303.75|1326.75|1317.25|1306.75|1297.25|1338
1741741200000|2025-03-12 01:00:00|1313.75|1304.25|1337.75|1328.25|1353.25|1343.75|1310.75|1301.25|1259
1741744800000|2025-03-12 02:00:00|1337.25|1327.75|1309.25|1299.75|1339.75|1330.25|1306.25|1296.75|1408
1741748400000|2025-03-12 03:00:00|1308.75|1299.25|1288.75|1279.25|1317.25|1307.75|1287.25|1277.75|2116
1741752000000|2025-03-12 04:00:00|1289.25|1279.75|1284.25|1274.75|1289.25|1279.75|1269.75|1260.25|1618
1741755600000|2025-03-12 05:00:00|1285.75|1276.25|1299.25|1289.75|1302.25|1292.75|1283.75|1274.25|1201
1741759200000|2025-03-12 06:00:00|1298.75|1289.25|1290.75|1281.25|1301.25|1291.75|1280.25|1270.75|1971
1741762800000|2025-03-12 07:00:00|1291.25|1281.75|1312.75|1303.25|1316.25|1306.75|1289.25|1279.75|2286
1741766400000|2025-03-12 08:00:00|1312.25|1302.75|1330.75|1321.25|1340.75|1331.25|1304.25|1294.75|3106
1741770000000|2025-03-12 09:00:00|1331.25|1321.75|1317.75|1308.25|1345.25|1335.75|1306.25|1296.75|2638
1741773600000|2025-03-12 10:00:00|1318.25|1308.75|1322.75|1313.25|1323.75|1314.25|1306.25|1296.75|1073
1741777200000|2025-03-12 11:00:00|1323.25|1313.75|1341.25|1331.75|1345.25|1335.75|1323.25|1313.75|733
1741780800000|2025-03-12 12:00:00|1341.75|1332.25|1377.75|1368.25|1384.75|1375.25|1337.75|1328.25|1982
1741784400000|2025-03-12 13:00:00|1377.25|1367.75|1330.25|1320.75|1379.25|1369.75|1322.25|1312.75|1955
1741788000000|2025-03-12 14:00:00|1329.75|1320.25|1303.75|1294.25|1339.25|1329.75|1302.75|1293.25|1953
1741791600000|2025-03-12 15:00:00|1304.25|1294.75|1311.75|1302.25|1313.25|1303.75|1281.75|1272.25|1373
1741795200000|2025-03-12 16:00:00|1311.25|1301.75|1316.75|1307.25|1329.25|1319.75|1308.25|1298.75|2216
1741798800000|2025-03-12 17:00:00|1317.25|1307.75|1311.25|1301.75|1341.25|1331.75|1309.75|1300.25|2500
1741802400000|2025-03-12 18:00:00|1310.75|1301.25|1324.75|1315.25|1334.75|1325.25|1307.25|1297.75|1991
1741806000000|2025-03-12 19:00:00|1324.25|1314.75|1331.75|1322.25|1338.75|1329.25|1318.25|1308.75|1110
1741809600000|2025-03-12 20:00:00|1331.25|1321.75|1341.75|1332.25|1345.25|1335.75|1325.25|1315.75|697
1741813200000|2025-03-12 21:00:00|1342.25|1332.75|1341.25|1331.75|1355.25|1345.75|1337.75|1328.25|429
1741816800000|2025-03-12 22:00:00|1341.75|1332.25|1350.25|1340.75|1355.25|1345.75|1340.75|1331.25|646
1741820400000|2025-03-12 23:00:00|1350.75|1341.25|1352.75|1343.25|1355.25|1345.75|1343.25|1333.75|675
1741824000000|2025-03-13 00:00:00|1353.25|1343.75|1344.25|1334.75|1357.25|1347.75|1341.25|1331.75|972
1741827600000|2025-03-13 01:00:00|1343.75|1334.25|1343.75|1334.25|1351.25|1341.75|1327.25|1317.75|753
1741831200000|2025-03-13 02:00:00|1344.25|1334.75|1335.75|1326.25|1355.25|1345.75|1335.25|1325.75|890
1741834800000|2025-03-13 03:00:00|1336.25|1326.75|1333.25|1323.75|1349.25|1339.75|1331.75|1322.25|773
1741838400000|2025-03-13 04:00:00|1333.75|1324.25|1321.75|1312.25|1338.25|1328.75|1317.25|1307.75|659
1741842000000|2025-03-13 05:00:00|1322.25|1312.75|1318.25|1308.75|1333.25|1323.75|1317.25|1307.75|627
1741845600000|2025-03-13 06:00:00|1318.75|1309.25|1319.25|1309.75|1324.25|1314.75|1309.75|1300.25|1499
1741849200000|2025-03-13 07:00:00|1319.75|1310.25|1317.75|1308.25|1330.75|1321.25|1314.25|1304.75|858
1741852800000|2025-03-13 08:00:00|1318.25|1308.75|1321.75|1312.25|1326.25|1316.75|1303.25|1293.75|911
1741856400000|2025-03-13 09:00:00|1322.25|1312.75|1345.25|1335.75|1349.25|1339.75|1322.25|1312.75|1123
1741860000000|2025-03-13 10:00:00|1344.75|1335.25|1346.75|1337.25|1353.25|1343.75|1331.75|1322.25|1271
1741863600000|2025-03-13 11:00:00|1347.25|1337.75|1348.75|1339.25|1349.25|1339.75|1333.75|1324.25|1240
1741867200000|2025-03-13 12:00:00|1349.25|1339.75|1329.75|1320.25|1363.25|1353.75|1323.75|1314.25|2134
1741870800000|2025-03-13 13:00:00|1330.25|1320.75|1308.25|1298.75|1345.25|1335.75|1301.75|1292.25|2325
1741874400000|2025-03-13 14:00:00|1307.75|1298.25|1320.75|1311.25|1329.25|1319.75|1303.25|1293.75|2342
1741878000000|2025-03-13 15:00:00|1321.25|1311.75|1307.25|1297.75|1324.25|1314.75|1301.75|1292.25|1975
1741881600000|2025-03-13 16:00:00|1306.75|1297.25|1295.75|1286.25|1310.25|1300.75|1287.75|1278.25|1648
1741885200000|2025-03-13 17:00:00|1296.25|1286.75|1279.25|1269.75|1298.25|1288.75|1275.75|1266.25|1949
1741888800000|2025-03-13 18:00:00|1279.75|1270.25|1296.75|1287.25|1304.25|1294.75|1278.25|1268.75|1142
1741892400000|2025-03-13 19:00:00|1296.25|1286.75|1287.25|1277.75|1301.75|1292.25|1281.25|1271.75|1646
1741896000000|2025-03-13 20:00:00|1286.75|1277.25|1280.75|1271.25|1296.25|1286.75|1279.25|1269.75|1855
1741899600000|2025-03-13 21:00:00|1281.25|1271.75|1290.25|1280.75|1290.25|1280.75|1277.75|1268.25|874
1741903200000|2025-03-13 22:00:00|1289.75|1280.25|1316.25|1306.75|1316.75|1307.25|1288.25|1278.75|424
1741906800000|2025-03-13 23:00:00|1315.75|1306.25|1308.25|1298.75|1325.25|1315.75|1305.25|1295.75|820
1741910400000|2025-03-14 00:00:00|1308.75|1299.25|1317.25|1307.75|1322.25|1312.75|1303.25|1293.75|1041
1741914000000|2025-03-14 01:00:00|1317.75|1308.25|1321.25|1311.75|1328.75|1319.25|1311.25|1301.75|754
1741917600000|2025-03-14 02:00:00|1321.75|1312.25|1338.75|1329.25|1340.25|1330.75|1321.25|1311.75|787
1741921200000|2025-03-14 03:00:00|1338.25|1328.75|1330.75|1321.25|1338.75|1329.25|1327.25|1317.75|629
1741924800000|2025-03-14 04:00:00|1331.25|1321.75|1337.25|1327.75|1342.25|1332.75|1330.75|1321.25|915
1741928400000|2025-03-14 05:00:00|1337.75|1328.25|1340.25|1330.75|1345.25|1335.75|1331.75|1322.25|1587
1741932000000|2025-03-14 06:00:00|1339.75|1330.25|1333.75|1324.25|1340.25|1330.75|1329.25|1319.75|1900
1741935600000|2025-03-14 07:00:00|1333.25|1323.75|1338.75|1329.25|1348.75|1339.25|1330.25|1320.75|1566
1741939200000|2025-03-14 08:00:00|1339.25|1329.75|1389.75|1380.25|1444.25|1434.75|1335.75|1326.25|4735
1741942800000|2025-03-14 09:00:00|1390.25|1380.75|1403.75|1394.25|1412.25|1402.75|1377.25|1367.75|4087
1741946400000|2025-03-14 10:00:00|1404.75|1395.25|1400.25|1390.75|1411.25|1401.75|1381.25|1371.75|2119
1741950000000|2025-03-14 11:00:00|1400.75|1391.25|1414.75|1405.25|1415.25|1405.75|1399.25|1389.75|2480
1741953600000|2025-03-14 12:00:00|1415.25|1405.75|1414.25|1404.75|1423.25|1413.75|1400.25|1390.75|2714
1741957200000|2025-03-14 13:00:00|1414.75|1405.25|1423.25|1413.75|1433.25|1423.75|1410.75|1401.25|3980
1741960800000|2025-03-14 14:00:00|1422.75|1413.25|1434.25|1424.75|1439.25|1429.75|1407.25|1397.75|4978
1741964400000|2025-03-14 15:00:00|1434.75|1425.25|1441.75|1432.25|1472.75|1463.25|1434.25|1424.75|4536
1741968000000|2025-03-14 16:00:00|1442.25|1432.75|1456.75|1447.25|1459.75|1450.25|1433.25|1423.75|1490
1741971600000|2025-03-14 17:00:00|1456.25|1446.75|1458.25|1448.75|1458.75|1449.25|1441.75|1432.25|1255
1741975200000|2025-03-14 18:00:00|1460.25|1450.75|1459.75|1450.25|1465.75|1456.25|1447.25|1437.75|940
1741978800000|2025-03-14 19:00:00|1459.25|1449.75|1398.25|1388.75|1472.25|1462.75|1397.25|1387.75|2029
1741982400000|2025-03-14 20:00:00|1397.75|1388.25|1386.25|1376.75|1398.75|1389.25|1365.75|1356.25|2582
1742025600000|2025-03-15 08:00:00|1384.25|1374.75|1394.75|1385.25|1395.25|1385.75|1379.75|1370.25|664
1742029200000|2025-03-15 09:00:00|1394.25|1384.75|1400.25|1390.75|1400.75|1391.25|1385.75|1376.25|520
1742032800000|2025-03-15 10:00:00|1399.75|1390.25|1395.75|1386.25|1401.25|1391.75|1388.75|1379.25|399
1742036400000|2025-03-15 11:00:00|1395.25|1385.75|1409.75|1400.25|1413.25|1403.75|1391.75|1382.25|602
1742040000000|2025-03-15 12:00:00|1409.25|1399.75|1403.25|1393.75|1415.25|1405.75|1402.25|1392.75|674
1742043600000|2025-03-15 13:00:00|1402.75|1393.25|1409.75|1400.25|1412.75|1403.25|1402.25|1392.75|460
1742047200000|2025-03-15 14:00:00|1409.25|1399.75|1405.25|1395.75|1411.25|1401.75|1395.75|1386.25|507
1742050800000|2025-03-15 15:00:00|1405.75|1396.25|1408.75|1399.25|1417.25|1407.75|1405.25|1395.75|779
1742054400000|2025-03-15 16:00:00|1409.25|1399.75|1406.25|1396.75|1415.25|1405.75|1400.75|1391.25|553
1742058000000|2025-03-15 17:00:00|1406.75|1397.25|1417.75|1408.25|1418.25|1408.75|1405.25|1395.75|454
1742061600000|2025-03-15 18:00:00|1418.25|1408.75|1407.75|1398.25|1419.25|1409.75|1405.25|1395.75|375
1742065200000|2025-03-15 19:00:00|1407.25|1397.75|1410.25|1400.75|1411.25|1401.75|1402.75|1393.25|292
1742068800000|2025-03-15 20:00:00|1411.25|1401.75|1416.75|1407.25|1419.25|1409.75|1411|1401.75|277
1742072400000|2025-03-15 21:00:00|1417.25|1407.75|1416.75|1407.25|1419.25|1409.75|1411.25|1401.75|180
1742076000000|2025-03-15 22:00:00|1417.25|1407.75|1412.25|1402.75|1421.25|1411.75|1407.75|1398.25|310
1742079600000|2025-03-15 23:00:00|1412.75|1403.25|1406.25|1396.75|1414.25|1404.75|1405.25|1395.75|252
1742083200000|2025-03-16 00:00:00|1406.75|1397.25|1398.75|1389.25|1407.25|1397.75|1398.25|1388.75|386
1742086800000|2025-03-16 01:00:00|1399.25|1389.75|1388.25|1378.75|1401.75|1392.25|1387.25|1377.75|488
1742090400000|2025-03-16 02:00:00|1387.75|1378.25|1389.75|1380.25|1397.25|1387.75|1382.25|1372.75|1020
1742094000000|2025-03-16 03:00:00|1390.25|1380.75|1402.75|1393.25|1405.25|1395.75|1389.75|1380.25|715
1742097600000|2025-03-16 04:00:00|1402.25|1392.75|1411.75|1402.25|1413.25|1403.75|1401.75|1392.25|1152
1742101200000|2025-03-16 05:00:00|1412.75|1403.25|1414.75|1405.25|1416.75|1407.25|1408.75|1399.25|288
1742104800000|2025-03-16 06:00:00|1413.75|1404.25|1411.75|1402.25|1420.75|1411.25|1411.75|1402.25|260
1742108400000|2025-03-16 07:00:00|1411.25|1401.75|1419.75|1410.25|1422.25|1412.75|1406.25|1396.75|265
1742112000000|2025-03-16 08:00:00|1420.25|1410.75|1421.25|1411.75|1423.25|1413.75|1413.25|1403.75|337
1742115600000|2025-03-16 09:00:00|1421.75|1412.25|1403.75|1394.25|1423.25|1413.75|1396.75|1387.25|586
1742119200000|2025-03-16 10:00:00|1403.25|1393.75|1394.25|1384.75|1410.25|1400.75|1393.25|1383.75|571
1742122800000|2025-03-16 11:00:00|1393.25|1383.75|1357.25|1347.75|1394.25|1385|1353.25|1343.75|1457
1742126400000|2025-03-16 12:00:00|1357.75|1348.25|1358.25|1348.75|1370.25|1360.75|1355.75|1346.25|765
1742130000000|2025-03-16 13:00:00|1357.75|1348.25|1340.75|1331.25|1368.75|1359.25|1337.75|1328.25|1537
1742133600000|2025-03-16 14:00:00|1341.25|1331.75|1360.25|1350.75|1360.25|1350.75|1339.75|1330.25|2372
1742137200000|2025-03-16 15:00:00|1359.75|1350.25|1352.75|1343.25|1363.25|1353.75|1345.75|1336.25|2932
1742140800000|2025-03-16 16:00:00|1351.75|1342.25|1371.25|1361.75|1384.75|1375.25|1349.75|1340.25|3754
1742144400000|2025-03-16 17:00:00|1370.75|1361.25|1372.75|1363.25|1381.25|1371.75|1362.25|1352.75|2622
1742148000000|2025-03-16 18:00:00|1373.25|1363.75|1361.25|1351.75|1373.25|1363.75|1358.25|1348.75|1368
1742151600000|2025-03-16 19:00:00|1360.75|1351.25|1345.75|1336.25|1363.25|1353.75|1341|1332.25|2154
1742155200000|2025-03-16 20:00:00|1346.25|1336.75|1359.25|1340.75|1359.25|1345.75|1344.75|1332.25|1994
1742158800000|2025-03-16 21:00:00|1358.75|1340.25|1350.75|1332.25|1358.75|1340.25|1347.25|1328.75|842
1742162400000|2025-03-16 22:00:00|1351.25|1332.75|1330.25|1320.75|1353.75|1339.25|1330.25|1320.75|614
1742166000000|2025-03-16 23:00:00|1330.75|1321.25|1341.75|1332.25|1343.25|1333.75|1325.75|1316.25|593
1742169600000|2025-03-17 00:00:00|1342.25|1332.75|1364.25|1354.75|1367.25|1357.75|1339.25|1329.75|588
1742173200000|2025-03-17 01:00:00|1364.75|1355.25|1369.75|1360.25|1375.25|1365.75|1359.75|1350.25|698
1742176800000|2025-03-17 02:00:00|1369.25|1359.75|1369.75|1360.25|1380.25|1370.75|1366.75|1357.25|1169
1742180400000|2025-03-17 03:00:00|1370.25|1360.75|1374.25|1364.75|1377.25|1367.75|1368.75|1359.25|1989
1742184000000|2025-03-17 04:00:00|1373.75|1364.25|1379.25|1369.75|1382.25|1372.75|1373.25|1363.75|1601
1742187600000|2025-03-17 05:00:00|1379.75|1370.25|1366.25|1356.75|1387.25|1377.75|1365.75|1356.25|505
1742191200000|2025-03-17 06:00:00|1366.75|1357.25|1367.75|1358.25|1372.75|1363.25|1353.25|1343.75|414
1742194800000|2025-03-17 07:00:00|1368.25|1358.75|1381.75|1372.25|1384.75|1375.25|1366.75|1357.25|488
1742198400000|2025-03-17 08:00:00|1381.25|1371.75|1381.75|1372.25|1385.25|1375.75|1370.75|1361.25|511
1742202000000|2025-03-17 09:00:00|1382.25|1372.75|1386.75|1377.25|1390.75|1381.25|1378.25|1368.75|458
1742205600000|2025-03-17 10:00:00|1388.75|1379.25|1384.25|1374.75|1391.25|1381.75|1380.75|1371.25|422
1742209200000|2025-03-17 11:00:00|1384.75|1375.25|1384.75|1375.25|1393.25|1383.75|1376.25|1366.75|2054
1742212800000|2025-03-17 12:00:00|1384.25|1374.75|1374.25|1364.75|1399.25|1389.75|1373.25|1363.75|2049
1742216400000|2025-03-17 13:00:00|1373.75|1364.25|1370.75|1361.25|1384.75|1375.25|1364.75|1355.25|3038
1742220000000|2025-03-17 14:00:00|1369.75|1360.25|1370.25|1360.75|1381.25|1371.75|1359.25|1349.75|3186
1742223600000|2025-03-17 15:00:00|1370.75|1361.25|1380.75|1371.25|1385.25|1375.75|1362.25|1352.75|2448
1742227200000|2025-03-17 16:00:00|1380.25|1370.75|1376.75|1367.25|1389.25|1379.75|1369.75|1360.25|857
1742230800000|2025-03-17 17:00:00|1376.25|1366.75|1398.75|1389.25|1405.25|1395.75|1373.75|1364.25|862
1742234400000|2025-03-17 18:00:00|1399.75|1390.25|1416.25|1406.75|1417.25|1407.75|1396.75|1387.25|861
1742238000000|2025-03-17 19:00:00|1416.75|1407.25|1417.75|1408.25|1426.75|1417.25|1415.75|1406.25|742
1742241600000|2025-03-17 20:00:00|1418.25|1408.75|1415.25|1405.75|1429.25|1419.75|1411.75|1402.25|751
1742245200000|2025-03-17 21:00:00|1414.75|1405.25|1417.75|1408.25|1423.25|1413.75|1413.75|1404.25|1576
1742248800000|2025-03-17 22:00:00|1418.25|1408.75|1413.75|1404.25|1421.25|1411.75|1413.25|1403.75|2565
1742252400000|2025-03-17 23:00:00|1414.25|1404.75|1407.75|1398.25|1414.25|1404.75|1401.25|1391.75|2360
1742256000000|2025-03-18 00:00:00|1408.25|1398.75|1405.25|1395.75|1413.25|1403.75|1397.75|1388.25|2093
1742259600000|2025-03-18 01:00:00|1404.75|1395.25|1382.75|1373.25|1411.25|1401.75|1378.75|1369.25|1854
1742263200000|2025-03-18 02:00:00|1383.25|1373.75|1393.75|1384.25|1399.25|1389.75|1381.75|1372.25|1884
1742266800000|2025-03-18 03:00:00|1394.25|1384.75|1387.75|1378.25|1396.75|1387.25|1381.25|1371.75|1384
1742270400000|2025-03-18 04:00:00|1386.75|1377.25|1394.75|1385.25|1397.25|1387.75|1384.75|1375.25|1294
1742274000000|2025-03-18 05:00:00|1395.25|1385.75|1411.25|1401.75|1411.25|1401.75|1393.75|1384.25|838
1742277600000|2025-03-18 06:00:00|1413.25|1403.75|1402.75|1393.25|1413.25|1403.75|1391.25|1381.75|1219
1742281200000|2025-03-18 07:00:00|1402.25|1392.75|1418.75|1409.25|1425.25|1415.75|1397.75|1388.25|1603
1742284800000|2025-03-18 08:00:00|1419.25|1409.75|1418.25|1408.75|1431.25|1421.75|1411.25|1401.75|1713
1742288400000|2025-03-18 09:00:00|1418.75|1409.25|1410.75|1401.25|1428.25|1418.75|1409.25|1399.75|1598
1742292000000|2025-03-18 10:00:00|1411.75|1402.25|1396.75|1387.25|1414.75|1405.25|1391.25|1381.75|1396
1742295600000|2025-03-18 11:00:00|1397.25|1387.75|1375.75|1366.25|1398.75|1389.25|1373.25|1363.75|1051
1742299200000|2025-03-18 12:00:00|1375.25|1365.75|1378.75|1369.25|1387.25|1377.75|1373.25|1363.75|1091
1742302800000|2025-03-18 13:00:00|1379.25|1369.75|1363.25|1353.75|1388.75|1379.25|1358.25|1348.75|1826
1742306400000|2025-03-18 14:00:00|1362.75|1353.25|1383.75|1374.25|1389.25|1379.75|1358.75|1349.25|1247
1742310000000|2025-03-18 15:00:00|1383.25|1373.75|1363.75|1354.25|1383.75|1374.25|1361.75|1352.25|825
1742313600000|2025-03-18 16:00:00|1363.25|1353.75|1367.75|1358.25|1373.25|1363.75|1354.25|1344.75|835
1742317200000|2025-03-18 17:00:00|1368.25|1358.75|1356.75|1347.25|1370.75|1361.25|1351.75|1342.25|598
1742320800000|2025-03-18 18:00:00|1357.75|1348.25|1360.75|1351.25|1365.25|1355.75|1351.25|1341.75|521
1742324400000|2025-03-18 19:00:00|1360.25|1350.75|1375.75|1366.25|1379.75|1370.25|1358.25|1348.75|445
1742328000000|2025-03-18 20:00:00|1375.25|1365.75|1368.75|1359.25|1377.75|1368.25|1363.25|1353.75|359
1742331600000|2025-03-18 21:00:00|1368.25|1358.75|1367.25|1357.75|1374.75|1365.25|1363.75|1354.25|579
1742335200000|2025-03-18 22:00:00|1366.75|1357.25|1377.75|1368.25|1380.25|1370.75|1364.25|1354.75|2039
1742338800000|2025-03-18 23:00:00|1378.25|1368.75|1396.25|1386.75|1399.25|1389.75|1377.75|1368.25|2019
1742342400000|2025-03-19 00:00:00|1396.75|1387.25|1403.75|1394.25|1411.25|1401.75|1394.25|1384.75|443
1742346000000|2025-03-19 01:00:00|1404.25|1394.75|1383.75|1374.25|1405.75|1396.25|1383.75|1374.25|319
1742349600000|2025-03-19 02:00:00|1384.75|1375.25|1394.75|1385.25|1394.75|1385.25|1382.25|1372.75|316
1742353200000|2025-03-19 03:00:00|1395.25|1385.75|1403.75|1394.25|1404.75|1395.25|1390.75|1381.25|279
1742356800000|2025-03-19 04:00:00|1404.75|1395.25|1393.75|1384.25|1405.25|1395.75|1391.25|1381.75|315
1742360400000|2025-03-19 05:00:00|1394.25|1384.75|1401.25|1391.75|1405.25|1395.75|1392.75|1383.25|397
1742364000000|2025-03-19 06:00:00|1402.25|1392.75|1398.25|1388.75|1405.25|1395.75|1393.25|1383.75|432
1742367600000|2025-03-19 07:00:00|1397.75|1388.25|1389.25|1379.75|1403.25|1393.75|1389.25|1379.75|392
1742371200000|2025-03-19 08:00:00|1389.75|1380.25|1411.75|1402.25|1413.25|1403.75|1389.25|1379.75|363
1742374800000|2025-03-19 09:00:00|1412.25|1402.75|1408.25|1398.75|1415.25|1405.75|1403.25|1393.75|447
1742378400000|2025-03-19 10:00:00|1408.75|1399.25|1419.25|1409.75|1427.25|1417.75|1408.75|1399.25|724
1742382000000|2025-03-19 11:00:00|1421.25|1411.75|1450.75|1441.25|1454.25|1444.75|1420.25|1410.75|1079
1742385600000|2025-03-19 12:00:00|1451.25|1441.75|1452.75|1443.25|1455.25|1445.75|1449.25|1439.75|225
1742389200000|2025-03-19 13:00:00|1441.75|1432.25|1448.75|1439.25|1465.75|1456.25|1435.25|1425.75|1932
1742392800000|2025-03-19 14:00:00|1449.25|1439.75|1460.75|1451.25|1464.25|1454.75|1443.75|1434.25|1243
1742396400000|2025-03-19 15:00:00|1459.75|1450.25|1466.25|1456.75|1472.25|1462.75|1452.75|1443.25|725
1742400000000|2025-03-19 16:00:00|1466.75|1457.25|1454.25|1444.75|1468.25|1458.75|1449.25|1439.75|625
1742403600000|2025-03-19 17:00:00|1453.75|1444.25|1440.25|1430.75|1455.25|1445.75|1429.75|1420.25|798
1742407200000|2025-03-19 18:00:00|1440.75|1431.25|1465.25|1455.75|1469.75|1460.25|1425.75|1416.25|1613
1742410800000|2025-03-19 19:00:00|1465.75|1456.25|1452.25|1442.75|1471.25|1461.75|1440.25|1430.75|1221
1742414400000|2025-03-19 20:00:00|1452.75|1443.25|1467.75|1458.25|1479.75|1470.25|1450.75|1441.25|695
1742418000000|2025-03-19 21:00:00|1468.25|1458.75|1485.25|1475.75|1488.25|1478.75|1467.75|1458.25|624
1742421600000|2025-03-19 22:00:00|1485.75|1476.25|1492.25|1482.75|1498.25|1488.75|1483.75|1474.25|567
1742425200000|2025-03-19 23:00:00|1492.75|1483.25|1507.75|1498.25|1509.25|1499.75|1488.75|1479.25|770
1742428800000|2025-03-20 00:00:00|1508.25|1498.75|1488.75|1479.25|1521.75|1512.25|1488.75|1479.25|1658
1742432400000|2025-03-20 01:00:00|1489.25|1479.75|1484.25|1474.75|1495.75|1486.25|1479.25|1469.75|2141
1742436000000|2025-03-20 02:00:00|1483.75|1474.25|1489.75|1480.25|1492.25|1482.75|1477.25|1467.75|1615
1742439600000|2025-03-20 03:00:00|1490.25|1480.75|1476.75|1467.25|1490.75|1481.25|1475.75|1466.25|435
1742443200000|2025-03-20 04:00:00|1476.25|1466.75|1469.25|1459.75|1477.25|1467.75|1465.25|1455.75|556
1742446800000|2025-03-20 05:00:00|1469.75|1460.25|1471.25|1461.75|1471.25|1461.75|1463.25|1453.75|604
1742450400000|2025-03-20 06:00:00|1470.75|1461.25|1476.25|1466.75|1483.25|1473.75|1470.25|1460.75|436
1742454000000|2025-03-20 07:00:00|1475.75|1466.25|1468.25|1458.75|1479.25|1469.75|1466.75|1457.25|314
1742457600000|2025-03-20 08:00:00|1468.75|1459.25|1484.75|1475.25|1485.25|1475.75|1463.25|1453.75|307
1742461200000|2025-03-20 09:00:00|1485.25|1475.75|1468.25|1458.75|1485.25|1475.75|1466.25|1456.75|192
1742464800000|2025-03-20 10:00:00|1467.75|1458.25|1448.25|1438.75|1468.25|1458.75|1441.75|1432.25|893
1742468400000|2025-03-20 11:00:00|1448.75|1439.25|1453.75|1444.25|1457.75|1448.25|1447.75|1438.25|734
1742472000000|2025-03-20 12:00:00|1453.25|1443.75|1466.25|1456.75|1466.75|1457.25|1447.75|1438.25|294
1742475600000|2025-03-20 13:00:00|1465.75|1456.25|1463.75|1454.25|1470.25|1460.75|1455.75|1446.25|524
1742479200000|2025-03-20 14:00:00|1463.25|1453.75|1474.75|1465.25|1479.25|1469.75|1462.75|1453.25|669
1742482800000|2025-03-20 15:00:00|1475.25|1465.75|1439.75|1430.25|1478.75|1469.25|1436.75|1427.25|1403
1742486400000|2025-03-20 16:00:00|1438.75|1429.25|1415.75|1406.25|1446.75|1437.25|1412.25|1402.75|1447
1742490000000|2025-03-20 17:00:00|1416.25|1406.75|1423.75|1414.25|1431.25|1421.75|1414.75|1405.25|390
1742493600000|2025-03-20 18:00:00|1424.25|1414.75|1421.25|1411.75|1429.75|1420.25|1419.75|1410.25|272
1742497200000|2025-03-20 19:00:00|1421.75|1412.25|1421.25|1411.75|1426.25|1416.75|1415.75|1406.25|261
1742500800000|2025-03-20 20:00:00|1420.75|1411.25|1425.75|1416.25|1431.25|1421.75|1420.75|1411.25|143
1742504400000|2025-03-20 21:00:00|1426.25|1416.75|1421.75|1412.25|1432.25|1422.75|1421.25|1411.75|115
1742508000000|2025-03-20 22:00:00|1421.25|1411.75|1419.75|1410.25|1424.25|1414.75|1417.25|1407.75|227
1742511600000|2025-03-20 23:00:00|1419.25|1409.75|1426.25|1416.75|1426.75|1417.25|1415.25|1405.75|230
1742515200000|2025-03-21 00:00:00|1425.75|1416.25|1429.25|1419.75|1434.25|1424.75|1421.25|1411.75|263
1742518800000|2025-03-21 01:00:00|1428.75|1419.25|1441.25|1431.75|1442.25|1432.75|1427.25|1417.75|797
1742522400000|2025-03-21 02:00:00|1441.75|1432.25|1432.25|1422.75|1443.25|1433.75|1429.25|1419.75|952
1742526000000|2025-03-21 03:00:00|1433.25|1423.75|1417.75|1408.25|1433.25|1423.75|1417.75|1408.25|1871
1742529600000|2025-03-21 04:00:00|1418.25|1408.75|1426.75|1417.25|1431.25|1421.75|1418.25|1408.75|1962
1742533200000|2025-03-21 05:00:00|1427.25|1417.75|1423.25|1413.75|1427.25|1417.75|1415.75|1406.25|269
1742536800000|2025-03-21 06:00:00|1422.75|1413.25|1420.25|1410.75|1428.75|1419.25|1416.25|1406.75|346
1742540400000|2025-03-21 07:00:00|1419.75|1410.25|1423.75|1414.25|1424.25|1414.75|1409.75|1400.25|320
1742544000000|2025-03-21 08:00:00|1423.25|1413.75|1418.25|1408.75|1431.25|1421.75|1411.75|1402.25|409
1742547600000|2025-03-21 09:00:00|1418.75|1409.25|1417.75|1408.25|1425.25|1415.75|1411.25|1401.75|353
1742551200000|2025-03-21 10:00:00|1418.25|1408.75|1409.25|1399.75|1421.75|1412.25|1399.25|1389.75|405
1742554800000|2025-03-21 11:00:00|1409.75|1400.25|1410.75|1401.25|1412.25|1402.75|1402.75|1393.25|377
1742558400000|2025-03-21 12:00:00|1410.25|1400.75|1400.75|1391.25|1417.25|1407.75|1398.75|1389.25|411
1742562000000|2025-03-21 13:00:00|1400.25|1390.75|1406.25|1396.75|1409.25|1399.75|1389.75|1380.25|570
1742565600000|2025-03-21 14:00:00|1406.75|1397.25|1405.75|1396.25|1407.25|1397.75|1393.25|1383.75|470
1742569200000|2025-03-21 15:00:00|1405.25|1395.75|1392.25|1382.75|1406.25|1396.75|1389.25|1379.75|1161
1742572800000|2025-03-21 16:00:00|1391.75|1382.25|1404.25|1394.75|1405.25|1395.75|1387.25|1377.75|1686
1742576400000|2025-03-21 17:00:00|1404.75|1395.25|1403.25|1393.75|1407.25|1397.75|1397.25|1387.75|1569
1742580000000|2025-03-21 18:00:00|1402.75|1393.25|1406.25|1396.75|1415.25|1405.75|1398.25|1388.75|1220
1742583600000|2025-03-21 19:00:00|1405.75|1396.25|1403.75|1394.25|1410.25|1400.75|1399.75|1390.25|1499
1742587200000|2025-03-21 20:00:00|1404.25|1394.75|1415.25|1405.75|1415.25|1405.75|1402.75|1393.25|1379
1742630400000|2025-03-22 08:00:00|1411.75|1402.25|1417.75|1408.25|1419.25|1409.75|1409.25|1399.75|1789
1742634000000|2025-03-22 09:00:00|1418.25|1408.75|1427.25|1417.75|1433.25|1423.75|1417.75|1408.25|1935
1742637600000|2025-03-22 10:00:00|1426.75|1417.25|1431.25|1421.75|1432.75|1423.25|1424.75|1415.25|257
1742641200000|2025-03-22 11:00:00|1431.75|1422.25|1424.25|1414.75|1433.25|1423.75|1420|1411.75|138
1742644800000|2025-03-22 12:00:00|1426.75|1417.25|1432.75|1423.25|1433.75|1424.25|1423.75|1414.25|142
1742648400000|2025-03-22 13:00:00|1433.25|1423.75|1430.25|1420.75|1438.25|1428.75|1425.25|1415.75|182
1742652000000|2025-03-22 14:00:00|1430.75|1421.25|1420.75|1411.25|1430.75|1421.25|1417.25|1407.75|152
1742655600000|2025-03-22 15:00:00|1420.25|1410.75|1427.25|1417.75|1428.75|1419.25|1419.75|1410.25|169
1742659200000|2025-03-22 16:00:00|1426.75|1417.25|1436.75|1427.25|1439.25|1429.75|1425.25|1415.75|189
1742662800000|2025-03-22 17:00:00|1437.25|1427.75|1440.75|1431.25|1444.75|1435.25|1432.75|1423.25|179
1742666400000|2025-03-22 18:00:00|1441.25|1431.75|1444.75|1435.25|1450.75|1441.25|1440.75|1431.25|193
1742670000000|2025-03-22 19:00:00|1445.25|1435.75|1451.25|1441.75|1453.25|1443.75|1444.25|1434.75|157
1742673600000|2025-03-22 20:00:00|1451.75|1442.25|1443.25|1433.75|1454.25|1444.75|1443.25|1433.75|159
1742677200000|2025-03-22 21:00:00|1442.25|1432.75|1437.25|1427.75|1444.25|1434.75|1432.25|1422.75|196
1742680800000|2025-03-22 22:00:00|1436.75|1427.25|1434.25|1424.75|1441.25|1431.75|1433.75|1424.25|233
1742684400000|2025-03-22 23:00:00|1433.75|1424.25|1429.25|1419.75|1435.25|1425.75|1419.75|1410.25|254
1742688000000|2025-03-23 00:00:00|1428.75|1419.25|1433.75|1424.25|1439.25|1429.75|1425.75|1416.25|288
1742691600000|2025-03-23 01:00:00|1434.25|1424.75|1441.75|1432.25|1443.25|1433.75|1431.25|1421.75|285
1742695200000|2025-03-23 02:00:00|1441.25|1431.75|1441.25|1431.75|1443.25|1433.75|1432.75|1423.25|226
1742698800000|2025-03-23 03:00:00|1441.75|1432.25|1451.25|1441.75|1451.25|1441.75|1433.75|1424.25|204
1742702400000|2025-03-23 04:00:00|1450.75|1441.25|1438.25|1428.75|1451.25|1441.75|1438.25|1428.75|262
1742706000000|2025-03-23 05:00:00|1438.75|1429.25|1439.25|1429.75|1440.25|1430.75|1432.75|1423.25|293
1742709600000|2025-03-23 06:00:00|1438.75|1429.25|1436.75|1427.25|1440.75|1431.25|1434.75|1425.25|301
1742713200000|2025-03-23 07:00:00|1436.25|1426.75|1433.75|1424.25|1441.25|1431.75|1433.75|1424.25|310
1742716800000|2025-03-23 08:00:00|1434.25|1424.75|1436.25|1426.75|1437.75|1428.25|1430.25|1420.75|204
1742720400000|2025-03-23 09:00:00|1439.4|1429.9|1432.1|1422.6|1440.2|1430.7|1431.83|1422.33|913
1742724000000|2025-03-23 10:00:00|1432.23|1422.73|1437.2|1427.7|1442.28|1432.78|1432.05|1422.55|1583
1742727600000|2025-03-23 11:00:00|1437.28|1427.78|1444.05|1434.55|1454.13|1444.63|1437.28|1427.78|2260
1742731200000|2025-03-23 12:00:00|1444.08|1434.58|1440.35|1430.85|1449.23|1439.73|1438.28|1428.78|1893
1742734800000|2025-03-23 13:00:00|1440.48|1430.98|1450.53|1441.03|1453.23|1443.73|1434.28|1424.78|2158
1742738400000|2025-03-23 14:00:00|1450.5|1441|1444.28|1434.78|1455.08|1445.58|1443.08|1433.58|2601
1742742000000|2025-03-23 15:00:00|1444.3|1434.8|1448.88|1439.38|1454.85|1445.35|1443.2|1433.7|2579
1742745600000|2025-03-23 16:00:00|1448.9|1439.4|1437.05|1427.55|1449.03|1439.53|1431.15|1421.65|2657
1742749200000|2025-03-23 17:00:00|1437.13|1427.63|1438.13|1428.63|1450.3|1440.8|1431.2|1421.7|2553
1742752800000|2025-03-23 18:00:00|1438.1|1428.6|1438.45|1428.95|1441.55|1432.05|1429.98|1420.48|1951
1742756400000|2025-03-23 19:00:00|1438.43|1428.93|1441.93|1432.43|1445.88|1436.38|1436.45|1426.95|1580
1742760000000|2025-03-23 20:00:00|1441.9|1432.4|1440.33|1421.83|1449.28|1436.4|1440.25|1421.75|1332
1742763600000|2025-03-23 21:00:00|1440.35|1421.85|1439.1|1429.6|1441.45|1429.65|1432.65|1415.85|989
1742770800000|2025-03-23 23:00:00|1446.25|1436.75|1451.25|1441.75|1451.25|1441.75|1444.25|1434.75|31
1742774400000|2025-03-24 00:00:00|1450.75|1441.25|1454.25|1444.75|1467.25|1457.75|1445.75|1436.25|216
1742778000000|2025-03-24 01:00:00|1454.75|1445.25|1423.25|1413.75|1454.75|1445.25|1422.25|1412.75|231
1742781600000|2025-03-24 02:00:00|1421.25|1411.75|1440.25|1430.75|1440.25|1430.75|1421.25|1411.75|154
1742785200000|2025-03-24 03:00:00|1439.75|1430.25|1471.25|1461.75|1475.25|1465.75|1438.25|1428.75|324
1742788800000|2025-03-24 04:00:00|1472.25|1462.75|1496.25|1486.75|1496.25|1486.75|1472.25|1462.75|213
1742792400000|2025-03-24 05:00:00|1495.25|1485.75|1494.25|1484.75|1505.25|1495.75|1492.75|1483.25|128
1742796000000|2025-03-24 06:00:00|1494.75|1485.25|1517.25|1507.75|1519.75|1510.25|1494.75|1485.25|230
1742799600000|2025-03-24 07:00:00|1516.25|1506.75|1507.25|1497.75|1520.25|1510.75|1506.25|1496.75|118
1742803200000|2025-03-24 08:00:00|1507.75|1498.25|1532.25|1522.75|1536.25|1526.75|1507.75|1498.25|179
1742806800000|2025-03-24 09:00:00|1531.25|1521.75|1533.25|1523.75|1534.25|1524.75|1524.25|1514.75|104
1742810400000|2025-03-24 10:00:00|1534.25|1524.75|1528.25|1518.75|1535.25|1525.75|1527.75|1518.25|135
1742814000000|2025-03-24 11:00:00|1527.75|1518.25|1524.25|1514.75|1528.25|1518.75|1520.25|1510.75|86
1742817600000|2025-03-24 12:00:00|1523.75|1514.25|1518.25|1508.75|1531.25|1521.75|1517.25|1507.75|145
1742821200000|2025-03-24 13:00:00|1517.25|1507.75|1521.75|1512.25|1524.25|1514.75|1510.25|1500.75|144
1742824800000|2025-03-24 14:00:00|1521.25|1511.75|1513.25|1503.75|1539.75|1530.25|1513.25|1503.75|260
1742828400000|2025-03-24 15:00:00|1513.75|1504.25|1526.75|1517.25|1544.25|1534.75|1511.25|1501.75|287
1742832000000|2025-03-24 16:00:00|1526.25|1516.75|1514.25|1504.75|1528.75|1519.25|1504.75|1495.25|236
1742835600000|2025-03-24 17:00:00|1515.25|1505.75|1517.25|1507.75|1524.25|1514.75|1512.25|1502.75|98
1742839200000|2025-03-24 18:00:00|1516.75|1507.25|1526.75|1517.25|1527.25|1517.75|1511.25|1501.75|91
1742842800000|2025-03-24 19:00:00|1524.25|1514.75|1522.25|1512.75|1529.25|1519.75|1518.25|1508.75|112
1742846400000|2025-03-24 20:00:00|1521.25|1511.75|1525.64|1516.14|1530.25|1520.75|1520.25|1510.75|94
1742850000000|2025-03-24 21:00:00|1525.65|1516.15|1519.25|1509.75|1529.02|1519.52|1518.25|1508.75|1699
1742853600000|2025-03-24 22:00:00|1519.75|1510.25|1514.25|1504.75|1522.75|1513.25|1511.25|1501.75|110
1742857200000|2025-03-24 23:00:00|1514.75|1505.25|1518.25|1508.75|1518.25|1508.75|1505.25|1495.75|108
1742860800000|2025-03-25 00:00:00|1517.75|1508.25|1529.25|1519.75|1529.25|1519.75|1509.25|1499.75|147
1742864400000|2025-03-25 01:00:00|1527.25|1517.75|1512.75|1503.25|1528.25|1518.75|1505.05|1495.55|189
1742868000000|2025-03-25 02:00:00|1511.25|1501.75|1513.75|1504.25|1518.25|1508.75|1505.25|1495.75|147
1742871600000|2025-03-25 03:00:00|1513.25|1503.75|1495.75|1486.25|1518.25|1508.75|1493.2|1483.7|240
1742875200000|2025-03-25 04:00:00|1495.25|1485.75|1510.25|1500.75|1510.25|1500.75|1492.75|1483.25|149
1742878800000|2025-03-25 05:00:00|1509.75|1500.25|1518.75|1509.25|1519.75|1510.25|1507.25|1497.75|114
1742882400000|2025-03-25 06:00:00|1517.75|1508.25|1520.25|1510.75|1523.75|1514.25|1516.25|1506.75|116
1742886000000|2025-03-25 07:00:00|1520.75|1511.25|1525.25|1515.75|1529.75|1520.25|1519.15|1509.65|83
1742889600000|2025-03-25 08:00:00|1525.75|1516.25|1536.25|1526.75|1538.25|1528.75|1525.75|1516.25|83
1742893200000|2025-03-25 09:00:00|1535.75|1526.25|1541.25|1531.75|1548.25|1538.75|1529.25|1519.75|159
1742896800000|2025-03-25 10:00:00|1541.75|1532.25|1546.75|1537.25|1552.75|1543.25|1536.25|1526.75|97
1742900400000|2025-03-25 11:00:00|1546.25|1536.75|1549.25|1539.75|1554.25|1544.75|1541.25|1531.75|134
1742904000000|2025-03-25 12:00:00|1549.75|1540.25|1544.25|1534.75|1553.75|1544.25|1540.25|1530.75|158
1742907600000|2025-03-25 13:00:00|1541.25|1531.75|1543.25|1533.75|1563.75|1554.25|1537.25|1527.75|263
1742911200000|2025-03-25 14:00:00|1542.25|1532.75|1550.75|1541.25|1557.25|1547.75|1534.25|1524.75|294
1742914800000|2025-03-25 15:00:00|1551.25|1541.75|1539.75|1530.25|1556.25|1546.75|1536.75|1527.25|186
1742918400000|2025-03-25 16:00:00|1538.75|1529.25|1542.25|1532.75|1546.75|1537.25|1534.25|1524.75|205
1742922000000|2025-03-25 17:00:00|1542.75|1533.25|1552.75|1543.25|1553.75|1544.25|1540.25|1530.75|166
1742925600000|2025-03-25 18:00:00|1552.25|1542.75|1551.25|1541.75|1556.25|1546.75|1542.25|1532.75|196
1742929200000|2025-03-25 19:00:00|1549.25|1539.75|1551.25|1541.75|1556.25|1546.75|1546.25|1536.75|135
1742932800000|2025-03-25 20:00:00|1551.75|1542.25|1548.27|1538.77|1565.75|1556.25|1548.21|1538.71|179
1742936400000|2025-03-25 21:00:00|1548.25|1538.75|1548.75|1539.25|1562.2|1552.7|1548.23|1538.73|1644
1742940000000|2025-03-25 22:00:00|1549.25|1539.75|1549.75|1540.25|1554.75|1545.25|1539.25|1529.75|118
1742943600000|2025-03-25 23:00:00|1549.25|1539.75|1550.25|1540.75|1551.25|1541.75|1540.25|1530.75|102
1742947200000|2025-03-26 00:00:00|1549.25|1539.75|1556.75|1547.25|1566.25|1556.75|1542.25|1532.75|208
1742950800000|2025-03-26 01:00:00|1556.25|1546.75|1556.25|1546.75|1561.75|1552.25|1552.25|1542.75|223
1742954400000|2025-03-26 02:00:00|1555.75|1546.25|1536.75|1527.25|1555.75|1546.25|1534.25|1524.75|130
1742958000000|2025-03-26 03:00:00|1536.25|1526.75|1536.25|1526.75|1540.75|1531.25|1530.25|1520.75|104
1742961600000|2025-03-26 04:00:00|1536.75|1527.25|1555.75|1546.25|1559.25|1549.75|1536.75|1527.25|113
1742965200000|2025-03-26 05:00:00|1554.75|1545.25|1564.75|1555.25|1575.25|1565.75|1550.25|1540.75|128
1742968800000|2025-03-26 06:00:00|1564.25|1554.75|1581.25|1571.75|1582.25|1572.75|1564.25|1554.75|108
1742972400000|2025-03-26 07:00:00|1581.75|1572.25|1596.25|1586.75|1599.75|1590.25|1576.25|1566.75|163
1742976000000|2025-03-26 08:00:00|1596.75|1587.25|1590.25|1580.75|1602.25|1592.75|1587.25|1577.75|181
1742979600000|2025-03-26 09:00:00|1590.75|1581.25|1593.25|1583.75|1599.25|1589.75|1584.25|1574.75|130
1742983200000|2025-03-26 10:00:00|1592.25|1582.75|1601.25|1591.75|1602.25|1592.75|1590.25|1580.75|129
1742986800000|2025-03-26 11:00:00|1601.75|1592.25|1592.25|1582.75|1604.25|1594.75|1592.25|1582.75|106
1742990400000|2025-03-26 12:00:00|1592.75|1583.25|1589.75|1580.25|1593.25|1583.75|1579.25|1569.75|111
1742994000000|2025-03-26 13:00:00|1589.25|1579.75|1557.75|1548.25|1589.25|1579.75|1556.25|1546.75|343
1742997600000|2025-03-26 14:00:00|1556.25|1546.75|1540.25|1530.75|1569.25|1559.75|1528.25|1518.75|472
1743001200000|2025-03-26 15:00:00|1538.75|1529.25|1535.25|1525.75|1548.25|1538.75|1531.25|1521.75|214
1743004800000|2025-03-26 16:00:00|1533.25|1523.75|1539.25|1529.75|1552.25|1542.75|1528.75|1519.25|222
1743008400000|2025-03-26 17:00:00|1540.25|1530.75|1524.25|1514.75|1542.25|1532.75|1522.25|1512.75|203
1743012000000|2025-03-26 18:00:00|1523.75|1514.25|1514.75|1505.25|1535.25|1525.75|1513.25|1503.75|158
1743015600000|2025-03-26 19:00:00|1515.25|1505.75|1521.25|1511.75|1527.25|1517.75|1500.25|1490.75|225
1743019200000|2025-03-26 20:00:00|1520.75|1511.25|1529.19|1519.69|1535.25|1525.75|1519.25|1509.75|161
1743022800000|2025-03-26 21:00:00|1529.17|1519.67|1526.75|1517.25|1531.88|1522.38|1509.35|1499.85|2133
1743026400000|2025-03-26 22:00:00|1526.25|1516.75|1521.25|1511.75|1526.25|1516.75|1509.25|1499.75|127
1743030000000|2025-03-26 23:00:00|1521.75|1512.25|1532.25|1522.75|1532.25|1522.75|1516.25|1506.75|118
1743033600000|2025-03-27 00:00:00|1530.25|1520.75|1541.25|1531.75|1541.25|1531.75|1522.25|1512.75|150
1743037200000|2025-03-27 01:00:00|1539.25|1529.75|1551.25|1541.75|1552.25|1542.75|1539.25|1529.75|167
1743040800000|2025-03-27 02:00:00|1550.75|1541.25|1580.25|1570.75|1582.25|1572.75|1550.25|1540.75|115
1743044400000|2025-03-27 03:00:00|1579.25|1569.75|1577.25|1567.75|1583.25|1573.75|1570.25|1560.75|158
1743048000000|2025-03-27 04:00:00|1577.75|1568.25|1570.25|1560.75|1578.25|1568.75|1564.25|1554.75|111
1743051600000|2025-03-27 05:00:00|1569.75|1560.25|1558.25|1548.75|1571.75|1562.25|1558.25|1548.75|117
1743055200000|2025-03-27 06:00:00|1558.75|1549.25|1572.25|1562.75|1573.75|1564.25|1558.25|1548.75|116
1743058800000|2025-03-27 07:00:00|1572.75|1563.25|1569.25|1559.75|1578.25|1568.75|1563.25|1553.75|166
1743062400000|2025-03-27 08:00:00|1568.25|1558.75|1569.25|1559.75|1574.25|1564.75|1561.25|1551.75|190
1743066000000|2025-03-27 09:00:00|1568.75|1559.25|1566.25|1556.75|1572.25|1562.75|1562.25|1552.75|187
1743069600000|2025-03-27 10:00:00|1566.75|1557.25|1568.25|1558.75|1579.25|1569.75|1566.75|1557.25|178
1743073200000|2025-03-27 11:00:00|1566.25|1556.75|1556.25|1546.75|1574.25|1564.75|1554.25|1544.75|199
1743076800000|2025-03-27 12:00:00|1555.75|1546.25|1561.25|1551.75|1567.05|1557.55|1547.75|1538.25|793
1743080400000|2025-03-27 13:00:00|1560.25|1550.75|1550.75|1541.25|1566.25|1556.75|1532.25|1522.75|440
1743084000000|2025-03-27 14:00:00|1551.25|1541.75|1579.25|1569.75|1582.25|1572.75|1546.75|1537.25|454
1743087600000|2025-03-27 15:00:00|1580.25|1570.75|1561.25|1551.75|1584.25|1574.75|1560.25|1550.75|278
1743091200000|2025-03-27 16:00:00|1562.25|1552.75|1542.25|1532.75|1567.25|1557.75|1542.25|1532.75|173
1743094800000|2025-03-27 17:00:00|1542.75|1533.25|1538.75|1529.25|1550.25|1540.75|1536.2|1526.7|225
1743098400000|2025-03-27 18:00:00|1538.25|1528.75|1557.25|1547.75|1561.25|1551.75|1538.25|1528.75|177
1743102000000|2025-03-27 19:00:00|1556.75|1547.25|1553.75|1544.25|1563.25|1553.75|1552.25|1542.75|152
1743105600000|2025-03-27 20:00:00|1553.25|1543.75|1559.46|1549.96|1561.25|1551.75|1545.25|1535.75|115
1743109200000|2025-03-27 21:00:00|1559.48|1549.98|1569.75|1560.25|1573.55|1564.05|1556.72|1547.22|2306
1743112800000|2025-03-27 22:00:00|1570.25|1560.75|1560.75|1551.25|1572.25|1562.75|1560.2|1550.7|67
1743116400000|2025-03-27 23:00:00|1558.25|1548.75|1557.25|1547.75|1560.25|1550.75|1552.25|1542.75|57
1743120000000|2025-03-28 00:00:00|1557.2|1547.7|1556.25|1546.75|1559.25|1549.75|1541.75|1532.25|281
1743123600000|2025-03-28 01:00:00|1557.25|1547.75|1550.25|1540.75|1563.25|1553.75|1542.25|1532.75|200
1743127200000|2025-03-28 02:00:00|1551.25|1541.75|1544.25|1534.75|1563.25|1553.75|1543.25|1533.75|225
1743130800000|2025-03-28 03:00:00|1545.25|1535.75|1539.25|1529.75|1545.25|1535.75|1531.25|1521.75|228
1743134400000|2025-03-28 04:00:00|1538.75|1529.25|1493.75|1484.25|1544.25|1534.75|1486.25|1476.75|464
1743138000000|2025-03-28 05:00:00|1493.25|1483.75|1473.75|1464.25|1493.25|1483.75|1469.25|1459.75|281
1743141600000|2025-03-28 06:00:00|1472.25|1462.75|1463.25|1453.75|1484.25|1474.75|1462.25|1452.75|203
1743145200000|2025-03-28 07:00:00|1464.25|1454.75|1453.25|1443.75|1468.25|1458.75|1448.25|1438.75|248
1743148800000|2025-03-28 08:00:00|1452.75|1443.25|1442.25|1432.75|1457.25|1447.75|1440.25|1430.75|202
1743152400000|2025-03-28 09:00:00|1441.75|1432.25|1434.75|1425.25|1448.25|1438.75|1434.25|1424.75|199
1743156000000|2025-03-28 10:00:00|1434.25|1424.75|1429.25|1419.75|1439.25|1429.75|1428.25|1418.75|168
1743159600000|2025-03-28 11:00:00|1430.25|1420.75|1443.25|1433.75|1443.25|1433.75|1425.75|1416.25|274
1743163200000|2025-03-28 12:00:00|1442.75|1433.25|1427.75|1418.25|1451.25|1441.75|1427.25|1417.75|348
1743166800000|2025-03-28 13:00:00|1428.25|1418.75|1429.75|1420.25|1447.25|1437.75|1428.25|1418.75|285
1743170400000|2025-03-28 14:00:00|1430.25|1420.75|1432.25|1422.75|1437.25|1427.75|1423.25|1413.75|304
1743174000000|2025-03-28 15:00:00|1431.75|1422.25|1421.25|1411.75|1433.25|1423.75|1420.25|1410.75|195
1743177600000|2025-03-28 16:00:00|1420.75|1411.25|1410.25|1400.75|1427.25|1417.75|1405.25|1395.75|281
1743181200000|2025-03-28 17:00:00|1409.75|1400.25|1419.25|1409.75|1421.25|1411.75|1407.25|1397.75|317
1743184800000|2025-03-28 18:00:00|1418.25|1408.75|1416.25|1406.75|1421.25|1411.75|1408.75|1399.25|235
1743188400000|2025-03-28 19:00:00|1415.25|1405.75|1412.25|1402.75|1421.25|1411.75|1408.75|1399.25|206
1743192000000|2025-03-28 20:00:00|1411.75|1402.25|1411.89|1402.39|1427.25|1417.75|1410.94|1401.44|494
1743235200000|2025-03-29 08:00:00|1395.52|1386.02|1401.43|1391.93|1408.3|1398.8|1393.99|1384.49|3592
1743238800000|2025-03-29 09:00:00|1401.38|1391.88|1390.48|1380.98|1401.79|1392.29|1377.26|1367.76|4078
1743242400000|2025-03-29 10:00:00|1390.47|1380.97|1382.37|1372.87|1394.49|1384.99|1381.25|1371.75|4027
1743246000000|2025-03-29 11:00:00|1382.36|1372.86|1370.47|1360.97|1385.47|1375.97|1359.87|1350.37|5696
1743249600000|2025-03-29 12:00:00|1370.59|1361.09|1376.3|1366.8|1378.49|1368.99|1365.87|1356.37|3722
1743253200000|2025-03-29 13:00:00|1375.92|1366.42|1389.3|1379.8|1389.3|1379.8|1375.51|1366.01|3137
1743256800000|2025-03-29 14:00:00|1389.35|1379.85|1374.47|1364.97|1389.35|1379.85|1372.25|1362.75|3037
1743260400000|2025-03-29 15:00:00|1374.85|1365.35|1369.29|1359.79|1379.92|1370.42|1365.5|1356|2957
1743264000000|2025-03-29 16:00:00|1369.3|1359.8|1357.27|1347.77|1374.55|1365.05|1356.1|1346.6|3953
1743267600000|2025-03-29 17:00:00|1357.23|1347.73|1355.13|1345.63|1369.46|1359.96|1343.34|1333.84|6752
1743271200000|2025-03-29 18:00:00|1354.77|1345.27|1354.97|1345.47|1364.38|1354.88|1350.77|1341.27|5479
1743274800000|2025-03-29 19:00:00|1354.94|1345.44|1363.9|1354.4|1363.9|1354.4|1349.3|1339.8|4382
1743278400000|2025-03-29 20:00:00|1363.92|1354.42|1348.92|1339.42|1363.92|1354.42|1346.47|1336.97|4104
1743282000000|2025-03-29 21:00:00|1348.48|1338.98|1352.84|1343.34|1360|1350.5|1345.46|1335.96|2128
1743285600000|2025-03-29 22:00:00|1352.85|1343.35|1348.32|1338.82|1353.95|1344.45|1342.51|1333.01|2260
1743289200000|2025-03-29 23:00:00|1347.94|1338.44|1360.45|1350.95|1361.95|1352.45|1345.24|1335.74|2313
1743292800000|2025-03-30 00:00:00|1360.42|1350.92|1359.4|1349.9|1362.52|1353.02|1345.3|1335.8|3977
1743296400000|2025-03-30 01:00:00|1359.39|1349.89|1365.33|1355.83|1374.46|1364.96|1358.3|1348.8|4092
1743300000000|2025-03-30 02:00:00|1365.32|1355.82|1376.91|1367.41|1378.6|1369.1|1363.85|1354.35|3302
1743303600000|2025-03-30 03:00:00|1376.93|1367.43|1373.38|1363.88|1384.62|1375.12|1373.17|1363.67|3535
1743307200000|2025-03-30 04:00:00|1373.35|1363.85|1377.4|1367.9|1383.33|1373.83|1373.23|1363.73|3028
1743310800000|2025-03-30 05:00:00|1377.38|1367.88|1373.27|1363.77|1380.4|1370.9|1370.83|1361.33|2615
1743314400000|2025-03-30 06:00:00|1372.87|1363.37|1374.32|1364.82|1378.58|1369.08|1365.29|1355.79|2256
1743318000000|2025-03-30 07:00:00|1374.37|1364.87|1372.45|1362.95|1381.34|1371.84|1370.88|1361.38|2592
1743321600000|2025-03-30 08:00:00|1372.47|1362.97|1384.19|1374.69|1384.54|1375.04|1372.39|1362.89|2732
1743325200000|2025-03-30 09:00:00|1383.86|1374.36|1386.1|1376.6|1392.18|1382.68|1379.27|1369.77|3223
1743328800000|2025-03-30 10:00:00|1386.09|1376.59|1371.25|1361.75|1389.3|1379.8|1370.22|1360.72|2805
1743332400000|2025-03-30 11:00:00|1371.23|1361.73|1379.12|1369.62|1383.34|1373.84|1370.79|1361.29|2727
1743336000000|2025-03-30 12:00:00|1379.1|1369.6|1375.22|1365.72|1384.45|1374.95|1371.32|1361.82|2721
1743339600000|2025-03-30 13:00:00|1374.87|1365.37|1355.25|1345.75|1377.32|1367.82|1353.76|1344.26|4185
1743343200000|2025-03-30 14:00:00|1354.87|1345.37|1364.67|1355.17|1369.35|1359.85|1352.1|1342.6|3722
1743346800000|2025-03-30 15:00:00|1364.68|1355.18|1365.73|1356.23|1375.15|1365.65|1363.79|1354.29|2932
1743350400000|2025-03-30 16:00:00|1365.68|1356.18|1348.07|1338.57|1372.59|1363.09|1343.66|1334.16|3732
1743354000000|2025-03-30 17:00:00|1348.05|1338.55|1355.17|1345.67|1361.63|1352.13|1343.64|1334.14|3323
1743357600000|2025-03-30 18:00:00|1355.22|1345.72|1373.27|1363.77|1373.9|1364.4|1355.22|1345.72|3330
1743361200000|2025-03-30 19:00:00|1372.92|1363.42|1370.75|1352.25|1377.44|1367.94|1367.36|1351.24|2402
1743364800000|2025-03-30 20:00:00|1370.84|1352.34|1365.72|1347.22|1372.7|1354.2|1364.77|1346.27|2180
1743368400000|2025-03-30 21:00:00|1365.75|1347.25|1350.25|1340.75|1372.83|1356.75|1345.25|1335.75|702
1743372000000|2025-03-30 22:00:00|1349.75|1340.25|1350.25|1340.75|1360.25|1350.75|1325.25|1315.75|401
1743375600000|2025-03-30 23:00:00|1350.75|1341.25|1346.25|1336.75|1351.25|1341.75|1334.25|1324.75|291
1743379200000|2025-03-31 00:00:00|1346.75|1337.25|1326.25|1316.75|1350.25|1340.75|1318.25|1308.75|351
1743382800000|2025-03-31 01:00:00|1326.75|1317.25|1352.25|1342.75|1355.25|1345.75|1325.75|1316.25|383
1743386400000|2025-03-31 02:00:00|1351.75|1342.25|1348.25|1338.75|1358.25|1348.75|1341.25|1331.75|269
1743390000000|2025-03-31 03:00:00|1348.75|1339.25|1330.25|1320.75|1350.25|1340.75|1328.25|1318.75|198
1743393600000|2025-03-31 04:00:00|1330.75|1321.25|1337.25|1327.75|1346.25|1336.75|1326.25|1316.75|421
1743397200000|2025-03-31 05:00:00|1336.25|1326.75|1341.25|1331.75|1350.25|1340.75|1336.25|1326.75|381
1743400800000|2025-03-31 06:00:00|1341.75|1332.25|1332.75|1323.25|1344.75|1335.25|1329.75|1320.25|230
1743404400000|2025-03-31 07:00:00|1333.25|1323.75|1324.8|1318.2|1341.25|1331.75|1317.8|1309.75|346
1743408000000|2025-03-31 08:00:00|1325.8|1319.2|1318.8|1312.2|1334.8|1328.2|1318.8|1312.2|214
1743411600000|2025-03-31 09:00:00|1319.8|1313.2|1306.8|1300.2|1326.45|1319.85|1301.3|1294.7|309
1743415200000|2025-03-31 10:00:00|1305.8|1299.2|1324.3|1317.7|1326.8|1320.2|1300.3|1293.7|262
1743418800000|2025-03-31 11:00:00|1324.8|1318.2|1325.8|1319.2|1331.8|1325.2|1314.3|1307.7|203
1743422400000|2025-03-31 12:00:00|1326.3|1319.7|1341.8|1335.2|1350.8|1344.2|1317.8|1311.2|300
1743426000000|2025-03-31 13:00:00|1342.8|1336.2|1334.8|1328.2|1344.8|1338.2|1318.8|1312.2|485
1743429600000|2025-03-31 14:00:00|1335.8|1329.2|1341.8|1335.2|1341.8|1335.2|1335.8|1329.2|19
1743433200000|2025-03-31 15:00:00|1366.8|1360.2|1358.8|1352.2|1372.8|1366.2|1358.8|1352.2|333
1743436800000|2025-03-31 16:00:00|1359.3|1352.7|1360.8|1354.2|1368.8|1362.2|1353.8|1347.2|244
1743440400000|2025-03-31 17:00:00|1360.3|1353.7|1351.8|1345.2|1369.8|1363.2|1345.8|1339.2|226
1743444000000|2025-03-31 18:00:00|1352.8|1346.2|1366.8|1360.2|1373.8|1367.2|1352.8|1346.2|230
1743447600000|2025-03-31 19:00:00|1367.8|1361.2|1355.8|1349.2|1374.8|1368.2|1355.8|1349.2|188
1743451200000|2025-03-31 20:00:00|1356.8|1350.2|1356.52|1349.92|1367.8|1361.2|1355.8|1349.2|166
1743454800000|2025-03-31 21:00:00|1356.45|1349.85|1357.3|1350.7|1364.84|1358.24|1356.15|1349.55|2280
1743458400000|2025-03-31 22:00:00|1356.8|1350.2|1355.8|1349.2|1358.8|1352.2|1348.3|1341.7|129
1743462000000|2025-03-31 23:00:00|1356.8|1350.2|1353.8|1347.2|1363.8|1357.2|1351.8|1345.2|161
1743465600000|2025-04-01 00:00:00|1354.8|1348.2|1361.8|1355.2|1365.8|1359.2|1352.8|1346.2|268
1743469200000|2025-04-01 01:00:00|1361.3|1354.7|1359.8|1353.2|1364.8|1358.2|1353.8|1347.2|215
1743472800000|2025-04-01 02:00:00|1358.8|1352.2|1377.8|1371.2|1377.8|1371.2|1357.8|1351.2|181
1743476400000|2025-04-01 03:00:00|1377.3|1370.7|1367.8|1361.2|1379.8|1373.2|1364.8|1358.2|131
1743480000000|2025-04-01 04:00:00|1368.3|1361.7|1363.8|1357.2|1368.8|1362.2|1361.8|1355.2|96
1743483600000|2025-04-01 05:00:00|1363.3|1356.7|1365.3|1358.7|1374.8|1368.2|1362.8|1356.2|73
1743487200000|2025-04-01 06:00:00|1365.8|1359.2|1376.8|1370.2|1379.8|1373.2|1361.8|1355.2|134
1743490800000|2025-04-01 07:00:00|1376.3|1369.7|1376.8|1370.2|1382.8|1376.2|1375.3|1368.7|143
1743494400000|2025-04-01 08:00:00|1377.8|1371.2|1405.3|1398.7|1410.8|1404.2|1377.8|1371.2|814
1743498000000|2025-04-01 09:00:00|1405.8|1399.2|1406.3|1399.7|1411.8|1405.2|1399.55|1392.95|498
1743501600000|2025-04-01 10:00:00|1406.4|1399.8|1399.45|1392.85|1408.2|1401.6|1398.05|1391.45|1028
1743505200000|2025-04-01 11:00:00|1400.35|1393.75|1399.55|1392.95|1405.5|1398.9|1392.8|1386.2|948
1743508800000|2025-04-01 12:00:00|1399.45|1392.85|1401.8|1395.2|1407.75|1401.15|1395.15|1388.55|1159
1743512400000|2025-04-01 13:00:00|1402.45|1395.85|1405.65|1399.05|1410.5|1403.9|1396.8|1390.2|2135
1743516000000|2025-04-01 14:00:00|1405.4|1398.8|1407.25|1400.65|1414.7|1408.1|1372.45|1365.85|2386
1743519600000|2025-04-01 15:00:00|1407.3|1400.7|1434.25|1427.65|1441.7|1435.1|1407.25|1400.65|2516
1743523200000|2025-04-01 16:00:00|1434.35|1427.75|1430.95|1424.35|1442.7|1436.1|1424.55|1417.95|1439
1743526800000|2025-04-01 17:00:00|1430.75|1424.15|1431.75|1425.15|1438.8|1432.2|1428.95|1422.35|407
1743537600000|2025-04-01 20:00:00|1423.8|1417.2|1423.8|1417.2|1423.8|1417.2|1423.55|1416.95|3
1743541200000|2025-04-01 21:00:00|1424.05|1417.45|1423.05|1416.45|1429.8|1423.2|1420.05|1413.45|455
1743577200000|2025-04-02 07:00:00|1348.73|1342.13|1342.47|1335.87|1388.4|1381.8|1338.33|1331.73|2178
1743580800000|2025-04-02 08:00:00|1342.46|1335.86|1352.3|1345.7|1359.25|1352.65|1336.25|1329.65|2593
1743584400000|2025-04-02 09:00:00|1352.06|1345.46|1364.97|1358.37|1371.8|1365.2|1351.28|1344.68|2664
1743588000000|2025-04-02 10:00:00|1364.88|1358.28|1356.57|1349.97|1372.64|1366.04|1355.12|1348.52|2621
1743591600000|2025-04-02 11:00:00|1356.62|1350.02|1353.2|1346.6|1359.76|1353.16|1350.84|1344.24|2464
1743595200000|2025-04-02 12:00:00|1353.23|1346.63|1361.47|1354.87|1361.51|1354.91|1345.3|1338.7|2655
1743598800000|2025-04-02 13:00:00|1361.51|1354.91|1357.11|1350.51|1373.39|1366.79|1340.62|1334.02|3852
1743602400000|2025-04-02 14:00:00|1357.01|1350.41|1368.05|1361.45|1369.87|1363.27|1353.7|1347.1|4133
1743606000000|2025-04-02 15:00:00|1367.86|1361.26|1408.86|1402.26|1422.48|1415.88|1366.36|1359.76|5159
1743609600000|2025-04-02 16:00:00|1409.02|1402.42|1405.96|1399.36|1419.6|1413|1402.61|1396.01|3112
1743613200000|2025-04-02 17:00:00|1405.95|1399.35|1386.62|1380.02|1410.88|1404.28|1376.49|1369.89|3057
1743616800000|2025-04-02 18:00:00|1386.22|1379.62|1395.63|1389.03|1399.9|1393.3|1379.39|1372.79|2404
1743620400000|2025-04-02 19:00:00|1395.71|1389.11|1403.2|1396.6|1407.37|1400.77|1389.54|1382.94|2518
1743624000000|2025-04-02 20:00:00|1403.19|1396.59|1375.73|1369.13|1442.01|1435.41|1365.35|1358.75|5304
1743627600000|2025-04-02 21:00:00|1376.02|1369.42|1358.58|1351.98|1381.31|1374.71|1352.04|1345.44|3109
1743631200000|2025-04-02 22:00:00|1358.2|1351.6|1292.59|1285.99|1358.2|1351.6|1289.93|1283.33|5060
1743634800000|2025-04-02 23:00:00|1292.58|1285.98|1293.74|1287.14|1305.86|1299.26|1284.47|1277.87|4314
1743638400000|2025-04-03 00:00:00|1293.61|1287.01|1323.69|1317.09|1325.6|1319|1287.61|1281.01|4406
1743642000000|2025-04-03 01:00:00|1323.75|1317.15|1325.58|1318.98|1330.82|1324.22|1314.38|1307.78|4232
1743645600000|2025-04-03 02:00:00|1325.53|1318.93|1333.38|1326.78|1333.63|1327.03|1316.56|1309.96|3357
1743649200000|2025-04-03 03:00:00|1333.48|1326.88|1323.1|1316.5|1333.62|1327.02|1320.69|1314.09|2862
1743652800000|2025-04-03 04:00:00|1323.24|1316.64|1325.88|1319.28|1331.3|1324.7|1316.97|1310.37|2848
1743656400000|2025-04-03 05:00:00|1325.89|1319.29|1312.81|1306.21|1329.58|1322.98|1312.32|1305.72|2896
1743660000000|2025-04-03 06:00:00|1312.83|1306.23|1298.2|1291.6|1315.67|1309.07|1297.38|1290.78|3051
1743663600000|2025-04-03 07:00:00|1298.41|1291.81|1298.75|1292.15|1302.69|1296.09|1291.43|1284.83|4071
1743667200000|2025-04-03 08:00:00|1298.71|1292.11|1305.93|1299.33|1310.72|1304.12|1298.16|1291.56|4110
1743670800000|2025-04-03 09:00:00|1306|1299.4|1297.3|1290.7|1307.93|1301.33|1297.3|1290.7|3590
1743674400000|2025-04-03 10:00:00|1297.48|1290.88|1277.87|1271.27|1302.66|1296.06|1277.7|1271.1|3985
1743678000000|2025-04-03 11:00:00|1277.86|1271.26|1285.43|1278.83|1287.8|1281.2|1273.59|1266.99|4624
1743681600000|2025-04-03 12:00:00|1285.38|1278.78|1242.15|1235.55|1286.26|1279.66|1242.04|1235.44|5198
1743685200000|2025-04-03 13:00:00|1242.04|1235.44|1255.74|1249.14|1265.29|1258.69|1241.08|1234.48|5456
1743688800000|2025-04-03 14:00:00|1255.72|1249.12|1236.75|1230.15|1256.28|1249.68|1234.3|1227.7|4810
1743692400000|2025-04-03 15:00:00|1236.74|1230.14|1259.33|1252.73|1260.23|1253.63|1234.3|1227.7|4531
1743696000000|2025-04-03 16:00:00|1259.53|1252.93|1247.63|1241.03|1263.15|1256.55|1244.75|1238.15|4553
1743699600000|2025-04-03 17:00:00|1247.59|1240.99|1254.77|1248.17|1258.42|1251.82|1245.34|1238.74|3454
1743703200000|2025-04-03 18:00:00|1254.45|1247.85|1267.65|1261.05|1273.49|1266.89|1248.85|1242.25|3891
1743706800000|2025-04-03 19:00:00|1267.69|1261.09|1267.41|1260.81|1275.09|1268.49|1262.69|1256.09|4174
1743710400000|2025-04-03 20:00:00|1267.42|1260.82|1278.3|1271.7|1282.3|1275.7|1263.92|1257.32|2875
1743714000000|2025-04-03 21:00:00|1278.98|1272.38|1289.15|1282.55|1293.39|1286.79|1277.65|1271.05|2222
1743717600000|2025-04-03 22:00:00|1289.2|1282.6|1282.56|1275.96|1289.36|1282.76|1278.9|1272.3|3060
1743721200000|2025-04-03 23:00:00|1282.51|1275.91|1292.85|1286.25|1293.47|1286.87|1278.3|1271.7|2631
1743724800000|2025-04-04 00:00:00|1293.12|1286.52|1286.77|1280.17|1298.18|1291.58|1284.5|1277.9|3396
1743728400000|2025-04-04 01:00:00|1286.89|1280.29|1272.5|1265.9|1290.1|1283.5|1269.63|1263.03|3862
1743732000000|2025-04-04 02:00:00|1272.51|1265.91|1279.45|1272.85|1289.33|1282.73|1272.12|1265.52|3470
1743735600000|2025-04-04 03:00:00|1279.41|1272.81|1274.22|1267.62|1280.83|1274.23|1270.33|1263.73|3350
1743739200000|2025-04-04 04:00:00|1274.17|1267.57|1267.31|1260.71|1276.35|1269.75|1264.73|1258.13|3243
1743742800000|2025-04-04 05:00:00|1267.32|1260.72|1289.61|1283.01|1289.73|1283.13|1263.29|1256.69|2712
1743746400000|2025-04-04 06:00:00|1289.62|1283.02|1287.59|1280.99|1296.69|1290.09|1287.59|1280.99|3003
1743750000000|2025-04-04 07:00:00|1287.69|1281.09|1310.71|1304.11|1313.5|1306.9|1287.47|1280.87|4010
1743753600000|2025-04-04 08:00:00|1310.72|1304.12|1316|1309.4|1322.28|1315.68|1307.76|1301.16|3522
1743757200000|2025-04-04 09:00:00|1316.15|1309.55|1315.35|1308.75|1318.08|1311.48|1307.58|1300.98|2971
1743760800000|2025-04-04 10:00:00|1315.44|1308.84|1262.73|1256.13|1318.53|1311.93|1260.54|1253.94|5380
1743764400000|2025-04-04 11:00:00|1262.78|1256.18|1259.67|1253.07|1266.89|1260.29|1239.13|1232.53|5472
1743768000000|2025-04-04 12:00:00|1259.66|1253.06|1268.3|1261.7|1268.3|1261.7|1247.58|1240.98|5052
1743771600000|2025-04-04 13:00:00|1268.51|1261.91|1276.35|1269.75|1278.95|1272.35|1247.26|1240.66|6130
1743775200000|2025-04-04 14:00:00|1276.32|1269.72|1263.59|1256.99|1278.21|1271.61|1249.37|1242.77|6268
1743778800000|2025-04-04 15:00:00|1262.89|1256.29|1276.66|1270.06|1295.03|1288.43|1262.09|1255.49|6719
1743782400000|2025-04-04 16:00:00|1276.78|1270.18|1282.13|1275.53|1291.07|1284.47|1269.77|1263.17|5538
1743786000000|2025-04-04 17:00:00|1282.12|1275.52|1306.01|1299.41|1310.08|1303.48|1271.66|1265.06|5250
1743789600000|2025-04-04 18:00:00|1306.1|1299.5|1295.77|1289.17|1308.33|1301.73|1290.84|1284.24|4751
1743793200000|2025-04-04 19:00:00|1295.78|1289.18|1295.8|1289.2|1306.59|1299.99|1291.97|1285.37|4571
1743796800000|2025-04-04 20:00:00|1295.73|1289.13|1306.24|1299.64|1307.75|1301.15|1290.73|1284.13|3665
1743836400000|2025-04-05 07:00:00|1285.34|1278.74|1290.69|1284.09|1294.09|1287.49|1283.03|1276.43|1928
1743840000000|2025-04-05 08:00:00|1291.03|1284.43|1289.7|1283.1|1295.34|1288.74|1285.79|1279.19|1972
1743843600000|2025-04-05 09:00:00|1290.15|1283.55|1303.93|1297.33|1303.93|1297.33|1290.06|1283.46|2225
1743847200000|2025-04-05 10:00:00|1304.03|1297.43|1300.16|1293.56|1307.36|1300.76|1299.81|1293.21|2337
1743850800000|2025-04-05 11:00:00|1300.19|1293.59|1291.27|1284.67|1302.7|1296.1|1290.73|1284.13|2254
1743854400000|2025-04-05 12:00:00|1291.54|1284.94|1285.16|1278.56|1295.01|1288.41|1282.2|1275.6|2200
1743858000000|2025-04-05 13:00:00|1285.11|1278.51|1269.73|1263.13|1286.23|1279.63|1267.3|1260.7|4033
1743861600000|2025-04-05 14:00:00|1269.7|1263.1|1273.8|1267.2|1277.56|1270.96|1269.15|1262.55|3626
1743865200000|2025-04-05 15:00:00|1273.79|1267.19|1266.06|1259.46|1273.8|1267.2|1261.3|1254.7|2954
1743868800000|2025-04-05 16:00:00|1266.04|1259.44|1266.87|1260.27|1270.64|1264.04|1263.39|1256.79|2734
1743872400000|2025-04-05 17:00:00|1266.94|1260.34|1267.97|1261.37|1271.37|1264.77|1263.54|1256.94|1988
1743876000000|2025-04-05 18:00:00|1268.01|1261.41|1274.3|1267.7|1274.58|1267.98|1267.08|1260.48|2213
1743879600000|2025-04-05 19:00:00|1273.73|1267.13|1264.65|1258.05|1274.53|1267.93|1263.23|1256.63|1935
1743883200000|2025-04-05 20:00:00|1264.6|1258|1271.36|1264.76|1274.72|1268.12|1261.37|1254.77|2812
1743886800000|2025-04-05 21:00:00|1271.38|1264.78|1265.72|1259.12|1272.85|1266.25|1265.67|1259.07|2362
1743890400000|2025-04-05 22:00:00|1265.67|1259.07|1274.24|1267.64|1274.25|1267.65|1265.67|1259.07|1007
1743894000000|2025-04-05 23:00:00|1274.22|1267.62|1287.48|1280.88|1289.93|1283.33|1272.77|1266.17|1928
1743897600000|2025-04-06 00:00:00|1287.5|1280.9|1290.88|1284.28|1291.95|1285.35|1281.88|1275.28|2407
1743901200000|2025-04-06 01:00:00|1290.92|1284.32|1283.66|1277.06|1297.23|1290.63|1283.66|1277.06|1806
1743904800000|2025-04-06 02:00:00|1283.72|1277.12|1280.1|1273.5|1286.9|1280.3|1280.08|1273.48|2183
1743908400000|2025-04-06 03:00:00|1280.08|1273.48|1280.84|1274.24|1281.63|1275.03|1274.24|1267.64|1594
1743912000000|2025-04-06 04:00:00|1281.04|1274.44|1279.33|1272.73|1281.62|1275.02|1274.8|1268.2|1750
1743915600000|2025-04-06 05:00:00|1279.37|1272.77|1284.36|1277.76|1285.65|1279.05|1276.69|1270.09|1854
1743919200000|2025-04-06 06:00:00|1284.46|1277.86|1270.09|1263.49|1285.77|1279.17|1270.09|1263.49|1972
1743922800000|2025-04-06 07:00:00|1270.28|1263.68|1268.35|1261.75|1272.38|1265.78|1266.47|1259.87|2381
1743926400000|2025-04-06 08:00:00|1268.3|1261.7|1269.73|1263.13|1270.33|1263.73|1258.45|1251.85|2531
1743930000000|2025-04-06 09:00:00|1269.71|1263.11|1268.22|1261.62|1272.63|1266.03|1266.76|1260.16|2251
1743933600000|2025-04-06 10:00:00|1268.12|1261.52|1264.19|1257.59|1268.37|1261.77|1259.91|1253.31|2866
1743937200000|2025-04-06 11:00:00|1264.2|1257.6|1263.62|1257.02|1265.96|1259.36|1258.29|1251.69|2815
1743940800000|2025-04-06 12:00:00|1263.55|1256.95|1250.14|1243.54|1267.1|1260.5|1249.44|1242.84|2924
1743944400000|2025-04-06 13:00:00|1250.09|1243.49|1214.99|1208.39|1252.49|1245.89|1214.36|1207.76|3461
1743948000000|2025-04-06 14:00:00|1214.96|1208.36|1237.16|1230.56|1237.31|1230.71|1210.42|1203.82|4283
1743951600000|2025-04-06 15:00:00|1237.11|1230.51|1235.45|1228.85|1238.69|1232.09|1224.29|1217.69|3235
1743955200000|2025-04-06 16:00:00|1235.36|1228.76|1216.54|1209.94|1237.16|1230.56|1214.22|1207.62|4294
1743958800000|2025-04-06 17:00:00|1216.22|1209.62|1190.31|1183.71|1218.2|1211.6|1189.18|1182.58|5528
1743962400000|2025-04-06 18:00:00|1190.4|1183.8|1156.26|1149.66|1191.66|1185.06|1147.49|1140.89|6608
1743966000000|2025-04-06 19:00:00|1156.41|1149.81|1165.76|1150.16|1169.66|1163.06|1151.73|1137.89|5947
1743969600000|2025-04-06 20:00:00|1165.72|1150.12|1136.44|1120.84|1171.77|1156.17|1130.39|1114.79|5491
1743973200000|2025-04-06 21:00:00|1136.49|1120.89|1136.47|1129.87|1149.33|1142.73|1133.33|1118.57|4068
1743976800000|2025-04-06 22:00:00|1136.46|1129.86|1123.88|1117.28|1151.56|1144.96|1118.89|1112.29|5971
1743980400000|2025-04-06 23:00:00|1123.75|1117.15|1131.25|1124.65|1133.26|1126.66|1103.8|1097.2|5765
1743984000000|2025-04-07 00:00:00|1131.28|1124.68|1120.23|1113.63|1133.49|1126.89|1108.75|1102.15|5861
1743987600000|2025-04-07 01:00:00|1120.34|1113.74|1143.35|1136.75|1154.24|1147.64|1120.34|1113.74|5800
1743991200000|2025-04-07 02:00:00|1143.25|1136.65|1129.61|1123.01|1144.78|1138.18|1126.43|1119.83|4742
1743994800000|2025-04-07 03:00:00|1129.91|1123.31|1096.24|1089.64|1131.51|1124.91|1083.74|1077.14|5691
1743998400000|2025-04-07 04:00:00|1096.19|1089.59|1100.5|1093.9|1106.07|1099.47|1085.74|1079.14|5804
1744002000000|2025-04-07 05:00:00|1100.6|1094|1096.2|1089.6|1117.31|1110.71|1092.3|1085.7|6154
1744005600000|2025-04-07 06:00:00|1096.05|1089.45|1022.29|1015.69|1106.77|1100.17|1014.28|1007.68|7223
1744009200000|2025-04-07 07:00:00|1022.63|1016.03|1037.58|1030.98|1053.4|1046.8|1020.59|1013.99|6306
1744012800000|2025-04-07 08:00:00|1037.57|1030.97|1076.72|1070.12|1088.45|1081.85|1033.44|1026.84|6013
1744016400000|2025-04-07 09:00:00|1076.67|1070.07|1069|1062.4|1089.16|1082.56|1060.07|1053.47|5398
1744020000000|2025-04-07 10:00:00|1069.16|1062.56|1077.57|1070.97|1097.25|1090.65|1068.29|1061.69|5701
1744023600000|2025-04-07 11:00:00|1077.58|1070.98|1073.32|1066.72|1089.2|1082.6|1066.27|1059.67|5215
1744027200000|2025-04-07 12:00:00|1073.37|1066.77|1101.23|1094.63|1106.18|1099.58|1069.06|1062.46|6475
1744030800000|2025-04-07 13:00:00|1101.19|1094.59|1127.29|1120.69|1131.34|1124.74|1072|1065.4|7205
1744034400000|2025-04-07 14:00:00|1127.34|1120.74|1140.94|1134.34|1189.52|1182.92|1117.89|1111.29|8679
1744038000000|2025-04-07 15:00:00|1140.73|1134.13|1131.54|1124.94|1148.84|1142.24|1115.74|1109.14|7047
1744041600000|2025-04-07 16:00:00|1131.53|1124.93|1113.67|1107.07|1135.15|1128.55|1111.96|1105.36|6003
1744045200000|2025-04-07 17:00:00|1113.78|1107.18|1147.59|1140.99|1152.28|1145.68|1113.78|1107.18|6291
1744048800000|2025-04-07 18:00:00|1147.84|1141.24|1135.15|1128.55|1150.58|1143.98|1134.6|1128|5445
1744052400000|2025-04-07 19:00:00|1135.18|1128.58|1135.71|1129.11|1149.02|1142.42|1129.41|1122.81|5577
1744056000000|2025-04-07 20:00:00|1136.2|1129.6|1156.08|1149.48|1164.95|1158.35|1135.79|1129.19|4097
1744059600000|2025-04-07 21:00:00|1155.97|1149.37|1156.01|1149.41|1161.78|1155.18|1147.18|1140.58|2778
1744063200000|2025-04-07 22:00:00|1156|1149.4|1163.27|1156.67|1169.16|1162.56|1154.54|1147.94|3349
1744066800000|2025-04-07 23:00:00|1163.07|1156.47|1148.14|1141.54|1165.15|1158.55|1146.29|1139.69|3846
1744070400000|2025-04-08 00:00:00|1148.09|1141.49|1143.05|1136.45|1154.4|1147.8|1143|1136.4|4063
1744074000000|2025-04-08 01:00:00|1143.03|1136.43|1174.78|1168.18|1175.55|1168.95|1139.52|1132.92|4256
1744077600000|2025-04-08 02:00:00|1174.75|1168.15|1175.54|1168.94|1189.87|1183.27|1170.98|1164.38|4329
1744081200000|2025-04-08 03:00:00|1175.67|1169.07|1167.4|1160.8|1179.35|1172.75|1164.15|1157.55|3538
1744084800000|2025-04-08 04:00:00|1167.45|1160.85|1186.77|1180.17|1188.12|1181.52|1165.85|1159.25|3383
1744088400000|2025-04-08 05:00:00|1186.41|1179.81|1175.54|1168.94|1189.43|1182.83|1169.76|1163.16|4279
1744092000000|2025-04-08 06:00:00|1175.52|1168.92|1161.5|1154.9|1175.52|1168.92|1160.77|1154.17|4429
1744095600000|2025-04-08 07:00:00|1160.95|1154.35|1163.5|1156.9|1168.16|1161.56|1154.72|1148.12|3774
1744099200000|2025-04-08 08:00:00|1163.58|1156.98|1164.52|1157.92|1166.08|1159.48|1149.63|1143.03|4183
1744102800000|2025-04-08 09:00:00|1164.42|1157.82|1161.39|1154.79|1174|1167.4|1160.56|1153.96|4334
1744106400000|2025-04-08 10:00:00|1161.32|1154.72|1157.49|1150.89|1167.3|1160.7|1155.85|1149.25|3525
1744110000000|2025-04-08 11:00:00|1157.55|1150.95|1181.06|1174.46|1182.81|1176.21|1145.8|1139.2|4709
1744113600000|2025-04-08 12:00:00|1181.1|1174.5|1172.31|1165.71|1184.67|1178.07|1164.02|1157.42|5632
1744117200000|2025-04-08 13:00:00|1172.34|1165.74|1177.87|1171.27|1191.14|1184.54|1167.19|1160.59|6318
1744120800000|2025-04-08 14:00:00|1177.88|1171.28|1149.24|1142.64|1185.87|1179.27|1149.24|1142.64|6203
1744124400000|2025-04-08 15:00:00|1149.37|1142.77|1145.38|1138.78|1154.37|1147.77|1140.49|1133.89|5287
1744128000000|2025-04-08 16:00:00|1145.2|1138.6|1110.44|1103.84|1147.4|1140.8|1106.95|1100.35|5996
1744131600000|2025-04-08 17:00:00|1110.43|1103.83|1108.97|1102.37|1113.02|1106.42|1087.49|1080.89|6244
1744135200000|2025-04-08 18:00:00|1109.06|1102.46|1107.23|1100.63|1124.97|1118.37|1105.18|1098.58|5666
1744138800000|2025-04-08 19:00:00|1107.63|1101.03|1092.94|1086.34|1111.01|1104.41|1088.11|1081.51|5677
1744142400000|2025-04-08 20:00:00|1093.04|1086.44|1105.95|1099.35|1110.32|1103.72|1083.87|1077.27|4652
1744146000000|2025-04-08 21:00:00|1106.27|1099.67|1104.69|1098.09|1109.68|1103.08|1087.98|1081.38|2595
1744149600000|2025-04-08 22:00:00|1104.64|1098.04|1088.11|1081.51|1105.5|1098.9|1081.11|1074.51|4051
1744153200000|2025-04-08 23:00:00|1094.92|1088.32|1094.47|1087.87|1095.81|1089.21|1086.01|1079.41|4334
1744156800000|2025-04-09 00:00:00|1094.5|1087.9|1088.93|1082.33|1102.7|1096.1|1084.96|1078.36|5904
1744160400000|2025-04-09 01:00:00|1088.94|1082.34|1086.94|1080.34|1091.59|1084.99|1047.47|1040.87|6553
1744164000000|2025-04-09 02:00:00|1087.02|1080.42|1075.23|1068.63|1100.65|1094.05|1074.15|1067.55|4889
1744167600000|2025-04-09 03:00:00|1075.26|1068.66|1071.61|1065.01|1080.13|1073.53|1064.95|1058.35|4835
1744171200000|2025-04-09 04:00:00|1071.33|1064.73|1098.31|1091.71|1106.29|1099.69|1069.18|1062.58|5927
1744174800000|2025-04-09 05:00:00|1098.46|1091.86|1108|1101.4|1110.59|1103.99|1095.47|1088.87|4536
1744178400000|2025-04-09 06:00:00|1107.91|1101.31|1118.29|1111.69|1132.66|1126.06|1106.45|1099.85|5042
1744182000000|2025-04-09 07:00:00|1118.3|1111.7|1141.03|1134.43|1152.38|1145.78|1117.3|1110.7|4880
1744185600000|2025-04-09 08:00:00|1141.11|1134.51|1141.11|1134.51|1146.88|1140.28|1132.9|1126.3|4043
1744189200000|2025-04-09 09:00:00|1141.12|1134.52|1138.1|1131.5|1145.82|1139.22|1132|1125.4|3466
1744192800000|2025-04-09 10:00:00|1138.19|1131.59|1146.3|1139.7|1151.43|1144.83|1133.34|1126.74|3543
1744196400000|2025-04-09 11:00:00|1145.64|1139.04|1120.52|1113.92|1145.8|1139.2|1113.59|1106.99|6418
1744200000000|2025-04-09 12:00:00|1120.55|1113.95|1125.09|1118.49|1132.06|1125.46|1108.02|1101.42|5288
1744203600000|2025-04-09 13:00:00|1125.12|1118.52|1142.28|1135.68|1148.67|1142.07|1118.47|1111.87|6342
1744207200000|2025-04-09 14:00:00|1142.52|1135.92|1131.07|1124.47|1150.81|1144.21|1130.21|1123.61|5832
1744210800000|2025-04-09 15:00:00|1131.09|1124.49|1139.65|1133.05|1146.8|1140.2|1130.33|1123.73|4923
1744214400000|2025-04-09 16:00:00|1139.67|1133.07|1154.43|1147.83|1154.43|1147.83|1136.7|1130.1|4032
1744218000000|2025-04-09 17:00:00|1154.49|1147.89|1262.76|1256.16|1264.78|1258.18|1143.02|1136.42|7621
1744221600000|2025-04-09 18:00:00|1262.77|1256.17|1248.1|1241.5|1278.21|1271.61|1247.99|1241.39|5803
1744225200000|2025-04-09 19:00:00|1248.17|1241.57|1263.23|1256.63|1268.79|1262.19|1248.03|1241.43|3772
1744228800000|2025-04-09 20:00:00|1263.27|1256.67|1278.37|1271.77|1279.41|1272.81|1263.27|1256.67|2953
1744232400000|2025-04-09 21:00:00|1278.39|1271.79|1279.95|1273.35|1284.05|1277.45|1267.59|1260.99|3247
1744236000000|2025-04-09 22:00:00|1279.92|1273.32|1277.51|1270.91|1284.4|1277.8|1273.79|1267.19|3437
1744239600000|2025-04-09 23:00:00|1277.52|1270.92|1268.33|1261.73|1279.98|1273.38|1267.02|1260.42|3060
1744243200000|2025-04-10 00:00:00|1268.38|1261.78|1253.51|1246.91|1269.53|1262.93|1244.77|1238.17|3565
1744246800000|2025-04-10 01:00:00|1253.52|1246.92|1243.62|1237.02|1256.29|1249.69|1240.37|1233.77|3393
1744250400000|2025-04-10 02:00:00|1243.6|1237|1243.1|1236.5|1250.44|1243.84|1240.37|1233.77|3410
1744254000000|2025-04-10 03:00:00|1243.07|1236.47|1234.27|1227.67|1243.4|1236.8|1219.98|1213.38|4222
1744257600000|2025-04-10 04:00:00|1234.09|1227.49|1239.43|1232.83|1239.43|1232.83|1226.1|1219.5|3227
1744261200000|2025-04-10 05:00:00|1239.51|1232.91|1246.03|1239.43|1249.55|1242.95|1237.02|1230.42|2868
1744264800000|2025-04-10 06:00:00|1246|1239.4|1248.59|1241.99|1252.99|1246.39|1240.19|1233.59|3478
1744268400000|2025-04-10 07:00:00|1248.61|1242.01|1235.39|1228.79|1251.44|1244.84|1227.55|1220.95|3758
1744272000000|2025-04-10 08:00:00|1235.46|1228.86|1237.98|1231.38|1239.95|1233.35|1229.55|1222.95|3841
1744275600000|2025-04-10 09:00:00|1237.96|1231.36|1244.58|1237.98|1246.8|1240.2|1231.59|1224.99|3603
1744279200000|2025-04-10 10:00:00|1244.59|1237.99|1240.92|1234.32|1246.59|1239.99|1232.82|1226.22|3719
1744282800000|2025-04-10 11:00:00|1240.93|1234.33|1243.05|1236.45|1244.33|1237.73|1230.26|1223.66|3120
1744286400000|2025-04-10 12:00:00|1243.03|1236.43|1238.46|1231.86|1262.69|1256.09|1233.03|1226.43|5066
1744290000000|2025-04-10 13:00:00|1238.47|1231.87|1227.23|1220.63|1247.48|1240.88|1221.45|1214.85|5885
1744293600000|2025-04-10 14:00:00|1227.2|1220.6|1231.13|1224.53|1248.52|1241.92|1221.42|1214.82|5737
1744297200000|2025-04-10 15:00:00|1231.16|1224.56|1185.53|1178.93|1233.87|1227.27|1180.36|1173.76|6164
1744300800000|2025-04-10 16:00:00|1185.52|1178.92|1190.01|1183.41|1194.55|1187.95|1170.71|1164.11|6735
1744304400000|2025-04-10 17:00:00|1189.96|1183.36|1195.86|1189.26|1197.8|1191.2|1179.95|1173.35|6070
1744308000000|2025-04-10 18:00:00|1195.88|1189.28|1202|1195.4|1204.52|1197.92|1192.12|1185.52|5095
1744311600000|2025-04-10 19:00:00|1202.04|1195.44|1202.1|1195.5|1211.83|1205.23|1197.72|1191.12|4932
1744315200000|2025-04-10 20:00:00|1202.06|1195.46|1211.45|1204.85|1214.51|1207.91|1200.96|1194.36|3365
1744318800000|2025-04-10 21:00:00|1211.82|1205.22|1208.88|1202.28|1214.51|1207.91|1204.41|1197.81|2249
1744322400000|2025-04-10 22:00:00|1208.92|1202.32|1207.26|1200.66|1214.21|1207.61|1203.35|1196.75|3021
1744326000000|2025-04-10 23:00:00|1207.35|1200.75|1210.01|1203.41|1213.3|1206.7|1202.89|1196.29|3349
1744329600000|2025-04-11 00:00:00|1209.93|1203.33|1206.8|1200.2|1217.68|1211.08|1205.35|1198.75|4469
1744333200000|2025-04-11 01:00:00|1206.83|1200.23|1238.5|1231.9|1238.58|1231.98|1206.22|1199.62|3714
1744336800000|2025-04-11 02:00:00|1238.58|1231.98|1232.02|1225.42|1248.97|1242.37|1231.03|1224.43|3728
1744340400000|2025-04-11 03:00:00|1232.01|1225.41|1241.85|1235.25|1241.85|1235.25|1231.47|1224.87|3777
1744344000000|2025-04-11 04:00:00|1241.86|1235.26|1243.57|1236.97|1249.84|1243.24|1238.23|1231.63|3315
1744347600000|2025-04-11 05:00:00|1243.55|1236.95|1243.69|1237.09|1245.05|1238.45|1232.39|1225.79|2220
1744351200000|2025-04-11 06:00:00|1243.7|1237.1|1247.51|1240.91|1254.7|1248.1|1243.7|1237.1|2687
1744354800000|2025-04-11 07:00:00|1247.55|1240.95|1241.94|1235.34|1249.32|1242.72|1238.44|1231.84|2906
1744358400000|2025-04-11 08:00:00|1242.15|1235.55|1243.83|1237.23|1252.86|1246.26|1235.49|1228.89|4526
1744362000000|2025-04-11 09:00:00|1243.72|1237.12|1256.26|1249.66|1257.09|1250.49|1238.45|1231.85|3856
1744365600000|2025-04-11 10:00:00|1256.16|1249.56|1264.84|1258.24|1272.37|1265.77|1250.42|1243.82|4322
1744369200000|2025-04-11 11:00:00|1264.87|1258.27|1249.74|1243.14|1267.74|1261.14|1248.58|1241.98|3521
1744372800000|2025-04-11 12:00:00|1249.89|1243.29|1252.09|1245.49|1260.7|1254.1|1245.47|1238.87|3854
1744376400000|2025-04-11 13:00:00|1252.63|1246.03|1263.04|1256.44|1269.56|1262.96|1248.37|1241.77|5284
1744380000000|2025-04-11 14:00:00|1262.86|1256.26|1251.09|1244.49|1263.43|1256.83|1239.35|1232.75|5256
1744383600000|2025-04-11 15:00:00|1250.94|1244.34|1257.77|1251.17|1260.35|1253.75|1245.38|1238.78|4352
1744387200000|2025-04-11 16:00:00|1257.81|1251.21|1261.4|1254.8|1266.31|1259.71|1248.3|1241.7|3956
1744390800000|2025-04-11 17:00:00|1261.35|1254.75|1277.37|1270.77|1282.04|1275.44|1259.05|1252.45|4311
1744394400000|2025-04-11 18:00:00|1277.39|1270.79|1274.37|1267.77|1282.23|1275.63|1272.31|1265.71|3623
1744398000000|2025-04-11 19:00:00|1274.39|1267.79|1273.74|1267.14|1283.17|1276.57|1271.98|1265.38|2729
1744401600000|2025-04-11 20:00:00|1273.72|1267.12|1279.39|1272.79|1282.65|1276.05|1271.3|1264.7|2229
1744441200000|2025-04-12 07:00:00|1272.06|1265.46|1280.15|1273.55|1282.14|1275.54|1270.45|1263.85|2685
1744444800000|2025-04-12 08:00:00|1280.14|1273.54|1278.6|1272|1296.73|1290.13|1277.51|1270.91|3061
1744448400000|2025-04-12 09:00:00|1278.48|1271.88|1278.9|1272.3|1281.55|1274.95|1273.19|1266.59|2223
1744452000000|2025-04-12 10:00:00|1278.92|1272.32|1272.3|1265.7|1279.78|1273.18|1270.14|1263.54|2581
1744455600000|2025-04-12 11:00:00|1272.37|1265.77|1277.22|1270.62|1281.17|1274.57|1272.37|1265.77|2289
1744459200000|2025-04-12 12:00:00|1277.24|1270.64|1285.5|1278.9|1287.79|1281.19|1274.45|1267.85|2974
1744462800000|2025-04-12 13:00:00|1285.51|1278.91|1308.75|1302.15|1313.84|1307.24|1284.24|1277.64|4583
1744466400000|2025-04-12 14:00:00|1309.06|1302.46|1327.2|1320.6|1329.21|1322.61|1304.88|1298.28|3974
1744470000000|2025-04-12 15:00:00|1327.01|1320.41|1314.78|1308.18|1329|1322.4|1313.07|1306.47|4166
1744473600000|2025-04-12 16:00:00|1314.8|1308.2|1308.68|1302.08|1319.69|1313.09|1307.06|1300.46|3534
1744477200000|2025-04-12 17:00:00|1308.63|1302.03|1308.4|1301.8|1312.58|1305.98|1300.6|1294|3276
1744480800000|2025-04-12 18:00:00|1308.34|1301.74|1319.76|1313.16|1321.24|1314.64|1307.5|1300.9|2633
1744484400000|2025-04-12 19:00:00|1319.73|1313.13|1312.52|1305.92|1320.17|1313.57|1310.04|1303.44|2895
1744488000000|2025-04-12 20:00:00|1312.51|1305.91|1324.68|1318.08|1328.22|1321.62|1311.47|1304.87|3317
1744491600000|2025-04-12 21:00:00|1324.69|1318.09|1323.63|1317.03|1330.93|1324.33|1322.83|1316.23|2180
1744495200000|2025-04-12 22:00:00|1323.76|1317.16|1320.67|1314.07|1331.33|1324.73|1319.71|1313.11|2748
1744498800000|2025-04-12 23:00:00|1320.86|1314.26|1317.77|1311.17|1323.47|1316.87|1316.34|1309.74|2371
1744502400000|2025-04-13 00:00:00|1318.16|1311.56|1321.52|1314.92|1324.9|1318.3|1310.78|1304.18|2795
1744506000000|2025-04-13 01:00:00|1321.62|1315.02|1305.77|1299.17|1324.99|1318.39|1303.53|1296.93|4277
1744509600000|2025-04-13 02:00:00|1305.88|1299.28|1311.67|1305.07|1314.1|1307.5|1302.02|1295.42|3466
1744513200000|2025-04-13 03:00:00|1311.54|1304.94|1307.57|1300.97|1313.81|1307.21|1305.13|1298.53|2468
1744516800000|2025-04-13 04:00:00|1307.76|1301.16|1295.65|1289.05|1308.22|1301.62|1294.04|1287.44|2629
1744520400000|2025-04-13 05:00:00|1295.46|1288.86|1293.22|1286.62|1299.65|1293.05|1291.17|1284.57|2424
1744524000000|2025-04-13 06:00:00|1293.4|1286.8|1296.34|1289.74|1300.53|1293.93|1292.29|1285.69|2179
1744527600000|2025-04-13 07:00:00|1296.23|1289.63|1295.77|1289.17|1301.07|1294.47|1294.31|1287.71|2263
1744531200000|2025-04-13 08:00:00|1295.69|1289.09|1300.81|1294.21|1302.57|1295.97|1291.17|1284.57|3216
1744534800000|2025-04-13 09:00:00|1300.82|1294.22|1317.48|1310.88|1318.27|1311.67|1298.45|1291.85|3003
1744538400000|2025-04-13 10:00:00|1317.49|1310.89|1310.34|1303.74|1318.69|1312.09|1305.28|1298.68|2822
1744542000000|2025-04-13 11:00:00|1310.35|1303.75|1282.3|1275.7|1311.71|1305.11|1281.78|1275.18|2665
1744545600000|2025-04-13 12:00:00|1282.31|1275.71|1290.24|1283.64|1293.52|1286.92|1280.51|1273.91|3145
1744549200000|2025-04-13 13:00:00|1290.26|1283.66|1266.11|1259.51|1293.26|1286.66|1263.59|1256.99|3747
1744552800000|2025-04-13 14:00:00|1266.14|1259.54|1277.05|1270.45|1278.84|1272.24|1263.63|1257.03|3755
1744556400000|2025-04-13 15:00:00|1277.04|1270.44|1270.52|1263.92|1277.14|1270.54|1267.53|1260.93|3796
1744560000000|2025-04-13 16:00:00|1270.51|1263.91|1283.46|1276.86|1283.76|1277.16|1270.3|1263.7|3795
1744563600000|2025-04-13 17:00:00|1283.47|1276.87|1316.51|1309.91|1325.21|1318.61|1283.29|1276.69|3649
1744567200000|2025-04-13 18:00:00|1316.19|1309.59|1308.17|1301.57|1325.09|1318.49|1305.7|1299.1|4110
1744570800000|2025-04-13 19:00:00|1308.2|1301.6|1274.7|1259.1|1308.56|1301.96|1257.14|1241.54|5306
1744574400000|2025-04-13 20:00:00|1274.77|1259.17|1266.41|1250.81|1288.66|1273.06|1264.98|1249.38|5635
1744578000000|2025-04-13 21:00:00|1266.42|1250.82|1260.51|1253.91|1268.15|1261.55|1246.38|1239.78|3849
1744581600000|2025-04-13 22:00:00|1260.92|1254.32|1251.49|1244.89|1266.76|1260.16|1250.2|1243.6|4341
1744585200000|2025-04-13 23:00:00|1251.6|1245|1265.61|1259.01|1267.29|1260.69|1247.96|1241.36|4462
1744588800000|2025-04-14 00:00:00|1265.6|1259|1280.36|1273.76|1293.3|1286.7|1262.05|1255.45|5239
1744592400000|2025-04-14 01:00:00|1280.21|1273.61|1279.25|1272.65|1289.1|1282.5|1275.09|1268.49|4632
1744596000000|2025-04-14 02:00:00|1279.5|1272.9|1292.96|1286.36|1317.64|1311.04|1277.94|1271.34|5043
1744599600000|2025-04-14 03:00:00|1292.5|1285.9|1280.8|1274.2|1293.59|1286.99|1278.77|1272.17|3869
1744603200000|2025-04-14 04:00:00|1281.16|1274.56|1288.96|1282.36|1293.85|1287.25|1277.94|1271.34|3826
1744606800000|2025-04-14 05:00:00|1289.1|1282.5|1276.54|1269.94|1291.58|1284.98|1273.43|1266.83|3964
1744610400000|2025-04-14 06:00:00|1276.41|1269.81|1270.34|1263.74|1277.26|1270.66|1268.3|1261.7|3528
1744614000000|2025-04-14 07:00:00|1270.27|1263.67|1275.89|1269.49|1275.89|1269.49|1260.72|1254.12|3751
1744617600000|2025-04-14 08:00:00|1275.66|1269.26|1283.64|1277.24|1287.93|1281.53|1272.56|1266.16|3974
1744621200000|2025-04-14 09:00:00|1283.7|1277.3|1282.04|1275.64|1288.05|1281.65|1275.34|1268.94|4011
1744624800000|2025-04-14 10:00:00|1282.02|1275.62|1314.14|1307.74|1315.57|1309.17|1281.78|1275.38|3861
1744628400000|2025-04-14 11:00:00|1314.17|1307.77|1318.63|1312.23|1326.62|1320.22|1311.56|1305.16|4234
1744632000000|2025-04-14 12:00:00|1318.53|1312.13|1322.07|1315.67|1324.05|1317.65|1314.19|1307.79|4043
1744635600000|2025-04-14 13:00:00|1322.12|1315.72|1297.71|1291.31|1324.09|1317.69|1291.67|1285.27|5098
1744639200000|2025-04-14 14:00:00|1297.98|1291.58|1317.89|1311.49|1325.7|1319.3|1295.8|1289.4|5392
1744642800000|2025-04-14 15:00:00|1317.88|1311.48|1274.71|1268.31|1319.68|1313.28|1270.08|1263.68|6066
1744646400000|2025-04-14 16:00:00|1274.73|1268.33|1278.52|1272.12|1287.78|1281.38|1268.57|1262.17|5305
1744650000000|2025-04-14 17:00:00|1278.51|1272.11|1298.52|1292.12|1298.79|1292.39|1277.99|1271.59|4674
1744653600000|2025-04-14 18:00:00|1298.51|1292.11|1300.03|1293.63|1304.01|1297.61|1291.32|1284.92|3763
1744657200000|2025-04-14 19:00:00|1299.98|1293.58|1289.36|1282.96|1303.47|1297.07|1286.62|1280.22|4093
1744660800000|2025-04-14 20:00:00|1289.86|1283.46|1282.81|1276.41|1290.78|1284.38|1275.84|1269.44|3171
1744664400000|2025-04-14 21:00:00|1282.86|1276.46|1271.99|1265.59|1282.86|1276.46|1261.31|1254.91|2454
1744668000000|2025-04-14 22:00:00|1272.1|1265.7|1265.89|1259.49|1272.46|1266.06|1260.66|1254.26|3739
1744671600000|2025-04-14 23:00:00|1265.9|1259.5|1266.75|1260.35|1272.82|1266.42|1261.75|1255.35|3760
1744675200000|2025-04-15 00:00:00|1266.78|1260.38|1270.8|1264.4|1274.57|1268.17|1256.5|1250.1|4520
1744678800000|2025-04-15 01:00:00|1270.69|1264.29|1274.11|1267.71|1276.31|1269.91|1257.98|1251.58|4164
1744682400000|2025-04-15 02:00:00|1274.06|1267.66|1267.25|1260.85|1278.59|1272.19|1257.98|1251.58|3904
1744686000000|2025-04-15 03:00:00|1267.37|1260.97|1276.57|1270.17|1278.34|1271.94|1263.48|1257.08|3723
1744689600000|2025-04-15 04:00:00|1276.64|1270.24|1273.56|1267.16|1279.44|1273.04|1264.53|1258.13|3399
1744693200000|2025-04-15 05:00:00|1273.57|1267.17|1273.54|1267.14|1282.15|1275.75|1272.65|1266.25|3500
1744696800000|2025-04-15 06:00:00|1273.56|1267.16|1265.9|1259.5|1275.72|1269.32|1265.52|1259.12|3421
1744700400000|2025-04-15 07:00:00|1265.83|1259.43|1276.55|1270.15|1279.81|1273.41|1265.47|1259.07|3029
1744704000000|2025-04-15 08:00:00|1276.53|1270.13|1271.25|1264.85|1281.2|1274.8|1270.29|1263.89|2300
1744707600000|2025-04-15 09:00:00|1271.23|1264.83|1277.11|1270.71|1281.2|1274.8|1268.81|1262.41|2959
1744711200000|2025-04-15 10:00:00|1277.04|1270.64|1262.8|1256.4|1280.51|1274.11|1259.08|1252.68|4116
1744714800000|2025-04-15 11:00:00|1262.86|1256.46|1262.64|1256.24|1263.82|1257.42|1255.47|1249.07|3877
1744718400000|2025-04-15 12:00:00|1262.65|1256.25|1267.91|1261.51|1268.31|1261.91|1255.89|1249.49|3548
1744722000000|2025-04-15 13:00:00|1267.93|1261.53|1265.43|1259.03|1286.35|1279.95|1261.68|1255.28|5318
1744725600000|2025-04-15 14:00:00|1265.44|1259.04|1248.01|1241.61|1270.57|1264.17|1240.12|1233.72|6356
1744729200000|2025-04-15 15:00:00|1247.98|1241.58|1240.4|1234|1254.36|1247.96|1232.58|1226.18|4833
1744732800000|2025-04-15 16:00:00|1240.41|1234.01|1240.63|1234.23|1247.78|1241.38|1238.3|1231.9|3823
1744736400000|2025-04-15 17:00:00|1240.61|1234.21|1235.5|1229.1|1246.2|1239.8|1232.03|1225.63|3798
1744740000000|2025-04-15 18:00:00|1235.47|1229.07|1239.44|1233.04|1243.44|1237.04|1230.01|1223.61|4075
1744743600000|2025-04-15 19:00:00|1239.45|1233.05|1239.65|1233.25|1243.06|1236.66|1233.27|1226.87|3582
1744747200000|2025-04-15 20:00:00|1239.77|1233.37|1237.92|1231.52|1247.34|1240.94|1230.83|1224.43|3521
1744750800000|2025-04-15 21:00:00|1237.95|1231.55|1241.74|1235.34|1244.94|1238.54|1231.6|1225.2|2987
1744754400000|2025-04-15 22:00:00|1241.54|1235.14|1231.29|1224.89|1241.54|1235.14|1226.46|1220.06|3701
1744758000000|2025-04-15 23:00:00|1231.25|1224.85|1226.65|1220.25|1233.73|1227.33|1225.2|1218.8|3147
1744761600000|2025-04-16 00:00:00|1226.64|1220.24|1228.37|1221.97|1237.44|1231.04|1221.51|1215.11|3964
1744765200000|2025-04-16 01:00:00|1227.87|1221.47|1239.56|1233.16|1243.99|1237.59|1226.81|1220.41|3002
1744768800000|2025-04-16 02:00:00|1239.55|1233.15|1237.9|1231.5|1245.39|1238.99|1235.81|1229.41|2986
1744772400000|2025-04-16 03:00:00|1237.98|1231.58|1242.64|1236.24|1242.87|1236.47|1235.84|1229.44|2436
1744776000000|2025-04-16 04:00:00|1242.62|1236.22|1234.44|1228.04|1245.77|1239.37|1226.47|1220.07|2878
1744779600000|2025-04-16 05:00:00|1234.49|1228.09|1224.7|1218.3|1241.27|1234.87|1221.03|1214.63|3653
1744783200000|2025-04-16 06:00:00|1224.49|1218.09|1230.29|1223.89|1233.02|1226.62|1222.27|1215.87|2633
1744786800000|2025-04-16 07:00:00|1230.36|1223.96|1218.95|1212.55|1232.87|1226.47|1216.79|1210.39|3256
1744790400000|2025-04-16 08:00:00|1218.93|1212.53|1223.97|1217.57|1233.55|1227.15|1208.5|1202.1|4726
1744794000000|2025-04-16 09:00:00|1224.53|1218.13|1215.32|1208.92|1226.44|1220.04|1215.08|1208.68|3700
1744797600000|2025-04-16 10:00:00|1215.31|1208.91|1222.87|1216.47|1224.84|1218.44|1215.12|1208.72|2991
1744801200000|2025-04-16 11:00:00|1223.02|1216.62|1220.47|1214.07|1224.93|1218.53|1213.93|1207.53|3220
1744804800000|2025-04-16 12:00:00|1221.63|1215.23|1215.49|1209.09|1232.63|1226.23|1215.33|1208.93|3665
1744808400000|2025-04-16 13:00:00|1215.46|1209.06|1212.72|1206.32|1223.77|1217.37|1208.2|1201.8|4631
1744812000000|2025-04-16 14:00:00|1212.65|1206.25|1238.82|1232.42|1243.86|1237.46|1211.86|1205.46|4794
1744815600000|2025-04-16 15:00:00|1238.89|1232.49|1234.88|1228.48|1255.76|1249.36|1233.84|1227.44|4491
1744819200000|2025-04-16 16:00:00|1234.97|1228.57|1234.14|1227.74|1238.18|1231.78|1218.25|1211.85|3668
1744822800000|2025-04-16 17:00:00|1234.08|1227.68|1197.69|1191.29|1250.7|1244.3|1194.51|1188.11|5415
1744826400000|2025-04-16 18:00:00|1197.72|1191.32|1218.9|1212.5|1235.33|1228.93|1197.5|1191.1|6714
1744830000000|2025-04-16 19:00:00|1218.96|1212.56|1241.69|1235.29|1246.43|1240.03|1209.89|1203.49|5173
1744833600000|2025-04-16 20:00:00|1241.66|1235.26|1231.94|1225.54|1254.04|1247.64|1229.98|1223.58|4183
1744837200000|2025-04-16 21:00:00|1231.93|1225.53|1246.66|1240.26|1250.94|1244.54|1230.7|1224.3|2728
1744840800000|2025-04-16 22:00:00|1246.83|1240.43|1248.01|1241.61|1250.66|1244.26|1242.46|1236.06|2295
1744844400000|2025-04-16 23:00:00|1248.5|1242.1|1238.71|1232.31|1248.68|1242.28|1234.03|1227.63|2138
1744848000000|2025-04-17 00:00:00|1238.7|1232.3|1246.16|1239.76|1246.21|1239.81|1238.18|1231.78|2981
1744851600000|2025-04-17 01:00:00|1246.03|1239.63|1246.81|1240.41|1253.78|1247.38|1241.96|1235.56|2489
1744855200000|2025-04-17 02:00:00|1246.79|1240.39|1242.74|1236.34|1246.93|1240.53|1236.6|1230.2|3126
1744858800000|2025-04-17 03:00:00|1242.79|1236.39|1241.81|1235.41|1246.29|1239.89|1233.72|1227.32|2626
1744862400000|2025-04-17 04:00:00|1241.76|1235.36|1248.97|1242.57|1249.56|1243.16|1237.89|1231.49|2156
1744866000000|2025-04-17 05:00:00|1249.01|1242.61|1261.04|1254.64|1265.5|1259.1|1248.89|1242.49|2639
1744869600000|2025-04-17 06:00:00|1261.11|1254.71|1265.63|1259.23|1271.88|1265.48|1258.85|1252.45|3059
1744873200000|2025-04-17 07:00:00|1265.77|1259.37|1263.2|1256.8|1272|1265.6|1261.03|1254.63|3087
1744876800000|2025-04-17 08:00:00|1262.92|1256.52|1250.57|1244.17|1265.05|1258.65|1249.77|1243.37|2993
1744880400000|2025-04-17 09:00:00|1250.6|1244.2|1250.45|1244.05|1255.69|1249.29|1245.53|1239.13|3089
1744884000000|2025-04-17 10:00:00|1250.46|1244.06|1246.41|1240.01|1250.65|1244.25|1242.35|1235.95|3010
1744887600000|2025-04-17 11:00:00|1246.42|1240.02|1247.71|1241.31|1253.25|1246.85|1242.7|1236.3|2659
1744891200000|2025-04-17 12:00:00|1247.7|1241.3|1254.2|1247.8|1257.02|1250.62|1246.18|1239.78|3400
1744894800000|2025-04-17 13:00:00|1254.16|1247.76|1249.96|1243.56|1255.58|1249.18|1243.68|1237.28|3816
1744898400000|2025-04-17 14:00:00|1249.69|1243.29|1232.63|1226.23|1251.56|1245.16|1223.43|1217.03|4143
1744902000000|2025-04-17 15:00:00|1232.71|1226.31|1247.28|1240.88|1253.05|1246.65|1232.71|1226.31|4658
1744905600000|2025-04-17 16:00:00|1247.26|1240.86|1270.35|1263.95|1272.18|1265.78|1241.91|1235.51|4207
1744909200000|2025-04-17 17:00:00|1270.28|1263.88|1266.57|1260.17|1271.2|1264.8|1260.66|1254.26|3743
1744912800000|2025-04-17 18:00:00|1266.64|1260.24|1259.31|1252.91|1272.39|1265.99|1259.19|1252.79|3303
1744916400000|2025-04-17 19:00:00|1259.27|1252.87|1252.83|1246.43|1262.83|1256.43|1241.73|1235.33|3707
1744920000000|2025-04-17 20:00:00|1252.81|1246.41|1262.79|1256.39|1264.96|1258.56|1252.55|1246.15|2479
1744923600000|2025-04-17 21:00:00|1262.8|1256.4|1260.34|1253.94|1263.5|1257.1|1255.59|1249.19|1834
1744927200000|2025-04-17 22:00:00|1260.26|1253.86|1251.96|1245.56|1264.49|1258.09|1251.88|1245.48|2473
1744930800000|2025-04-17 23:00:00|1252.48|1246.08|1256.7|1250.3|1261.18|1254.78|1252.25|1245.85|2128
1744934400000|2025-04-18 00:00:00|1256.73|1250.33|1246.46|1240.06|1258|1251.6|1244.47|1238.07|3356
1744938000000|2025-04-18 01:00:00|1246.44|1240.04|1248.83|1242.43|1258.45|1252.05|1244.24|1237.84|3045
1744941600000|2025-04-18 02:00:00|1248.84|1242.44|1255.93|1249.53|1261.37|1254.97|1245.95|1239.55|2725
1744945200000|2025-04-18 03:00:00|1255.95|1249.55|1259.53|1253.13|1260.08|1253.68|1248.4|1242|2711
1744948800000|2025-04-18 04:00:00|1259.54|1253.14|1264.64|1258.24|1267.05|1260.65|1255.44|1249.04|2648
1744952400000|2025-04-18 05:00:00|1264.34|1257.94|1266.94|1260.54|1266.94|1260.54|1259.25|1252.85|2869
1744956000000|2025-04-18 06:00:00|1267.06|1260.66|1266.73|1260.33|1269.07|1262.67|1261.78|1255.38|1827
1744959600000|2025-04-18 07:00:00|1266.82|1260.42|1266.96|1260.56|1271.71|1265.31|1261.61|1255.21|2731
1744963200000|2025-04-18 08:00:00|1266.98|1260.58|1269.41|1263.01|1272.76|1266.36|1266.74|1260.34|2303
1744966800000|2025-04-18 09:00:00|1269.26|1262.86|1270.57|1264.17|1274.02|1267.62|1266.63|1260.23|2240
1744970400000|2025-04-18 10:00:00|1270.56|1264.16|1264.26|1257.86|1272.26|1265.86|1263.29|1256.89|2298
1744974000000|2025-04-18 11:00:00|1264.27|1257.87|1265.84|1259.44|1272.54|1266.14|1263.1|1256.7|2337
1744977600000|2025-04-18 12:00:00|1265.89|1259.49|1258.3|1251.9|1268.25|1261.85|1258.12|1251.72|2549
1744981200000|2025-04-18 13:00:00|1258.28|1251.88|1263.53|1257.13|1264.18|1257.78|1252.82|1246.42|2470
1744984800000|2025-04-18 14:00:00|1263.61|1257.21|1258.73|1252.33|1266.75|1260.35|1256.15|1249.75|2695
1744988400000|2025-04-18 15:00:00|1258.72|1252.32|1254.42|1248.02|1259.59|1253.19|1249.86|1243.46|2742
1744992000000|2025-04-18 16:00:00|1254.44|1248.04|1260.75|1254.35|1262.39|1255.99|1253.39|1246.99|2443
1744995600000|2025-04-18 17:00:00|1260.76|1254.36|1266.26|1259.86|1266.56|1260.16|1257.75|1251.35|2391
1744999200000|2025-04-18 18:00:00|1266.28|1259.88|1264.63|1258.23|1267.37|1260.97|1263.24|1256.84|2678
1745002800000|2025-04-18 19:00:00|1264.62|1258.22|1266.19|1259.79|1267.09|1260.69|1261.29|1254.89|2410
1745006400000|2025-04-18 20:00:00|1266.15|1259.75|1262.55|1256.15|1267.89|1261.49|1262.52|1256.12|1562
1745046000000|2025-04-19 07:00:00|1284.74|1278.34|1289.25|1282.85|1291.16|1284.76|1283.75|1277.35|1687
1745049600000|2025-04-19 08:00:00|1289.26|1282.86|1289.41|1283.01|1292.47|1286.07|1287.33|1280.93|2271
1745053200000|2025-04-19 09:00:00|1289.42|1283.02|1287.1|1280.7|1295.06|1288.66|1286.82|1280.42|2298
1745056800000|2025-04-19 10:00:00|1287.08|1280.68|1281.09|1274.69|1287.08|1280.68|1280.62|1274.22|1696
1745060400000|2025-04-19 11:00:00|1281.16|1274.76|1278.65|1272.25|1282.47|1276.07|1278.31|1271.91|1277
1745064000000|2025-04-19 12:00:00|1278.66|1272.26|1279.42|1273.02|1283.5|1277.1|1278.33|1271.93|1285
1745067600000|2025-04-19 13:00:00|1279.4|1273|1280.19|1273.79|1281.08|1274.68|1274.64|1268.24|2137
1745071200000|2025-04-19 14:00:00|1280.21|1273.81|1280.74|1274.34|1281.99|1275.59|1277.56|1271.16|2295
1745074800000|2025-04-19 15:00:00|1280.63|1274.23|1278.35|1271.95|1286.56|1280.16|1275.45|1269.05|2283
1745078400000|2025-04-19 16:00:00|1278.28|1271.88|1275.23|1268.83|1284.03|1277.63|1274.1|1267.7|2370
1745082000000|2025-04-19 17:00:00|1275.21|1268.81|1293.45|1287.05|1294.42|1288.02|1274.58|1268.18|2259
1745085600000|2025-04-19 18:00:00|1293.41|1287.01|1297.38|1290.98|1302.96|1296.56|1292.36|1285.96|2401
1745089200000|2025-04-19 19:00:00|1297.3|1290.9|1296.56|1290.16|1302.94|1296.54|1295.8|1289.4|2413
1745092800000|2025-04-19 20:00:00|1296.58|1290.18|1298.61|1292.21|1301.65|1295.25|1293.65|1287.25|2230
1745096400000|2025-04-19 21:00:00|1298.54|1292.14|1303.2|1296.8|1304.72|1298.32|1298.39|1291.99|1459
1745100000000|2025-04-19 22:00:00|1303.89|1297.49|1304.34|1297.94|1307.26|1300.86|1302.23|1295.83|1628
1745103600000|2025-04-19 23:00:00|1304.36|1297.96|1297.2|1290.8|1304.79|1298.39|1296.85|1290.45|1889
1745107200000|2025-04-20 00:00:00|1297.21|1290.81|1296.35|1289.95|1301.92|1295.52|1294.37|1287.97|2365
1745110800000|2025-04-20 01:00:00|1296.33|1289.93|1300.19|1293.79|1303.25|1296.85|1294.23|1287.83|2328
1745114400000|2025-04-20 02:00:00|1300.26|1293.86|1298.17|1291.77|1300.32|1293.92|1296.41|1290.01|1874
1745118000000|2025-04-20 03:00:00|1298.18|1291.78|1306.66|1300.26|1307.2|1300.8|1297|1290.6|1658
1745121600000|2025-04-20 04:00:00|1306.64|1300.24|1310.33|1303.93|1312.49|1306.09|1304.09|1297.69|1179
1745125200000|2025-04-20 05:00:00|1310.32|1303.92|1308.12|1301.72|1311.6|1305.2|1307.69|1301.29|1596
1745128800000|2025-04-20 06:00:00|1308.11|1301.71|1301.1|1294.7|1310.32|1303.92|1297.35|1290.95|1920
1745132400000|2025-04-20 07:00:00|1301.11|1294.71|1300.82|1294.42|1301.2|1294.8|1290.88|1284.48|2530
1745136000000|2025-04-20 08:00:00|1300.83|1294.43|1311.7|1305.3|1316.35|1309.95|1300.01|1293.61|2306
1745139600000|2025-04-20 09:00:00|1311.48|1305.08|1311.98|1305.58|1315.7|1309.3|1304.77|1298.37|1883
1745143200000|2025-04-20 10:00:00|1311.96|1305.56|1300.63|1294.23|1314.67|1308.27|1297.08|1290.68|2443
1745146800000|2025-04-20 11:00:00|1300.61|1294.21|1293.76|1287.36|1303.99|1297.59|1290.93|1284.53|2693
1745150400000|2025-04-20 12:00:00|1293.75|1287.35|1301.97|1295.57|1305.77|1299.37|1293.44|1287.04|1647
1745154000000|2025-04-20 13:00:00|1301.96|1295.56|1301.22|1294.82|1302.23|1295.83|1294.96|1288.56|2263
1745157600000|2025-04-20 14:00:00|1301.35|1294.95|1319.87|1313.47|1322.41|1316.01|1300.42|1294.02|2347
1745161200000|2025-04-20 15:00:00|1319.83|1313.43|1313.92|1307.52|1322.88|1316.48|1312.43|1306.03|2522
1745164800000|2025-04-20 16:00:00|1313.76|1307.36|1321.07|1314.67|1323.2|1316.8|1309.56|1303.16|2191
1745168400000|2025-04-20 17:00:00|1320.99|1314.59|1321.28|1314.88|1322.95|1316.55|1316.48|1310.08|1658
1745172000000|2025-04-20 18:00:00|1321.22|1314.82|1335.46|1329.06|1336.11|1329.71|1321.15|1314.75|1984
1745175600000|2025-04-20 19:00:00|1335.47|1329.07|1348.3|1332.9|1351.75|1336.35|1333.03|1326.63|1586
1745179200000|2025-04-20 20:00:00|1348.31|1332.91|1344.74|1338.34|1366.52|1351.12|1344.74|1330.81|3103
1745182800000|2025-04-20 21:00:00|1344.63|1338.23|1341.49|1335.09|1345.2|1338.8|1336.41|1330.01|1878
1745186400000|2025-04-20 22:00:00|1341.5|1335.1|1332.88|1326.48|1341.62|1335.22|1327.9|1321.5|2116
1745190000000|2025-04-20 23:00:00|1333.12|1326.72|1331|1324.6|1337.81|1331.41|1328.41|1322.01|2464
1745193600000|2025-04-21 00:00:00|1332.04|1325.64|1353.07|1346.67|1358.06|1351.66|1328.96|1322.56|4003
1745197200000|2025-04-21 01:00:00|1353.04|1346.64|1364.8|1358.4|1366.61|1360.21|1350.23|1343.83|3799
1745200800000|2025-04-21 02:00:00|1364.75|1358.35|1357.32|1350.92|1367.11|1360.71|1351.58|1345.18|3574
1745204400000|2025-04-21 03:00:00|1357.35|1350.95|1355.67|1349.27|1360.99|1354.59|1355.2|1348.8|2530
1745208000000|2025-04-21 04:00:00|1355.68|1349.28|1360.37|1353.97|1361.36|1354.96|1349.44|1343.04|2380
1745211600000|2025-04-21 05:00:00|1360.36|1353.96|1358.14|1351.74|1364.82|1358.42|1353.84|1347.44|2667
1745215200000|2025-04-21 06:00:00|1358.16|1351.76|1361.66|1355.26|1365.04|1358.64|1358.16|1351.76|2499
1745218800000|2025-04-21 07:00:00|1361.65|1355.25|1367.4|1361|1367.45|1361.05|1358.12|1351.72|1774
1745222400000|2025-04-21 08:00:00|1367.42|1361.02|1363.2|1356.8|1372.26|1365.86|1360.22|1353.82|2032
1745226000000|2025-04-21 09:00:00|1363.23|1356.83|1355.8|1349.4|1365.46|1359.06|1354.41|1348.01|2684
1745229600000|2025-04-21 10:00:00|1355.81|1349.41|1357.54|1351.14|1357.69|1351.29|1351.94|1345.54|2433
1745233200000|2025-04-21 11:00:00|1357.55|1351.15|1348.2|1341.8|1357.59|1351.19|1342.94|1336.54|2372
1745236800000|2025-04-21 12:00:00|1348.39|1341.99|1343.8|1337.4|1351|1344.6|1343.8|1337.4|1289
1745240400000|2025-04-21 13:00:00|1343.5|1337.1|1339.46|1333.06|1348.53|1342.13|1339.46|1333.06|2800
1745244000000|2025-04-21 14:00:00|1339.24|1332.84|1355.49|1349.09|1361.35|1354.95|1336.1|1329.7|3801
1745247600000|2025-04-21 15:00:00|1355.23|1348.83|1339.73|1333.33|1356|1349.6|1337.09|1330.69|2963
1745251200000|2025-04-21 16:00:00|1339.75|1333.35|1314.34|1307.94|1341.56|1335.16|1314.3|1307.9|2524
1745254800000|2025-04-21 17:00:00|1314.37|1307.97|1306.43|1300.03|1317.57|1311.17|1301.2|1294.8|4592
1745258400000|2025-04-21 18:00:00|1306.33|1299.93|1303.2|1296.8|1309.63|1303.23|1301.87|1295.47|3398
1745262000000|2025-04-21 19:00:00|1302.39|1295.99|1317.06|1310.66|1317.75|1311.35|1301.28|1294.88|2452
1745265600000|2025-04-21 20:00:00|1317.04|1310.64|1314.78|1308.38|1317.73|1311.33|1311.62|1305.22|1860
1745269200000|2025-04-21 21:00:00|1314.72|1308.32|1311.79|1305.39|1314.89|1308.49|1307.35|1300.95|1940
1745272800000|2025-04-21 22:00:00|1311.81|1305.41|1311.12|1304.72|1311.98|1305.58|1306.27|1299.87|2116
1745276400000|2025-04-21 23:00:00|1311.07|1304.67|1313.44|1307.04|1315.06|1308.66|1304.89|1298.49|2361
1745280000000|2025-04-22 00:00:00|1313.46|1307.06|1310.68|1304.28|1315.5|1309.1|1292.36|1285.96|3456
1745283600000|2025-04-22 01:00:00|1310.71|1304.31|1327.07|1320.67|1333.2|1326.8|1308.05|1301.65|3979
1745287200000|2025-04-22 02:00:00|1327.22|1320.82|1318.68|1312.28|1332.73|1326.33|1314.08|1307.68|3678
1745290800000|2025-04-22 03:00:00|1318.7|1312.3|1315.72|1309.32|1320.66|1314.26|1314.12|1307.72|3189
1745294400000|2025-04-22 04:00:00|1315.61|1309.21|1306.66|1300.26|1319.42|1313.02|1306.64|1300.24|2581
1745298000000|2025-04-22 05:00:00|1306.71|1300.31|1315.91|1309.51|1316.1|1309.7|1305.23|1298.83|2893
1745301600000|2025-04-22 06:00:00|1315.77|1309.37|1309.39|1302.99|1317|1310.6|1304.69|1298.29|2721
1745305200000|2025-04-22 07:00:00|1309.4|1303|1331.74|1325.34|1335.99|1329.59|1307.8|1301.4|1391
1745308800000|2025-04-22 08:00:00|1331.63|1325.23|1336.31|1329.91|1345.49|1339.09|1329.02|1322.62|3334
1745312400000|2025-04-22 09:00:00|1336.35|1329.95|1336.74|1330.34|1344.47|1338.07|1332.37|1325.97|3067
1745316000000|2025-04-22 10:00:00|1336.73|1330.33|1344.2|1337.8|1344.2|1337.8|1328.5|1322.1|3187
1745319600000|2025-04-22 11:00:00|1344.36|1337.96|1348.4|1342|1354.18|1347.78|1344.36|1337.96|3032
1745323200000|2025-04-22 12:00:00|1348.32|1341.92|1352.57|1346.17|1354.16|1347.76|1343.61|1337.21|3882
1745326800000|2025-04-22 13:00:00|1352.63|1346.23|1364.49|1358.09|1372.84|1366.44|1350.69|1344.29|4314
1745330400000|2025-04-22 14:00:00|1364.55|1358.15|1385.61|1379.21|1385.61|1379.21|1360.04|1353.64|4457
1745334000000|2025-04-22 15:00:00|1385.34|1378.94|1388.48|1382.08|1410.94|1404.54|1377.57|1371.17|4840
1745337600000|2025-04-22 16:00:00|1388.4|1382|1384.83|1378.43|1394.34|1387.94|1380.98|1374.58|4013
1745341200000|2025-04-22 17:00:00|1384.76|1378.36|1386.92|1380.52|1388.13|1381.73|1376.74|1370.34|3718
1745344800000|2025-04-22 18:00:00|1386.89|1380.49|1390.74|1384.34|1396.34|1389.94|1384.82|1378.42|2574
1745348400000|2025-04-22 19:00:00|1390.84|1384.44|1389.56|1383.16|1392.38|1385.98|1378.62|1372.22|2962
1745352000000|2025-04-22 20:00:00|1389.38|1382.98|1382.36|1375.96|1390.18|1383.78|1382.36|1375.96|2750
1745355600000|2025-04-22 21:00:00|1382.38|1375.98|1409.79|1403.39|1418.88|1412.48|1381.17|1374.77|3996
1745359200000|2025-04-22 22:00:00|1409.94|1403.54|1401.78|1395.38|1414.95|1408.55|1397.53|1391.13|4246
1745362800000|2025-04-22 23:00:00|1402.11|1395.71|1416.16|1409.76|1419.83|1413.43|1402.11|1395.71|4039
1745366400000|2025-04-23 00:00:00|1416.8|1410.4|1408.55|1402.15|1422.26|1415.86|1405.91|1399.51|4063
1745370000000|2025-04-23 01:00:00|1408.57|1402.17|1418.94|1412.54|1430.03|1423.63|1405.6|1399.2|3982
1745373600000|2025-04-23 02:00:00|1418.97|1412.57|1437.44|1431.04|1443.03|1436.63|1417.93|1411.53|3478
1745377200000|2025-04-23 03:00:00|1437|1430.6|1445.03|1438.63|1445.03|1438.63|1428.1|1421.7|2606
1745380800000|2025-04-23 04:00:00|1444.95|1438.55|1473.9|1467.5|1474.18|1467.78|1440.17|1433.77|2672
1745384400000|2025-04-23 05:00:00|1473.81|1467.41|1455.64|1449.24|1473.81|1467.41|1455.3|1448.9|3331
1745388000000|2025-04-23 06:00:00|1455.69|1449.29|1465.35|1458.95|1469.42|1463.02|1453.46|1447.06|2805
1745391600000|2025-04-23 07:00:00|1465.32|1458.92|1478.01|1471.61|1478.41|1472.01|1456.03|1449.63|3147
1745395200000|2025-04-23 08:00:00|1478|1471.6|1491.02|1484.62|1493.2|1486.8|1474.97|1468.57|3341
1745398800000|2025-04-23 09:00:00|1491.05|1484.65|1487.11|1480.71|1500.37|1493.97|1485.61|1479.21|2552
1745402400000|2025-04-23 10:00:00|1487.08|1480.68|1499.24|1492.84|1501.23|1494.83|1476.92|1470.52|3464
1745406000000|2025-04-23 11:00:00|1499.01|1492.61|1504.06|1497.66|1518.14|1511.74|1494.93|1488.53|3298
1745409600000|2025-04-23 12:00:00|1504.16|1497.76|1520.68|1514.28|1522.52|1516.12|1501.88|1495.48|3968
1745413200000|2025-04-23 13:00:00|1520.79|1514.39|1494.4|1488|1529.66|1523.26|1491.52|1485.12|5310
1745416800000|2025-04-23 14:00:00|1494.41|1488.01|1492.2|1485.8|1510.07|1503.67|1485.15|1478.75|5689
1745420400000|2025-04-23 15:00:00|1492.18|1485.78|1488.1|1481.7|1495.18|1488.78|1462.18|1455.78|5733
1745424000000|2025-04-23 16:00:00|1488.08|1481.68|1484.6|1478.2|1492.23|1485.83|1475.72|1469.32|5353
1745427600000|2025-04-23 17:00:00|1484.52|1478.12|1495.42|1489.02|1496.94|1490.54|1481.32|1474.92|3263
1745431200000|2025-04-23 18:00:00|1495.41|1489.01|1499.2|1492.8|1506.15|1499.75|1492|1485.6|2397
1745434800000|2025-04-23 19:00:00|1498.11|1491.71|1490.11|1483.71|1498.94|1492.54|1478.2|1471.8|2732
1745438400000|2025-04-23 20:00:00|1490.24|1483.84|1503.36|1496.96|1505.58|1499.18|1489.63|1483.23|2114
1745442000000|2025-04-23 21:00:00|1503.35|1496.95|1496.11|1489.71|1508.09|1501.69|1493.09|1486.69|2122
1745445600000|2025-04-23 22:00:00|1496.41|1490.01|1517.59|1511.19|1518.28|1511.88|1495.62|1489.22|2076
1745449200000|2025-04-23 23:00:00|1517.37|1510.97|1505.21|1498.81|1517.54|1511.14|1499.53|1493.13|2261
1745452800000|2025-04-24 00:00:00|1505.13|1498.73|1499.07|1492.67|1513.86|1507.46|1496.95|1490.55|3161
1745456400000|2025-04-24 01:00:00|1499.04|1492.64|1497.24|1490.84|1507.12|1500.72|1488.2|1481.8|3238
1745460000000|2025-04-24 02:00:00|1497.34|1490.94|1476.47|1470.07|1499.67|1493.27|1476|1469.6|3418
1745463600000|2025-04-24 03:00:00|1476.44|1470.04|1460.6|1454.2|1484.47|1478.07|1460.29|1453.89|2957
1745467200000|2025-04-24 04:00:00|1460.59|1454.19|1455.97|1449.57|1465.03|1458.63|1448.55|1442.15|3259
1745470800000|2025-04-24 05:00:00|1455.94|1449.54|1452.06|1445.66|1460.69|1454.29|1446.31|1439.91|2275
1745474400000|2025-04-24 06:00:00|1452.03|1445.63|1444.49|1438.09|1459.02|1452.62|1443.2|1436.8|2931
1745478000000|2025-04-24 07:00:00|1444.51|1438.11|1435.33|1428.93|1451.64|1445.24|1431.77|1425.37|3244
1745481600000|2025-04-24 08:00:00|1435.46|1429.06|1426.33|1419.93|1443.2|1436.8|1420.4|1414|4360
1745485200000|2025-04-24 09:00:00|1426.32|1419.92|1444.3|1437.9|1444.98|1438.58|1424.95|1418.55|3046
1745488800000|2025-04-24 10:00:00|1444.25|1437.85|1447.92|1441.52|1448.06|1441.66|1438.73|1432.33|2454
1745492400000|2025-04-24 11:00:00|1447.86|1441.46|1446.64|1440.24|1447.99|1441.59|1434.67|1428.27|2466
1745496000000|2025-04-24 12:00:00|1446.67|1440.27|1452.56|1446.16|1452.56|1446.16|1439.87|1433.47|2721
1745499600000|2025-04-24 13:00:00|1452.66|1446.26|1456.86|1450.46|1463.98|1457.58|1447.94|1441.54|3169
1745503200000|2025-04-24 14:00:00|1456.76|1450.36|1488.7|1482.3|1492.43|1486.03|1455.44|1449.04|4197
1745506800000|2025-04-24 15:00:00|1488.57|1482.17|1490.81|1484.41|1517.24|1510.84|1486.7|1480.3|4662
1745510400000|2025-04-24 16:00:00|1490.84|1484.44|1504.28|1497.88|1510.18|1503.78|1488.57|1482.17|3859
1745514000000|2025-04-24 17:00:00|1504.25|1497.85|1486.2|1479.8|1510.81|1504.41|1475.33|1468.93|4340
1745517600000|2025-04-24 18:00:00|1486.18|1479.78|1499.04|1492.64|1508.56|1502.16|1485.77|1479.37|3347
1745521200000|2025-04-24 19:00:00|1499.16|1492.76|1499.27|1492.87|1501.08|1494.68|1490.91|1484.51|2876
1745524800000|2025-04-24 20:00:00|1499.31|1492.91|1500.15|1493.75|1506.58|1500.18|1497.17|1490.77|2760
1745528400000|2025-04-24 21:00:00|1500.18|1493.78|1493.26|1486.86|1507.16|1500.76|1491.03|1484.63|2294
1745532000000|2025-04-24 22:00:00|1493.33|1486.93|1497.31|1490.91|1504.32|1497.92|1488.17|1481.77|2384
1745535600000|2025-04-24 23:00:00|1497.25|1490.85|1508.66|1502.26|1513.09|1506.69|1495.27|1488.87|2584
1745539200000|2025-04-25 00:00:00|1508.59|1502.19|1512.54|1506.14|1518.74|1512.34|1502.07|1495.67|3102
1745542800000|2025-04-25 01:00:00|1512.6|1506.2|1495.13|1488.73|1522.59|1516.19|1493.99|1487.59|3733
1745546400000|2025-04-25 02:00:00|1495.15|1488.75|1479.71|1473.31|1498.85|1492.45|1475.72|1469.32|3348
1745550000000|2025-04-25 03:00:00|1479.8|1473.4|1501.34|1494.94|1502.55|1496.15|1475.72|1469.32|2498
1745553600000|2025-04-25 04:00:00|1501.33|1494.93|1503.36|1496.96|1507.15|1500.75|1491.09|1484.69|2639
1745557200000|2025-04-25 05:00:00|1503.34|1496.94|1498.3|1491.9|1507.21|1500.81|1496.87|1490.47|2052
1745560800000|2025-04-25 06:00:00|1498.27|1491.87|1523.23|1516.83|1526.2|1519.8|1496.67|1490.27|1922
1745564400000|2025-04-25 07:00:00|1523.19|1516.79|1514.53|1508.13|1531.75|1525.35|1508.43|1502.03|3092
1745568000000|2025-04-25 08:00:00|1514.51|1508.11|1518.85|1512.45|1520.16|1513.76|1509.22|1502.82|3017
1745571600000|2025-04-25 09:00:00|1518.79|1512.39|1528.2|1521.8|1532.2|1525.8|1511.84|1505.44|3570
1745575200000|2025-04-25 10:00:00|1528.18|1521.78|1504.71|1498.31|1531.04|1524.64|1501.88|1495.48|3743
1745578800000|2025-04-25 11:00:00|1504.74|1498.34|1517.44|1511.04|1520.51|1514.11|1504.74|1498.34|3312
1745582400000|2025-04-25 12:00:00|1517.47|1511.07|1501.42|1495.02|1530.35|1523.95|1498.51|1492.11|4318
1745586000000|2025-04-25 13:00:00|1501.45|1495.05|1500.59|1494.19|1507.48|1501.08|1487.13|1480.73|4199
1745589600000|2025-04-25 14:00:00|1500.53|1494.13|1530.86|1524.46|1538.88|1532.48|1500.19|1493.79|2113
1745593200000|2025-04-25 15:00:00|1531.28|1524.88|1523.96|1517.56|1538.6|1532.2|1515.92|1509.52|3771
1745596800000|2025-04-25 16:00:00|1524.25|1517.85|1521.2|1514.8|1526.75|1520.35|1506.7|1500.3|2666
1745600400000|2025-04-25 17:00:00|1520.96|1514.56|1500.12|1493.72|1527.61|1521.21|1497.9|1491.5|4123
1745604000000|2025-04-25 18:00:00|1500.41|1494.01|1507.12|1500.72|1516.28|1509.88|1499.92|1493.52|2933
1745607600000|2025-04-25 19:00:00|1507.07|1500.67|1509.77|1503.37|1509.77|1503.37|1502.03|1495.63|1823
1745611200000|2025-04-25 20:00:00|1510.25|1503.85|1506.53|1500.13|1510.73|1504.33|1503.46|1497.06|2532
1745650800000|2025-04-26 07:00:00|1514.44|1508.04|1513.91|1507.51|1524.84|1518.44|1513.91|1507.51|2304
1745654400000|2025-04-26 08:00:00|1514.13|1507.73|1505.32|1498.92|1529.5|1523.1|1501.57|1495.17|3241
1745658000000|2025-04-26 09:00:00|1505.28|1498.88|1497.6|1491.2|1507.7|1501.3|1491.88|1485.48|2881
1745661600000|2025-04-26 10:00:00|1497.64|1491.24|1498.07|1491.67|1503.31|1496.91|1494.36|1487.96|2421
1745665200000|2025-04-26 11:00:00|1498.12|1491.72|1480.74|1474.34|1499.96|1493.56|1478.2|1471.8|2404
1745668800000|2025-04-26 12:00:00|1480.76|1474.36|1482.18|1475.78|1487.36|1480.96|1479.6|1473.2|2620
1745672400000|2025-04-26 13:00:00|1482.17|1475.77|1480.01|1473.61|1485.36|1478.96|1471.51|1465.11|2310
1745676000000|2025-04-26 14:00:00|1480.11|1473.71|1485.02|1478.62|1488.12|1481.72|1474.44|1468.04|2725
1745679600000|2025-04-26 15:00:00|1485.01|1478.61|1495.89|1489.49|1496.79|1490.39|1485.01|1478.61|2595
1745683200000|2025-04-26 16:00:00|1495.86|1489.46|1492.11|1485.71|1498.3|1491.9|1486.43|1480.03|2245
1745686800000|2025-04-26 17:00:00|1492.1|1485.7|1492.41|1486.01|1494.99|1488.59|1487.91|1481.51|2120
1745690400000|2025-04-26 18:00:00|1492.27|1485.87|1482.95|1476.55|1493.22|1486.82|1482.78|1476.38|1420
1745694000000|2025-04-26 19:00:00|1482.94|1476.54|1492.74|1486.34|1492.88|1486.48|1482.71|1476.31|2059
1745697600000|2025-04-26 20:00:00|1492.62|1486.22|1484.05|1477.65|1497.44|1491.04|1484|1477.6|1491
1745701200000|2025-04-26 21:00:00|1484.19|1477.79|1484.74|1478.34|1492.53|1486.13|1483.08|1476.68|999
1745704800000|2025-04-26 22:00:00|1485.72|1479.32|1494.34|1487.94|1500.08|1493.68|1485.72|1479.32|2031
1745708400000|2025-04-26 23:00:00|1494.35|1487.95|1490.44|1484.04|1494.43|1488.03|1488.02|1481.62|1880
1745712000000|2025-04-27 00:00:00|1490.75|1484.35|1509.91|1503.51|1511.8|1505.4|1486.46|1480.06|3631
1745715600000|2025-04-27 01:00:00|1509.96|1503.56|1468.33|1461.93|1512.6|1506.2|1466.54|1460.14|4650
1745719200000|2025-04-27 02:00:00|1468.36|1461.96|1470.74|1464.34|1479.28|1472.88|1464.75|1458.35|2789
1745722800000|2025-04-27 03:00:00|1470.73|1464.33|1478.59|1472.19|1480.96|1474.56|1469.89|1463.49|2011
1745726400000|2025-04-27 04:00:00|1478.54|1472.14|1468.35|1461.95|1487.41|1481.01|1467.21|1460.81|2402
1745730000000|2025-04-27 05:00:00|1468.25|1461.85|1460.16|1453.76|1474.56|1468.16|1458.8|1452.4|2796
1745733600000|2025-04-27 06:00:00|1460.53|1454.13|1457.27|1450.87|1465.79|1459.39|1450.67|1444.27|1677
1745737200000|2025-04-27 07:00:00|1457.29|1450.89|1458.95|1452.55|1460.56|1454.16|1447.69|1441.29|1397
1745740800000|2025-04-27 08:00:00|1459.06|1452.66|1464.99|1458.59|1469.51|1463.11|1455.24|1448.84|1902
1745744400000|2025-04-27 09:00:00|1464.82|1458.42|1460.49|1454.09|1465.1|1458.7|1457.75|1451.35|1794
1745748000000|2025-04-27 10:00:00|1460.5|1454.1|1458.94|1452.54|1462.99|1456.59|1453.71|1447.31|1882
1745751600000|2025-04-27 11:00:00|1459|1452.6|1456.09|1449.69|1462.4|1456|1455.66|1449.26|1947
1745755200000|2025-04-27 12:00:00|1456.07|1449.67|1449.8|1443.4|1466.55|1460.15|1448.57|1442.17|3504
1745758800000|2025-04-27 13:00:00|1449.83|1443.43|1461.71|1455.31|1463.81|1457.41|1442.32|1435.92|3180
1745762400000|2025-04-27 14:00:00|1461.61|1455.21|1459.76|1453.36|1468.2|1461.8|1457.89|1451.49|2814
1745766000000|2025-04-27 15:00:00|1459.67|1453.27|1451.38|1444.98|1460.46|1454.06|1445.97|1439.57|2541
1745769600000|2025-04-27 16:00:00|1451.37|1444.97|1449.24|1442.84|1454.91|1448.51|1442.74|1436.34|2416
1745773200000|2025-04-27 17:00:00|1448.97|1442.57|1459.77|1453.37|1459.77|1453.37|1446.42|1440.02|2134
1745776800000|2025-04-27 18:00:00|1459.78|1453.38|1467.2|1460.8|1470.63|1464.23|1457.33|1450.93|2089
1745780400000|2025-04-27 19:00:00|1468.03|1461.63|1488.65|1473.25|1488.65|1473.25|1468.03|1461.63|1883
1745784000000|2025-04-27 20:00:00|1488.98|1473.58|1477.05|1461.65|1489.63|1474.23|1475.49|1460.09|2591
1745787600000|2025-04-27 21:00:00|1476.86|1461.46|1482.91|1476.51|1483.34|1476.94|1466.87|1459.3|1170
1745791200000|2025-04-27 22:00:00|1483.03|1476.63|1470.73|1464.33|1483.03|1476.63|1463.98|1457.58|2768
1745794800000|2025-04-27 23:00:00|1470.41|1464.01|1460.29|1453.89|1470.41|1464.01|1460.29|1453.89|2532
1745798400000|2025-04-28 00:00:00|1460.41|1454.01|1457.63|1451.23|1466.15|1459.75|1447.65|1441.25|4439
1745802000000|2025-04-28 01:00:00|1457.6|1451.2|1437.09|1430.69|1460.14|1453.74|1429.31|1422.91|4541
1745805600000|2025-04-28 02:00:00|1437.12|1430.72|1461.12|1454.72|1463.17|1456.77|1434.68|1428.28|2787
1745809200000|2025-04-28 03:00:00|1461.15|1454.75|1487.88|1481.48|1489.03|1482.63|1460.04|1453.64|2657
1745812800000|2025-04-28 04:00:00|1487.85|1481.45|1492.91|1486.51|1501.05|1494.65|1486.92|1480.52|2984
1745816400000|2025-04-28 05:00:00|1492.68|1486.28|1484.12|1477.72|1494.99|1488.59|1478.02|1471.62|3202
1745820000000|2025-04-28 06:00:00|1484.27|1477.87|1496.54|1490.14|1499.09|1492.69|1481.98|1475.58|2945
1745823600000|2025-04-28 07:00:00|1496.69|1490.29|1505.54|1499.14|1506.24|1499.84|1492.94|1486.54|2992
1745827200000|2025-04-28 08:00:00|1505.58|1499.18|1504.55|1498.15|1512.87|1506.47|1502.86|1496.46|2961
1745830800000|2025-04-28 09:00:00|1504.48|1498.08|1497|1490.6|1506.68|1500.28|1496.07|1489.67|2843
1745834400000|2025-04-28 10:00:00|1496.95|1490.55|1499.76|1493.36|1508.2|1501.8|1484|1477.6|4100
1745838000000|2025-04-28 11:00:00|1499.79|1493.39|1500.7|1494.3|1507.3|1500.9|1494.07|1487.67|3072
1745841600000|2025-04-28 12:00:00|1500.69|1494.29|1492.05|1485.65|1501.23|1494.83|1489.99|1483.59|3083
1745845200000|2025-04-28 13:00:00|1492.08|1485.68|1471.87|1465.47|1497.57|1491.17|1471.71|1465.31|3902
1745848800000|2025-04-28 14:00:00|1471.97|1465.57|1474.97|1468.57|1493.19|1486.79|1468.98|1462.58|3826
1745852400000|2025-04-28 15:00:00|1475.35|1468.95|1458.64|1452.24|1476.82|1470.42|1448.8|1442.4|3446
1745856000000|2025-04-28 16:00:00|1458.6|1452.2|1458.72|1452.32|1464.88|1458.48|1446.02|1439.62|3157
1745859600000|2025-04-28 17:00:00|1459.24|1452.84|1479.81|1473.41|1481.62|1475.22|1456.8|1450.4|2042
1745863200000|2025-04-28 18:00:00|1479.71|1473.31|1484.14|1477.74|1484.57|1478.17|1470.76|1464.36|2102
1745866800000|2025-04-28 19:00:00|1484.33|1477.93|1499.17|1492.77|1503.73|1497.33|1482.35|1475.95|2899
1745870400000|2025-04-28 20:00:00|1499.06|1492.66|1487.51|1481.11|1500.39|1493.99|1485.28|1478.88|2424
1745874000000|2025-04-28 21:00:00|1487.61|1481.21|1494.82|1488.42|1496.28|1489.88|1483.46|1477.06|1608
1745877600000|2025-04-28 22:00:00|1494.8|1488.4|1502.58|1496.18|1503.73|1497.33|1491.99|1485.59|2596
1745881200000|2025-04-28 23:00:00|1502.87|1496.47|1505.22|1498.82|1513.37|1506.97|1502.87|1496.47|2787
1745884800000|2025-04-29 00:00:00|1505.97|1499.57|1523.46|1517.06|1524.16|1517.76|1503.49|1497.09|3383
1745888400000|2025-04-29 01:00:00|1523.26|1516.86|1511.56|1505.16|1526.34|1519.94|1511.52|1505.12|4194
1745892000000|2025-04-29 02:00:00|1511.68|1505.28|1501.3|1494.9|1513.18|1506.78|1497.63|1491.23|3761
1745895600000|2025-04-29 03:00:00|1501.35|1494.95|1510.31|1503.91|1513.25|1506.85|1496.74|1490.34|1987
1745899200000|2025-04-29 04:00:00|1510.48|1504.08|1493.09|1486.69|1511.56|1505.16|1493.09|1486.69|2342
1745902800000|2025-04-29 05:00:00|1493.1|1486.7|1493.82|1487.42|1495.57|1489.17|1489.8|1483.4|2382
1745906400000|2025-04-29 06:00:00|1493.56|1487.16|1521.37|1514.97|1522.59|1516.19|1493.05|1486.65|2443
1745910000000|2025-04-29 07:00:00|1521.39|1514.99|1520.67|1514.27|1522.59|1516.19|1514.53|1508.13|2792
1745913600000|2025-04-29 08:00:00|1520.66|1514.26|1520.43|1514.03|1525|1518.6|1512.04|1505.64|2628
1745917200000|2025-04-29 09:00:00|1520.44|1514.04|1512.92|1506.52|1525|1518.6|1511.31|1504.91|2637
1745920800000|2025-04-29 10:00:00|1512.9|1506.5|1506.91|1500.51|1525|1518.6|1504.2|1497.8|3360
1745924400000|2025-04-29 11:00:00|1506.87|1500.47|1506.32|1499.92|1522.23|1515.83|1505.23|1498.83|2886
1745928000000|2025-04-29 12:00:00|1506.34|1499.94|1498.92|1492.52|1507.41|1501.01|1495.72|1489.32|2879
1745931600000|2025-04-29 13:00:00|1498.9|1492.5|1497.38|1490.98|1502.41|1496.01|1488.84|1482.44|4186
1745935200000|2025-04-29 14:00:00|1497.16|1490.76|1502.15|1495.75|1507.19|1500.79|1492.72|1486.32|4800
1745938800000|2025-04-29 15:00:00|1502.18|1495.78|1493.91|1487.51|1502.65|1496.25|1489.19|1482.79|2975
1745942400000|2025-04-29 16:00:00|1493.96|1487.56|1489.64|1483.24|1503.87|1497.47|1485.85|1479.45|3412
1745946000000|2025-04-29 17:00:00|1489.62|1483.22|1495.24|1488.84|1497.67|1491.27|1482.63|1476.23|3002
1745949600000|2025-04-29 18:00:00|1495.29|1488.89|1501.61|1495.21|1503|1496.6|1494.34|1487.94|2197
1745953200000|2025-04-29 19:00:00|1501.62|1495.22|1490.39|1483.99|1502.65|1496.25|1488.42|1482.02|2460
1745956800000|2025-04-29 20:00:00|1490.36|1483.96|1480.5|1474.1|1492.99|1486.59|1476.75|1470.35|1746
1745960400000|2025-04-29 21:00:00|1480.4|1474|1470.86|1464.46|1481.38|1474.98|1464.49|1458.09|2294
1745964000000|2025-04-29 22:00:00|1470.84|1464.44|1459.6|1453.2|1470.98|1464.58|1459.2|1452.8|2664
1745967600000|2025-04-29 23:00:00|1459.59|1453.19|1464.17|1457.77|1465.85|1459.45|1452.33|1445.93|2767
1745971200000|2025-04-30 00:00:00|1463.5|1457.1|1468.88|1462.48|1472.4|1466|1459.69|1453.29|3201
1745974800000|2025-04-30 01:00:00|1468.81|1462.41|1462.57|1456.17|1469.34|1462.94|1453.89|1447.49|3211
1745978400000|2025-04-30 02:00:00|1462.46|1456.06|1473.08|1466.68|1475.26|1468.86|1460.58|1454.18|2823
1745982000000|2025-04-30 03:00:00|1473.07|1466.67|1475.65|1469.25|1478.43|1472.03|1468.08|1461.68|2779
1745985600000|2025-04-30 04:00:00|1475.66|1469.26|1474.16|1467.76|1477.3|1470.9|1469.53|1463.13|2855
1745989200000|2025-04-30 05:00:00|1474.14|1467.74|1465.02|1458.62|1474.51|1468.11|1463.16|1456.76|2338
1745992800000|2025-04-30 06:00:00|1465.03|1458.63|1459.23|1452.83|1468.2|1461.8|1459.12|1452.72|2128
1745996400000|2025-04-30 07:00:00|1459.08|1452.68|1456.56|1450.16|1461.15|1454.75|1450.81|1444.41|1754
1746000000000|2025-04-30 08:00:00|1456.58|1450.18|1453.61|1447.21|1458.12|1451.72|1450.8|1444.4|2509
1746003600000|2025-04-30 09:00:00|1453.52|1447.12|1460.17|1453.77|1463.98|1457.58|1452.94|1446.54|2805
1746007200000|2025-04-30 10:00:00|1460.25|1453.85|1465.61|1459.21|1466.25|1459.85|1456.01|1449.61|2215
1746010800000|2025-04-30 11:00:00|1465.62|1459.22|1466.92|1460.52|1470.77|1464.37|1463.59|1457.19|1768
1746014400000|2025-04-30 12:00:00|1466.94|1460.54|1434.49|1428.09|1466.99|1460.59|1427.37|1420.97|3272
1746018000000|2025-04-30 13:00:00|1434.65|1428.25|1389.98|1383.58|1434.84|1428.44|1389|1382.6|5446
1746021600000|2025-04-30 14:00:00|1389.86|1383.46|1410.45|1404.05|1420.33|1413.93|1387.37|1380.97|5263
1746025200000|2025-04-30 15:00:00|1410.29|1403.89|1416.05|1409.65|1421.41|1415.01|1410.04|1403.64|3443
1746028800000|2025-04-30 16:00:00|1416.04|1409.64|1414.13|1407.73|1418.99|1412.59|1403.67|1397.27|3195
1746032400000|2025-04-30 17:00:00|1414.14|1407.74|1425.93|1419.53|1427.81|1421.41|1407.56|1401.16|2557
1746036000000|2025-04-30 18:00:00|1424.87|1418.47|1425.23|1418.83|1439.6|1433.2|1422.33|1415.93|3455
1746039600000|2025-04-30 19:00:00|1425.24|1418.84|1424.57|1418.17|1428.47|1422.07|1415.09|1408.69|2342
1746043200000|2025-04-30 20:00:00|1424.61|1418.21|1434.52|1428.12|1445.71|1439.31|1423.94|1417.54|2786
1746046800000|2025-04-30 21:00:00|1434.59|1428.19|1430.69|1424.29|1439.71|1433.31|1428.3|1421.9|1759
1746050400000|2025-04-30 22:00:00|1430.63|1424.23|1429.1|1422.7|1435.33|1428.93|1425.24|1418.84|2283
1746054000000|2025-04-30 23:00:00|1429.29|1422.89|1432.78|1426.38|1438.89|1432.49|1426.53|1420.13|2269
1746057600000|2025-05-01 00:00:00|1432.87|1426.47|1447.44|1441.04|1447.45|1441.05|1432.87|1426.47|2110
1746061200000|2025-05-01 01:00:00|1447.6|1441.2|1457.72|1451.32|1457.72|1451.32|1447.6|1441.2|2694
1746064800000|2025-05-01 02:00:00|1458.27|1451.87|1459.64|1453.24|1469.67|1463.27|1456.04|1449.64|2691
1746068400000|2025-05-01 03:00:00|1459.65|1453.25|1456.8|1450.4|1466.19|1459.79|1455.43|1449.03|2989
1746072000000|2025-05-01 04:00:00|1456.89|1450.49|1455.84|1449.44|1459.09|1452.69|1452.33|1445.93|2038
1746075600000|2025-05-01 05:00:00|1456.08|1449.68|1470.37|1463.97|1476.17|1469.77|1456.08|1449.68|2056
1746079200000|2025-05-01 06:00:00|1470.36|1463.96|1464.74|1458.34|1471.46|1465.06|1461.42|1455.02|1877
1746082800000|2025-05-01 07:00:00|1464.69|1458.29|1476.01|1469.61|1477.46|1471.06|1462.05|1455.65|2274
1746086400000|2025-05-01 08:00:00|1475.99|1469.59|1492.85|1486.45|1493.03|1486.63|1473.73|1467.33|1860
1746090000000|2025-05-01 09:00:00|1492.83|1486.43|1490|1483.6|1495.66|1489.26|1489.93|1483.53|2422
1746093600000|2025-05-01 10:00:00|1490.01|1483.61|1500.83|1494.43|1504.57|1498.17|1490.01|1483.61|2797
1746097200000|2025-05-01 11:00:00|1500.56|1494.16|1501.65|1495.25|1504.36|1497.96|1495.87|1489.47|2959
1746100800000|2025-05-01 12:00:00|1501.64|1495.24|1496.79|1490.39|1503.43|1497.03|1494.26|1487.86|2078
1746104400000|2025-05-01 13:00:00|1496.78|1490.38|1474.6|1468.2|1499.49|1493.09|1474.6|1468.2|2975
1746108000000|2025-05-01 14:00:00|1474.59|1468.19|1496.21|1489.81|1496.21|1489.81|1474.59|1468.19|2922
1746111600000|2025-05-01 15:00:00|1496.3|1489.9|1490.5|1484.1|1506.13|1499.73|1489.06|1482.66|3691
1746115200000|2025-05-01 16:00:00|1490.57|1484.17|1495.07|1488.67|1504.38|1497.98|1490.57|1484.17|2090
1746118800000|2025-05-01 17:00:00|1495|1488.6|1496.45|1490.05|1501.7|1495.3|1487.56|1481.16|2689
1746122400000|2025-05-01 18:00:00|1496.41|1490.01|1499.38|1492.98|1499.49|1493.09|1486.83|1480.43|2270
1746126000000|2025-05-01 19:00:00|1499.44|1493.04|1487.94|1481.54|1501.85|1495.45|1487.56|1481.16|1906
1746129600000|2025-05-01 20:00:00|1487.92|1481.52|1493.02|1486.62|1495.3|1488.9|1485.28|1478.88|2038
1746133200000|2025-05-01 21:00:00|1493|1486.6|1486.89|1480.49|1497.74|1491.34|1486.17|1479.77|1281
1746136800000|2025-05-01 22:00:00|1486.96|1480.56|1485.46|1479.06|1492.89|1486.49|1483.96|1477.56|2832
1746140400000|2025-05-01 23:00:00|1485.47|1479.07|1478.33|1471.93|1486.77|1480.37|1478.2|1471.8|1784
1746144000000|2025-05-02 00:00:00|1478.31|1471.91|1485.24|1478.84|1490.09|1483.69|1474.27|1467.87|2281
1746147600000|2025-05-02 01:00:00|1486.09|1479.69|1479.09|1472.69|1491.12|1484.72|1474.25|1467.85|2903
1746151200000|2025-05-02 02:00:00|1479.08|1472.68|1497.88|1491.48|1503.82|1497.42|1476.09|1469.69|2738
1746154800000|2025-05-02 03:00:00|1497.89|1491.49|1491.34|1484.94|1506.43|1500.03|1490.75|1484.35|3185
1746158400000|2025-05-02 04:00:00|1491.35|1484.95|1479.38|1472.98|1493.46|1487.06|1478.31|1471.91|2604
1746162000000|2025-05-02 05:00:00|1479.37|1472.97|1475.28|1468.88|1482.3|1475.9|1471.41|1465.01|2669
1746165600000|2025-05-02 06:00:00|1475.07|1468.67|1474.88|1468.48|1482.5|1476.1|1472.01|1465.61|2981
1746169200000|2025-05-02 07:00:00|1474.78|1468.38|1460.31|1453.91|1476.94|1470.54|1460.29|1453.89|3172
1746172800000|2025-05-02 08:00:00|1460.3|1453.9|1476.97|1470.57|1478.15|1471.75|1459.37|1452.97|2298
1746176400000|2025-05-02 09:00:00|1477.07|1470.67|1468.44|1462.04|1478.98|1472.58|1468.12|1461.72|2713
1746180000000|2025-05-02 10:00:00|1468.43|1462.03|1466.19|1459.79|1473.31|1466.91|1465.29|1458.89|3094
1746183600000|2025-05-02 11:00:00|1466.2|1459.8|1463.22|1456.82|1471.32|1464.92|1462.22|1455.82|2423
1746187200000|2025-05-02 12:00:00|1463.23|1456.83|1471.13|1464.73|1471.67|1465.27|1453.53|1447.13|3529
1746190800000|2025-05-02 13:00:00|1471.11|1464.71|1464.99|1458.59|1472.11|1465.71|1460.8|1454.4|3711
1746194400000|2025-05-02 14:00:00|1465.03|1458.63|1487.36|1480.96|1489.3|1482.9|1464.93|1458.53|3612
1746198000000|2025-05-02 15:00:00|1487.38|1480.98|1482.06|1475.66|1489.83|1483.43|1470.77|1464.37|3656
1746201600000|2025-05-02 16:00:00|1482.07|1475.67|1491.07|1484.67|1504.2|1497.8|1482.07|1475.67|2778
1746205200000|2025-05-02 17:00:00|1490.96|1484.56|1488.61|1482.21|1491.52|1485.12|1483.39|1476.99|2029
1746208800000|2025-05-02 18:00:00|1488.6|1482.2|1484.64|1478.24|1496.2|1489.8|1483.27|1476.87|1514
1746212400000|2025-05-02 19:00:00|1484.51|1478.11|1467.62|1461.22|1484.51|1478.11|1466.13|1459.73|1723
1746216000000|2025-05-02 20:00:00|1467.73|1461.33|1481.55|1475.15|1483.05|1476.65|1464.86|1458.46|1402
1746255600000|2025-05-03 07:00:00|1445.34|1438.94|1443.28|1436.88|1446.63|1440.23|1441.2|1434.8|1517
1746259200000|2025-05-03 08:00:00|1443.23|1436.83|1441.29|1434.89|1446.01|1439.61|1439.2|1432.8|1863
1746262800000|2025-05-03 09:00:00|1441.34|1434.94|1442.7|1436.3|1444.67|1438.27|1439.2|1432.8|2036
1746266400000|2025-05-03 10:00:00|1442.72|1436.32|1433.2|1426.8|1445.11|1438.71|1433.2|1426.8|1344
1746270000000|2025-05-03 11:00:00|1433.15|1426.75|1434.04|1427.64|1437.71|1431.31|1432.27|1425.87|2439
1746273600000|2025-05-03 12:00:00|1434.09|1427.69|1447.07|1440.67|1448.2|1441.8|1434|1427.6|2191
1746277200000|2025-05-03 13:00:00|1447.09|1440.69|1446.2|1439.8|1450.8|1444.4|1444|1437.6|2587
1746280800000|2025-05-03 14:00:00|1446.23|1439.83|1449.81|1443.41|1452.66|1446.26|1443.67|1437.27|2415
1746284400000|2025-05-03 15:00:00|1450.01|1443.61|1445.86|1439.46|1456.16|1449.76|1445.86|1439.46|2246
1746288000000|2025-05-03 16:00:00|1445.87|1439.47|1434.41|1428.01|1446.21|1439.81|1429.31|1422.91|2733
1746291600000|2025-05-03 17:00:00|1434.54|1428.14|1431.04|1424.64|1434.54|1428.14|1420.67|1414.27|3152
1746295200000|2025-05-03 18:00:00|1431.02|1424.62|1427.77|1421.37|1434.62|1428.22|1425.14|1418.74|2331
1746298800000|2025-05-03 19:00:00|1427.75|1421.35|1440.76|1434.36|1440.77|1434.37|1425.78|1419.38|2446
1746302400000|2025-05-03 20:00:00|1440.75|1434.35|1443.12|1436.72|1447.87|1441.47|1439.75|1433.35|1803
1746306000000|2025-05-03 21:00:00|1443.13|1436.73|1432.23|1425.83|1446.33|1439.93|1430.48|1424.08|1965
1746309600000|2025-05-03 22:00:00|1432.25|1425.85|1436.21|1429.81|1438.46|1432.06|1427.46|1421.06|2176
1746313200000|2025-05-03 23:00:00|1436.22|1429.82|1428.2|1421.8|1436.5|1430.1|1427.35|1420.95|2891
1746316800000|2025-05-04 00:00:00|1428.17|1421.77|1424.86|1418.46|1433.79|1427.39|1420.2|1413.8|2919
1746320400000|2025-05-04 01:00:00|1424.85|1418.45|1430.65|1424.25|1433.25|1426.85|1420.2|1413.8|3224
1746324000000|2025-05-04 02:00:00|1430.67|1424.27|1425.62|1419.22|1439.68|1433.28|1422.66|1416.26|3328
1746327600000|2025-05-04 03:00:00|1425.61|1419.21|1421.14|1414.74|1428.23|1421.83|1420.27|1413.87|3018
1746331200000|2025-05-04 04:00:00|1421.01|1414.61|1416.71|1410.31|1424.69|1418.29|1414.2|1407.8|1791
1746334800000|2025-05-04 05:00:00|1416.73|1410.33|1425.47|1419.07|1429.31|1422.91|1415.78|1409.38|2596
1746338400000|2025-05-04 06:00:00|1425.46|1419.06|1422.36|1415.96|1427.94|1421.54|1415.91|1409.51|2772
1746342000000|2025-05-04 07:00:00|1422.38|1415.98|1415.5|1409.1|1424.42|1418.02|1410.37|1403.97|1746
1746345600000|2025-05-04 08:00:00|1415.58|1409.18|1407.05|1400.65|1416.48|1410.08|1406.66|1400.26|2679
1746349200000|2025-05-04 09:00:00|1407.12|1400.72|1405.34|1398.94|1407.57|1401.17|1401.99|1395.59|2483
1746352800000|2025-05-04 10:00:00|1405.37|1398.97|1410.93|1404.53|1412.41|1406.01|1402.27|1395.87|2420
1746356400000|2025-05-04 11:00:00|1410.86|1404.46|1408.19|1401.79|1414.68|1408.28|1405.76|1399.36|2550
1746360000000|2025-05-04 12:00:00|1408.17|1401.77|1407.28|1400.88|1412.34|1405.94|1407.22|1400.82|2014
1746363600000|2025-05-04 13:00:00|1407.32|1400.92|1409.86|1403.46|1410.88|1404.48|1402.83|1396.43|2841
1746367200000|2025-05-04 14:00:00|1409.85|1403.45|1418.15|1411.75|1419.73|1413.33|1408.31|1401.91|1860
1746370800000|2025-05-04 15:00:00|1418.11|1411.71|1414.04|1407.64|1421.47|1415.07|1411.88|1405.48|2423
1746374400000|2025-05-04 16:00:00|1414.03|1407.63|1404.79|1398.39|1414.07|1407.67|1403.2|1396.8|2167
1746378000000|2025-05-04 17:00:00|1404.77|1398.37|1412.33|1405.93|1413.35|1406.95|1401.02|1394.62|1919
1746381600000|2025-05-04 18:00:00|1412.37|1405.97|1406.27|1399.87|1416.2|1409.8|1406.27|1399.87|2556
1746385200000|2025-05-04 19:00:00|1406.34|1399.94|1410.03|1394.63|1412.94|1402.04|1403.2|1392.85|1645
1746388800000|2025-05-04 20:00:00|1410.01|1394.61|1422.44|1407.04|1422.44|1407.04|1408.66|1393.26|1801
1746392400000|2025-05-04 21:00:00|1422.42|1407.02|1419.38|1412.98|1422.44|1415.75|1414.18|1406.24|1458
1746396000000|2025-05-04 22:00:00|1419.45|1413.05|1396.02|1389.62|1420.04|1413.64|1393.2|1386.8|3160
1746399600000|2025-05-04 23:00:00|1396.03|1389.63|1389.68|1383.28|1396.33|1389.93|1385.65|1379.25|2656
1746403200000|2025-05-05 00:00:00|1389.67|1383.27|1400.77|1394.37|1403.01|1396.61|1387.79|1381.39|2744
1746406800000|2025-05-05 01:00:00|1400.79|1394.39|1387.9|1381.5|1405.24|1398.84|1381.06|1374.66|3456
1746410400000|2025-05-05 02:00:00|1387.85|1381.45|1400.68|1394.28|1405.25|1398.85|1379.94|1373.54|3383
1746414000000|2025-05-05 03:00:00|1400.66|1394.26|1391.45|1385.05|1402.16|1395.76|1390.51|1384.11|2285
1746417600000|2025-05-05 04:00:00|1391.48|1385.08|1406.49|1400.09|1406.72|1400.32|1388.34|1381.94|1332
1746421200000|2025-05-05 05:00:00|1406.33|1399.93|1418.95|1412.55|1418.95|1412.55|1404.2|1397.8|2183
1746424800000|2025-05-05 06:00:00|1419.08|1412.68|1413.15|1406.75|1423.03|1416.63|1411.48|1405.08|2421
1746428400000|2025-05-05 07:00:00|1413.05|1406.65|1414.55|1407.45|1414.55|1407.45|1408.6|1402.2|2524
1746432000000|2025-05-05 08:00:00|1414.95|1407.85|1409.16|1402.06|1417.42|1410.32|1408.95|1401.85|2412
1746435600000|2025-05-05 09:00:00|1409.11|1402.01|1399.59|1392.49|1410.06|1402.96|1399.59|1392.49|1206
1746439200000|2025-05-05 10:00:00|1398.87|1391.77|1379|1371.9|1398.87|1391.77|1371.55|1364.45|2120
1746442800000|2025-05-05 11:00:00|1379.01|1371.91|1377.26|1370.16|1387.13|1380.03|1371.55|1364.45|2990
1746446400000|2025-05-05 12:00:00|1377.27|1370.17|1378.88|1371.78|1385.82|1378.72|1371.73|1364.63|2578
1746450000000|2025-05-05 13:00:00|1378.86|1371.76|1376.6|1369.5|1383.53|1376.43|1366.28|1359.18|3370
1746453600000|2025-05-05 14:00:00|1376.69|1369.59|1368.05|1360.95|1383.43|1376.33|1365.55|1358.45|3709
1746457200000|2025-05-05 15:00:00|1367.9|1360.8|1359.53|1352.43|1371.22|1364.12|1356.93|1349.83|2718
1746460800000|2025-05-05 16:00:00|1359.5|1352.4|1366.77|1359.67|1373.57|1366.47|1358.58|1351.48|2577
1746464400000|2025-05-05 17:00:00|1366.19|1359.09|1371.98|1364.88|1377.51|1370.41|1362.6|1355.5|2834
1746468000000|2025-05-05 18:00:00|1372.06|1364.96|1379.77|1372.67|1384.46|1377.36|1369.72|1362.62|2472
1746471600000|2025-05-05 19:00:00|1379.96|1372.86|1366.38|1359.28|1383.84|1376.74|1365.23|1358.13|2559
1746475200000|2025-05-05 20:00:00|1366.4|1359.3|1362.11|1355.01|1367.08|1359.98|1352.83|1345.73|2549
1746478800000|2025-05-05 21:00:00|1361.99|1354.89|1367.1|1360|1372.36|1365.26|1361.17|1354.07|1406
1746482400000|2025-05-05 22:00:00|1366.69|1359.59|1375.23|1368.13|1379.27|1372.17|1366.41|1359.31|2399
1746486000000|2025-05-05 23:00:00|1375.22|1368.12|1367.53|1360.43|1377.21|1370.11|1366.83|1359.73|2238
1746489600000|2025-05-06 00:00:00|1367.55|1360.45|1360.88|1353.78|1370.6|1363.5|1358.46|1351.36|2528
1746493200000|2025-05-06 01:00:00|1361.47|1354.37|1355.07|1347.97|1371.04|1363.94|1355.07|1347.97|2471
1746496800000|2025-05-06 02:00:00|1354.35|1347.25|1357.5|1350.4|1357.5|1350.4|1345.02|1337.92|2630
1746500400000|2025-05-06 03:00:00|1357.48|1350.38|1362.8|1355.7|1363.59|1356.49|1353.45|1346.35|2734
1746504000000|2025-05-06 04:00:00|1362.88|1355.78|1364.19|1357.09|1365.7|1358.6|1359.06|1351.96|2184
1746507600000|2025-05-06 05:00:00|1364.22|1357.12|1353.49|1346.39|1365.76|1358.66|1352.93|1345.83|2539
1746511200000|2025-05-06 06:00:00|1353.32|1346.22|1359.93|1352.83|1361.55|1354.45|1353.22|1346.12|2123
1746514800000|2025-05-06 07:00:00|1359.95|1352.85|1355.89|1348.79|1365.17|1358.07|1353.7|1346.6|2638
1746518400000|2025-05-06 08:00:00|1355.92|1348.82|1351.61|1344.51|1355.98|1348.88|1338.94|1331.84|2891
1746522000000|2025-05-06 09:00:00|1351.66|1344.56|1348.07|1340.97|1351.8|1344.7|1341.12|1334.02|2684
1746525600000|2025-05-06 10:00:00|1348.13|1341.03|1338.67|1331.57|1348.16|1341.06|1334.76|1327.66|3268
1746529200000|2025-05-06 11:00:00|1338.73|1331.63|1331.29|1324.19|1343.28|1336.18|1326.01|1318.91|3473
1746532800000|2025-05-06 12:00:00|1331.83|1324.73|1336.64|1329.54|1337.9|1330.8|1328.81|1321.71|2584
1746536400000|2025-05-06 13:00:00|1336.63|1329.53|1329.93|1322.83|1337.44|1330.34|1324.17|1317.07|3733
1746540000000|2025-05-06 14:00:00|1329.96|1322.86|1341.54|1334.44|1352.54|1345.44|1329.96|1322.86|3450
1746543600000|2025-05-06 15:00:00|1341.4|1334.3|1341.56|1334.46|1351.32|1344.22|1336.59|1329.49|3348
1746547200000|2025-05-06 16:00:00|1341.57|1334.47|1340.6|1333.5|1350.47|1343.37|1335.64|1328.54|4343
1746550800000|2025-05-06 17:00:00|1340.62|1333.52|1345|1337.9|1356.57|1349.47|1340.35|1333.25|3835
1746554400000|2025-05-06 18:00:00|1344.99|1337.89|1364.55|1357.45|1364.81|1357.71|1344.79|1337.69|3369
1746558000000|2025-05-06 19:00:00|1364.46|1357.36|1364.83|1357.73|1371.75|1364.65|1361.43|1354.33|2903
1746561600000|2025-05-06 20:00:00|1364.87|1357.77|1352.74|1345.64|1367.55|1360.45|1350.35|1343.25|3129
1746565200000|2025-05-06 21:00:00|1352.89|1345.79|1348.34|1341.24|1357.61|1350.51|1336.4|1329.3|2441
1746568800000|2025-05-06 22:00:00|1348.33|1341.23|1375.25|1368.15|1378.1|1371|1348.15|1341.05|3854
1746572400000|2025-05-06 23:00:00|1375.45|1368.35|1385.65|1378.55|1391.44|1384.34|1367.73|1360.63|3395
1746576000000|2025-05-07 00:00:00|1385.89|1378.79|1398.37|1391.27|1400.73|1393.63|1382.05|1374.95|3922
1746579600000|2025-05-07 01:00:00|1398.3|1391.2|1404.75|1397.65|1411.42|1404.32|1398.17|1391.07|3425
1746583200000|2025-05-07 02:00:00|1404.77|1397.67|1391.43|1384.33|1407.05|1399.95|1391.43|1384.33|3314
1746586800000|2025-05-07 03:00:00|1391.46|1384.36|1395.81|1388.71|1399.93|1392.83|1385.74|1378.64|2663
1746590400000|2025-05-07 04:00:00|1395.8|1388.7|1397.8|1390.7|1403.2|1396.1|1393.97|1386.87|2543
1746594000000|2025-05-07 05:00:00|1397.79|1390.69|1388.11|1381.01|1397.79|1390.69|1386.9|1379.8|2914
1746597600000|2025-05-07 06:00:00|1388.12|1381.02|1386.06|1378.96|1394.52|1387.42|1376.5|1369.4|4433
1746601200000|2025-05-07 07:00:00|1386.34|1379.24|1396.67|1389.57|1397.02|1389.92|1386.34|1379.24|1020
1746604800000|2025-05-07 08:00:00|1396.76|1389.66|1397.68|1390.58|1399.47|1392.37|1388.95|1381.85|3821
1746608400000|2025-05-07 09:00:00|1397.7|1390.6|1398.78|1391.68|1401.82|1394.72|1394.97|1387.87|4555
1746612000000|2025-05-07 10:00:00|1398.47|1391.37|1388.36|1381.26|1398.56|1391.46|1385.94|1378.84|5490
1746615600000|2025-05-07 11:00:00|1388.43|1381.33|1390.06|1382.96|1392.09|1384.99|1385.24|1378.14|5417
1746619200000|2025-05-07 12:00:00|1390.09|1382.99|1382.34|1375.24|1390.48|1383.38|1380.05|1372.95|4585
1746622800000|2025-05-07 13:00:00|1382.32|1375.22|1378.81|1371.71|1384.02|1376.92|1373.95|1366.85|4519
1746626400000|2025-05-07 14:00:00|1378.8|1371.7|1369.75|1362.65|1387.47|1380.37|1366.79|1359.69|6367
1746630000000|2025-05-07 15:00:00|1369.72|1362.62|1363.01|1355.91|1371.98|1364.88|1361.38|1354.28|6225
1746633600000|2025-05-07 16:00:00|1363.02|1355.92|1364.87|1357.77|1365.85|1358.75|1352.83|1345.73|4707
1746637200000|2025-05-07 17:00:00|1364.92|1357.82|1361.38|1354.28|1368.62|1361.52|1354.81|1347.71|6231
1746640800000|2025-05-07 18:00:00|1361.21|1354.11|1366.77|1359.67|1373.71|1366.61|1350.69|1343.59|8273
1746644400000|2025-05-07 19:00:00|1366.81|1359.71|1359.22|1352.12|1369.81|1362.71|1353.02|1345.92|8654
1746648000000|2025-05-07 20:00:00|1359.29|1352.19|1368.86|1361.76|1368.86|1361.76|1356.63|1349.53|6264
1746651600000|2025-05-07 21:00:00|1368.87|1361.77|1375.28|1368.18|1380.95|1373.85|1365.83|1358.73|2547
1746655200000|2025-05-07 22:00:00|1375.38|1368.28|1387.36|1380.26|1389.76|1382.66|1374.1|1367|3715
1746658800000|2025-05-07 23:00:00|1387.38|1380.28|1385.73|1378.63|1394.52|1387.42|1384.8|1377.7|3152
1746662400000|2025-05-08 00:00:00|1385.76|1378.66|1401.1|1394|1401.75|1394.65|1385.07|1377.97|4951
1746666000000|2025-05-08 01:00:00|1400.96|1393.86|1409.95|1402.85|1413.78|1406.68|1400.51|1393.41|5760
1746669600000|2025-05-08 02:00:00|1410.17|1403.07|1428.13|1421.03|1432.44|1425.34|1410.17|1403.07|3525
1746673200000|2025-05-08 03:00:00|1428.15|1421.05|1452.79|1445.69|1453.7|1446.6|1428.15|1421.05|3563
1746676800000|2025-05-08 04:00:00|1452.81|1445.71|1453.42|1446.32|1461.6|1454.5|1451.87|1444.77|4869
1746680400000|2025-05-08 05:00:00|1453.5|1446.4|1450.55|1443.45|1461.4|1454.3|1450.55|1443.45|2971
1746684000000|2025-05-08 06:00:00|1450.53|1443.43|1460.16|1453.06|1460.6|1453.5|1450.24|1443.14|3255
1746687600000|2025-05-08 07:00:00|1460.19|1453.09|1471.5|1464.4|1476.68|1469.58|1460.14|1453.04|3080
1746691200000|2025-05-08 08:00:00|1471.47|1464.37|1480.15|1473.05|1482.52|1475.42|1471.05|1463.95|3381
1746694800000|2025-05-08 09:00:00|1480.01|1472.91|1487.91|1480.81|1487.91|1480.81|1475.73|1468.63|2867
1746698400000|2025-05-08 10:00:00|1488.1|1481|1497.75|1490.65|1499.2|1492.1|1488.1|1481|3961
1746702000000|2025-05-08 11:00:00|1493.64|1486.54|1492.68|1485.58|1494.35|1487.25|1486.34|1479.24|3757
1746705600000|2025-05-08 12:00:00|1493.45|1486.35|1491.67|1484.57|1500.36|1493.26|1489.4|1482.3|5095
1746709200000|2025-05-08 13:00:00|1491.81|1484.71|1490.33|1483.23|1499.68|1492.58|1485.65|1478.55|5788
1746712800000|2025-05-08 14:00:00|1490.49|1483.39|1493.64|1486.54|1503.89|1496.79|1483.55|1476.45|5969
1746716400000|2025-05-08 15:00:00|1493.66|1486.56|1526.57|1519.47|1545.18|1538.08|1492.81|1485.71|8018
1746720000000|2025-05-08 16:00:00|1526.53|1519.43|1529.24|1522.14|1539.53|1532.43|1520.8|1513.7|7271
1746723600000|2025-05-08 17:00:00|1529.82|1522.72|1529.57|1522.47|1540.84|1533.74|1522.13|1515.03|5337
1746727200000|2025-05-08 18:00:00|1529.56|1522.46|1538.55|1531.45|1543.75|1536.65|1529.13|1522.03|4266
1746730800000|2025-05-08 19:00:00|1538.59|1531.49|1557.29|1550.19|1564.17|1557.07|1534.17|1527.07|4015
1746734400000|2025-05-08 20:00:00|1557.41|1550.31|1586.38|1579.28|1594.63|1587.53|1551.43|1544.33|4898
1746738000000|2025-05-08 21:00:00|1587.7|1580.6|1578.23|1571.13|1600.53|1593.43|1571.57|1564.47|4804
1746741600000|2025-05-08 22:00:00|1578.26|1571.16|1580.33|1573.23|1583.9|1576.8|1562.59|1555.49|5817
1746745200000|2025-05-08 23:00:00|1579.96|1572.86|1592.04|1584.94|1592.72|1585.62|1575.55|1568.45|6211
1746748800000|2025-05-09 00:00:00|1592.03|1584.93|1581.3|1574.2|1592.41|1585.31|1574.94|1567.84|6445
1746752400000|2025-05-09 01:00:00|1581.22|1574.12|1594.33|1587.23|1595.59|1588.49|1575.87|1568.77|6500
1746756000000|2025-05-09 02:00:00|1594.56|1587.46|1590.35|1583.25|1594.82|1587.72|1583.25|1576.15|6607
1746759600000|2025-05-09 03:00:00|1590.45|1583.35|1571.68|1564.58|1597.06|1589.96|1567.93|1560.83|6481
1746763200000|2025-05-09 04:00:00|1571.72|1564.62|1565.16|1558.06|1574.5|1567.4|1562.71|1555.61|6758
1746766800000|2025-05-09 05:00:00|1565.21|1558.11|1570.96|1563.86|1573.08|1565.98|1562.33|1555.23|6122
1746770400000|2025-05-09 06:00:00|1571.29|1564.19|1580.23|1573.13|1589.04|1581.94|1568.17|1561.07|6937
1746774000000|2025-05-09 07:00:00|1580.22|1573.12|1613.88|1606.78|1630.75|1623.65|1578.91|1571.81|6288
1746777600000|2025-05-09 08:00:00|1613.91|1606.81|1627.51|1620.41|1675.13|1668.03|1607.59|1600.49|7675
1746781200000|2025-05-09 09:00:00|1627.59|1620.49|1610.59|1603.49|1643.04|1635.94|1590.59|1583.49|9304
1746784800000|2025-05-09 10:00:00|1610.62|1603.52|1632.87|1625.77|1639.86|1632.76|1604.06|1596.96|8373
1746788400000|2025-05-09 11:00:00|1632.88|1625.78|1625.89|1618.79|1653.55|1646.45|1613.66|1606.56|8630
1746792000000|2025-05-09 12:00:00|1625.82|1618.72|1617.28|1610.18|1628.25|1621.15|1609.8|1602.7|8139
1746795600000|2025-05-09 13:00:00|1617.29|1610.19|1635.13|1628.03|1642.56|1635.46|1614.52|1607.42|7613
1746799200000|2025-05-09 14:00:00|1635.12|1628.02|1594.44|1587.34|1635.12|1628.02|1579.75|1572.65|8159
1746802800000|2025-05-09 15:00:00|1594.98|1587.88|1599.38|1592.28|1606.48|1599.38|1584.83|1577.73|7032
1746806400000|2025-05-09 16:00:00|1599.39|1592.29|1584.47|1577.37|1599.71|1592.61|1577.89|1570.79|6814
1746810000000|2025-05-09 17:00:00|1584.37|1577.27|1614.58|1607.48|1621.96|1614.86|1581.74|1574.64|5871
1746813600000|2025-05-09 18:00:00|1613.98|1606.88|1603.55|1596.45|1615.82|1608.72|1603.55|1596.45|4329
1746817200000|2025-05-09 19:00:00|1603.16|1596.06|1603.23|1596.13|1605.03|1597.93|1592.89|1585.79|4810
1746820800000|2025-05-09 20:00:00|1603.94|1596.84|1609.5|1602.4|1610.76|1603.66|1601.05|1593.95|4319
1746860400000|2025-05-10 07:00:00|1631.77|1624.67|1639.13|1632.03|1644.19|1637.09|1624.16|1617.06|6165
1746864000000|2025-05-10 08:00:00|1639.15|1632.05|1627.96|1620.86|1653.03|1645.93|1622.62|1615.52|7125
1746867600000|2025-05-10 09:00:00|1628.07|1620.97|1637.87|1630.77|1641.93|1634.83|1617.37|1610.27|8317
1746871200000|2025-05-10 10:00:00|1637.78|1630.68|1626.42|1619.32|1651.74|1644.64|1626.4|1619.3|7411
1746874800000|2025-05-10 11:00:00|1626.44|1619.34|1613.07|1605.97|1632.72|1625.62|1608.25|1601.15|7100
1746878400000|2025-05-10 12:00:00|1613.11|1606.01|1636.27|1629.17|1641.29|1634.19|1613.11|1606.01|6451
1746882000000|2025-05-10 13:00:00|1636.26|1629.16|1646.46|1639.36|1655.11|1648.01|1636.25|1629.15|6984
1746885600000|2025-05-10 14:00:00|1646.48|1639.38|1649.59|1642.49|1652.36|1645.26|1632.92|1625.82|6991
1746889200000|2025-05-10 15:00:00|1649.57|1642.47|1646.34|1639.24|1653.01|1645.91|1637.02|1629.92|8241
1746892800000|2025-05-10 16:00:00|1646.45|1639.35|1694.42|1687.32|1695.73|1688.63|1644.4|1637.3|6509
1746896400000|2025-05-10 17:00:00|1694.55|1687.45|1673.66|1666.56|1703.05|1695.95|1671.49|1664.39|8406
1746900000000|2025-05-10 18:00:00|1673.52|1666.42|1682.55|1675.45|1686.78|1679.68|1668.19|1661.09|8142
1746903600000|2025-05-10 19:00:00|1682.56|1675.46|1681.79|1674.69|1683.65|1676.55|1670.26|1663.16|7745
1746907200000|2025-05-10 20:00:00|1681.8|1674.7|1690.34|1683.24|1694.46|1687.36|1668.38|1661.28|6651
1746910800000|2025-05-10 21:00:00|1690.32|1683.22|1717.84|1710.74|1721.84|1714.74|1690.27|1683.17|4945
1746914400000|2025-05-10 22:00:00|1716.93|1709.83|1741.95|1734.85|1742.55|1735.45|1714.86|1707.76|7264
1746918000000|2025-05-10 23:00:00|1741.72|1734.62|1736.18|1729.08|1749.44|1742.34|1729.13|1722.03|7072
1746921600000|2025-05-11 00:00:00|1736.73|1729.63|1714.69|1707.59|1743.91|1736.81|1684.56|1677.46|8346
1746925200000|2025-05-11 01:00:00|1714.72|1707.62|1696.79|1689.69|1719.45|1712.35|1684.23|1677.13|8729
1746928800000|2025-05-11 02:00:00|1696.56|1689.46|1694.19|1687.09|1710.92|1703.82|1685.64|1678.54|8350
1746932400000|2025-05-11 03:00:00|1694.18|1687.08|1698.07|1690.97|1708.75|1701.65|1687.1|1680|6436
1746936000000|2025-05-11 04:00:00|1698.05|1690.95|1703.98|1696.88|1706.84|1699.74|1693.04|1685.94|8030
1746939600000|2025-05-11 05:00:00|1703.89|1696.79|1692.14|1685.04|1705.97|1698.87|1692.08|1684.98|6895
1746943200000|2025-05-11 06:00:00|1692.28|1685.18|1670.58|1663.48|1694.07|1686.97|1661.85|1654.75|5923
1746946800000|2025-05-11 07:00:00|1670.56|1663.46|1649.03|1641.93|1670.72|1663.62|1635.09|1627.99|7531
1746950400000|2025-05-11 08:00:00|1648.88|1641.78|1643.25|1636.15|1663.03|1655.93|1641.71|1634.61|6589
1746954000000|2025-05-11 09:00:00|1643.17|1636.07|1663.56|1656.46|1668.23|1661.13|1643.17|1636.07|6810
1746957600000|2025-05-11 10:00:00|1663.5|1656.4|1668.29|1661.19|1668.67|1661.57|1652.96|1645.86|6766
1746961200000|2025-05-11 11:00:00|1668.38|1661.28|1670.88|1663.78|1672.79|1665.69|1660.82|1653.72|5776
1746964800000|2025-05-11 12:00:00|1670.87|1663.77|1675.55|1668.45|1679.97|1671.29|1663.59|1656.49|2980
1746968400000|2025-05-11 13:00:00|1675.63|1668.53|1647.75|1640.65|1701.98|1682.83|1647.04|1639.94|3406
1746972000000|2025-05-11 14:00:00|1647.95|1640.85|1670.32|1663.22|1686.62|1666.57|1647.95|1640.85|4442
1746975600000|2025-05-11 15:00:00|1670.41|1663.31|1667.59|1660.49|1694.49|1681.74|1650.98|1643.88|3565
1746979200000|2025-05-11 16:00:00|1667.31|1660.21|1674.69|1667.59|1683.12|1676.02|1649.16|1642.06|5252
1746982800000|2025-05-11 17:00:00|1674.71|1667.61|1693.95|1686.85|1696.77|1689.67|1670.37|1663.27|4263
1746986400000|2025-05-11 18:00:00|1693.82|1686.72|1700.1|1693|1710.16|1703.06|1677.67|1670.57|4669
1746990000000|2025-05-11 19:00:00|1700.07|1692.97|1699.36|1692.26|1709.11|1702.01|1693.5|1686.4|5685
1746993600000|2025-05-11 20:00:00|1699.34|1692.24|1699.22|1692.12|1705.58|1698.48|1690.5|1683.4|6654
1746997200000|2025-05-11 21:00:00|1699.13|1692.03|1710.59|1703.49|1710.9|1703.8|1690.5|1683.4|4164
1747000800000|2025-05-11 22:00:00|1710.92|1703.82|1700.92|1693.82|1718.55|1711.45|1690.58|1683.48|5696
1747004400000|2025-05-11 23:00:00|1700.98|1693.88|1713.95|1706.85|1713.95|1706.85|1697.38|1690.28|6102
1747008000000|2025-05-12 00:00:00|1714.09|1706.99|1721.87|1714.77|1737.09|1729.99|1709.74|1702.64|7513
1747011600000|2025-05-12 01:00:00|1721.85|1714.75|1700.53|1693.43|1737.71|1730.61|1683.65|1676.55|7312
1747015200000|2025-05-12 02:00:00|1700.62|1693.52|1711.87|1704.77|1721.52|1714.42|1698.65|1691.55|8239
1747018800000|2025-05-12 03:00:00|1711.74|1704.64|1719.17|1712.07|1720.63|1713.53|1698.87|1691.77|7037
1747022400000|2025-05-12 04:00:00|1719.15|1712.05|1725.17|1718.07|1730.09|1722.99|1711.23|1704.13|7684
1747026000000|2025-05-12 05:00:00|1725.2|1718.1|1704.58|1697.48|1727.43|1720.33|1702.14|1695.04|8299
1747029600000|2025-05-12 06:00:00|1704.56|1697.46|1734.15|1727.05|1734.8|1727.7|1699.11|1692.01|6349
1747033200000|2025-05-12 07:00:00|1734.06|1726.96|1754.27|1747.17|1799.48|1792.38|1734.06|1726.96|8365
1747036800000|2025-05-12 08:00:00|1754.29|1747.19|1761.84|1754.74|1764.82|1757.72|1727.83|1720.73|8061
1747040400000|2025-05-12 09:00:00|1761.89|1754.79|1739.08|1730.28|1766.05|1758.95|1736.96|1728.16|7839
1747044000000|2025-05-12 10:00:00|1739.12|1730.32|1742.29|1733.49|1743.79|1734.99|1722.8|1714|7679
1747047600000|2025-05-12 11:00:00|1741.98|1733.18|1717.63|1708.83|1749.05|1740.25|1715.64|1706.84|8463
1747051200000|2025-05-12 12:00:00|1717.59|1708.79|1741.29|1732.49|1752.08|1743.28|1716.4|1707.6|8014
1747054800000|2025-05-12 13:00:00|1741.3|1732.5|1743.01|1734.21|1761.41|1752.61|1726.03|1717.23|9677
1747058400000|2025-05-12 14:00:00|1743.04|1734.24|1694.79|1685.99|1753.87|1745.07|1690.06|1681.26|10137
1747062000000|2025-05-12 15:00:00|1694.61|1685.81|1687.44|1678.64|1705.27|1696.47|1675.56|1666.76|9398
1747065600000|2025-05-12 16:00:00|1687.52|1678.72|1698.77|1689.97|1705.42|1696.62|1677.62|1668.82|8593
1747069200000|2025-05-12 17:00:00|1698.81|1690.01|1674.8|1666|1706.96|1698.16|1668.56|1659.76|7377
1747072800000|2025-05-12 18:00:00|1675.16|1666.36|1631.65|1622.85|1680.15|1671.35|1608.8|1600|9049
1747076400000|2025-05-12 19:00:00|1632.29|1623.49|1657.62|1648.82|1660.61|1651.81|1627.7|1618.9|6838
1747080000000|2025-05-12 20:00:00|1657.15|1648.35|1666.33|1657.53|1675.28|1666.48|1644.36|1635.56|5880
1747083600000|2025-05-12 21:00:00|1666.67|1657.87|1675.4|1666.6|1678.39|1669.59|1663.11|1654.31|4497
1747087200000|2025-05-12 22:00:00|1675.39|1666.59|1677.31|1668.51|1685.46|1676.66|1669.47|1660.67|6102
1747090800000|2025-05-12 23:00:00|1677.38|1668.58|1678|1669.2|1686.8|1678|1675.98|1667.18|6109
1747094400000|2025-05-13 00:00:00|1677.87|1669.07|1651.47|1642.67|1678.7|1669.9|1651.08|1642.28|7790
1747098000000|2025-05-13 01:00:00|1651.43|1642.63|1643.21|1634.41|1661.65|1652.85|1634.7|1625.9|8105
1747101600000|2025-05-13 02:00:00|1643.2|1634.4|1631.72|1622.92|1649.93|1641.13|1616.38|1607.58|8509
1747105200000|2025-05-13 03:00:00|1631.66|1622.86|1612.4|1603.6|1639.77|1630.97|1610.65|1601.85|7696
1747108800000|2025-05-13 04:00:00|1611.78|1602.98|1642.83|1634.03|1644.59|1635.79|1608.51|1599.71|7207
1747112400000|2025-05-13 05:00:00|1642.97|1634.17|1636.21|1627.41|1645.88|1637.08|1628.87|1620.07|6545
1747116000000|2025-05-13 06:00:00|1636.18|1627.38|1644.03|1635.23|1650.15|1641.35|1636.18|1627.38|5361
1747119600000|2025-05-13 07:00:00|1644.07|1635.27|1645.89|1637.09|1659.58|1650.78|1643.56|1634.76|5721
1747123200000|2025-05-13 08:00:00|1645.93|1637.13|1647.12|1638.32|1654.35|1645.55|1641.75|1632.95|5764
1747126800000|2025-05-13 09:00:00|1647.13|1638.33|1670.16|1661.36|1671.12|1662.32|1646.32|1637.52|7089
1747130400000|2025-05-13 10:00:00|1670.28|1661.48|1664.54|1655.74|1671.12|1662.32|1659.14|1650.34|7590
1747134000000|2025-05-13 11:00:00|1664.41|1655.61|1671.76|1662.96|1681.84|1673.04|1661.4|1652.6|5149
1747137600000|2025-05-13 12:00:00|1671.68|1662.88|1677.35|1668.55|1684.65|1675.85|1657.26|1648.46|7660
1747141200000|2025-05-13 13:00:00|1677.45|1668.65|1681.28|1672.48|1692.98|1684.18|1670.18|1661.38|6979
1747144800000|2025-05-13 14:00:00|1682.08|1673.28|1669.72|1660.92|1685.11|1676.31|1662.83|1654.03|8418
1747148400000|2025-05-13 15:00:00|1669.75|1660.95|1692.08|1683.28|1692.08|1683.28|1663.27|1654.47|5873
1747152000000|2025-05-13 16:00:00|1692.07|1683.27|1708|1699.2|1723.01|1714.21|1688.39|1679.59|5364
1747155600000|2025-05-13 17:00:00|1707.87|1699.07|1722.87|1714.07|1722.87|1714.07|1705.95|1697.15|5747
1747159200000|2025-05-13 18:00:00|1722.94|1714.14|1751.8|1743|1751.95|1743.15|1719.54|1710.74|3939
1747162800000|2025-05-13 19:00:00|1751.97|1743.17|1768.02|1759.22|1784.4|1775.6|1738.93|1730.13|5149
1747166400000|2025-05-13 20:00:00|1767.32|1758.52|1765.59|1756.79|1772.39|1763.59|1744.25|1735.45|7987
1747170000000|2025-05-13 21:00:00|1765.55|1756.75|1769.38|1760.58|1778.03|1769.23|1753.6|1744.8|4378
1747173600000|2025-05-13 22:00:00|1769.84|1761.04|1752.3|1743.5|1773.9|1765.1|1749.5|1740.7|6557
1747177200000|2025-05-13 23:00:00|1752.37|1743.57|1743.65|1734.85|1755.23|1746.43|1739.81|1731.01|5090
1747180800000|2025-05-14 00:00:00|1743.64|1734.84|1740.67|1731.87|1751.42|1742.62|1735.98|1727.18|7015
1747184400000|2025-05-14 01:00:00|1740.85|1732.05|1734.63|1725.83|1757.22|1748.42|1732.43|1723.63|8089
1747188000000|2025-05-14 02:00:00|1734.65|1725.85|1722.98|1714.18|1734.69|1725.89|1711.44|1702.64|6226
1747191600000|2025-05-14 03:00:00|1722.99|1714.19|1726.79|1717.99|1727.96|1719.16|1714.2|1705.4|6967
1747195200000|2025-05-14 04:00:00|1726.53|1717.73|1739.25|1730.45|1739.25|1730.45|1715.56|1706.76|5750
1747198800000|2025-05-14 05:00:00|1739.29|1730.49|1740.77|1731.97|1748.8|1740|1731.9|1723.1|5698
1747202400000|2025-05-14 06:00:00|1740.74|1731.94|1741.67|1732.87|1744.66|1735.86|1730.64|1721.84|7256
1747206000000|2025-05-14 07:00:00|1741.76|1732.96|1724.49|1715.69|1745.88|1737.08|1719.55|1710.75|7302
1747209600000|2025-05-14 08:00:00|1724.51|1715.71|1690.95|1682.15|1729.57|1720.77|1689.68|1680.88|8732
1747213200000|2025-05-14 09:00:00|1691.28|1682.48|1704.4|1695.6|1707.65|1698.85|1685.8|1677|7451
1747216800000|2025-05-14 10:00:00|1704.47|1695.67|1706.51|1697.71|1715.82|1707.02|1700.74|1691.94|6524
1747220400000|2025-05-14 11:00:00|1706.45|1697.65|1716.77|1707.97|1724.16|1715.36|1706.45|1697.65|6364
1747224000000|2025-05-14 12:00:00|1716.82|1708.02|1701.6|1692.8|1720.73|1711.93|1698.22|1689.42|5642
1747227600000|2025-05-14 13:00:00|1701.65|1692.85|1707.53|1698.73|1730.85|1722.05|1687.86|1679.06|8691
1747231200000|2025-05-14 14:00:00|1707.46|1698.66|1696.48|1687.68|1707.53|1698.73|1682.67|1673.87|8503
1747234800000|2025-05-14 15:00:00|1696.5|1687.7|1705.43|1696.63|1705.54|1696.74|1683.01|1674.21|6980
1747238400000|2025-05-14 16:00:00|1705.48|1696.68|1697.6|1688.8|1708.95|1700.15|1687.79|1678.99|8367
1747242000000|2025-05-14 17:00:00|1697.58|1688.78|1695.81|1687.01|1699.02|1690.22|1673.29|1664.49|5910
1747245600000|2025-05-14 18:00:00|1697.11|1688.31|1702.55|1693.75|1703.89|1695.09|1689.72|1680.92|5310
1747249200000|2025-05-14 19:00:00|1702.54|1693.74|1706.9|1698.1|1713.72|1704.92|1701.82|1693.02|3351
1747252800000|2025-05-14 20:00:00|1706.95|1698.15|1705.94|1697.14|1715.47|1706.67|1704.85|1696.05|4644
1747256400000|2025-05-14 21:00:00|1705.99|1697.19|1705.31|1696.51|1706.65|1697.85|1693.44|1684.64|3152
1747260000000|2025-05-14 22:00:00|1706.18|1697.38|1693.59|1684.79|1707.22|1698.42|1691.53|1682.73|4382
1747263600000|2025-05-14 23:00:00|1693.65|1684.85|1706.63|1697.83|1707.98|1699.18|1685.28|1676.48|4665
1747267200000|2025-05-15 00:00:00|1706.92|1698.12|1720.1|1711.3|1725.69|1716.89|1706.64|1697.84|3520
1747270800000|2025-05-15 01:00:00|1720.08|1711.28|1682.23|1673.43|1721.52|1712.72|1677.57|1668.77|6801
1747274400000|2025-05-15 02:00:00|1682.18|1673.38|1696.81|1688.01|1702.59|1693.79|1679.1|1670.3|4772
1747278000000|2025-05-15 03:00:00|1696.82|1688.02|1677.05|1668.25|1697.6|1688.8|1674.8|1666|5141
1747281600000|2025-05-15 04:00:00|1677.03|1668.23|1683.65|1674.85|1687.66|1678.86|1673.29|1664.49|5061
1747285200000|2025-05-15 05:00:00|1683.41|1674.61|1659.16|1650.36|1684.62|1675.82|1658.07|1649.27|5680
1747288800000|2025-05-15 06:00:00|1659.24|1650.44|1659.41|1650.61|1668.42|1659.62|1646.82|1638.02|6284
1747292400000|2025-05-15 07:00:00|1659.33|1650.53|1625.27|1616.47|1661.61|1652.81|1624.4|1615.6|6392
1747296000000|2025-05-15 08:00:00|1625.24|1616.44|1658.63|1649.83|1658.94|1650.14|1624.86|1616.06|6167
1747299600000|2025-05-15 09:00:00|1658.35|1649.55|1633.51|1624.71|1658.4|1649.6|1622.08|1613.28|6496
1747303200000|2025-05-15 10:00:00|1633.5|1624.7|1626.55|1617.75|1633.7|1624.9|1613.64|1604.84|5461
1747306800000|2025-05-15 11:00:00|1626.57|1617.77|1636.19|1627.39|1636.88|1628.08|1625.33|1616.53|5877
1747310400000|2025-05-15 12:00:00|1636.18|1627.38|1634.31|1625.51|1648.2|1639.4|1626.46|1617.66|7582
1747314000000|2025-05-15 13:00:00|1634.34|1625.54|1618.23|1609.43|1644.74|1635.94|1604.4|1595.6|6633
1747317600000|2025-05-15 14:00:00|1618.2|1609.4|1607.16|1598.36|1625.12|1616.32|1590.82|1582.02|7908
1747321200000|2025-05-15 15:00:00|1607.06|1598.26|1649.92|1641.12|1651.51|1642.71|1605.53|1596.73|6089
1747324800000|2025-05-15 16:00:00|1650|1641.2|1665.47|1656.67|1665.47|1656.67|1634.01|1625.21|6231
1747328400000|2025-05-15 17:00:00|1665.3|1656.5|1659.07|1650.27|1673.9|1665.1|1652.33|1643.53|3797
1747332000000|2025-05-15 18:00:00|1658.58|1649.78|1612.42|1603.62|1660.36|1651.56|1610.65|1601.85|4779
1747335600000|2025-05-15 19:00:00|1612.45|1603.65|1621.42|1612.62|1630.65|1621.85|1604.69|1595.89|5410
1747339200000|2025-05-15 20:00:00|1621.83|1613.03|1608.72|1599.92|1634.36|1625.56|1602.77|1593.97|6057
1747342800000|2025-05-15 21:00:00|1608.68|1599.88|1605.76|1596.96|1609.26|1600.46|1585.4|1576.6|3073
1747346400000|2025-05-15 22:00:00|1605.83|1597.03|1599.6|1590.8|1619.05|1610.25|1599.6|1590.8|4687
1747350000000|2025-05-15 23:00:00|1599.63|1590.83|1609.03|1600.23|1609.07|1600.27|1575.68|1566.88|5695
1747353600000|2025-05-16 00:00:00|1608.99|1600.19|1607.72|1598.92|1621.9|1613.1|1601.76|1592.96|6152
1747357200000|2025-05-16 01:00:00|1607.7|1598.9|1623.28|1614.48|1623.28|1614.48|1597.92|1589.12|6230
1747360800000|2025-05-16 02:00:00|1623.26|1614.46|1629.01|1620.21|1636.88|1628.08|1616.82|1608.02|4964
1747364400000|2025-05-16 03:00:00|1629.12|1620.32|1634.28|1625.48|1637.78|1628.98|1623.22|1614.42|4394
1747368000000|2025-05-16 04:00:00|1634.26|1625.46|1628.2|1619.4|1641.19|1632.39|1620.64|1611.84|4215
1747371600000|2025-05-16 05:00:00|1628.39|1619.59|1638.24|1629.44|1641.9|1633.1|1628.39|1619.59|4175
1747375200000|2025-05-16 06:00:00|1637.87|1629.07|1644.73|1635.93|1647.21|1638.41|1632.75|1623.95|4809
1747378800000|2025-05-16 07:00:00|1644.74|1635.94|1639.37|1630.57|1652.59|1643.79|1632.22|1623.42|5673
1747382400000|2025-05-16 08:00:00|1639.36|1630.56|1618.17|1609.37|1643.47|1634.67|1608.16|1599.36|6097
1747386000000|2025-05-16 09:00:00|1618.84|1610.04|1641.24|1632.44|1641.9|1633.1|1617.96|1609.16|5863
1747389600000|2025-05-16 10:00:00|1641.25|1632.45|1648.02|1639.22|1649.02|1640.22|1636.37|1627.57|6540
1747393200000|2025-05-16 11:00:00|1647.98|1639.18|1640.18|1631.38|1657.99|1649.19|1637.33|1628.53|6616
1747396800000|2025-05-16 12:00:00|1640.2|1631.4|1626.04|1617.24|1643.47|1634.67|1626.04|1617.24|7338
1747400400000|2025-05-16 13:00:00|1625.81|1617.01|1638.94|1630.14|1641.77|1632.97|1624.56|1615.76|6402
1747404000000|2025-05-16 14:00:00|1638.93|1630.13|1621.31|1612.51|1638.93|1630.13|1613.38|1604.58|7206
1747407600000|2025-05-16 15:00:00|1621.27|1612.47|1630.35|1621.55|1635.3|1626.5|1620.87|1612.07|7074
1747411200000|2025-05-16 16:00:00|1630.58|1621.78|1621.98|1613.18|1636.78|1627.98|1608.53|1599.73|6252
1747414800000|2025-05-16 17:00:00|1621.92|1613.12|1607.48|1598.68|1624.36|1615.56|1603.57|1594.77|5310
1747418400000|2025-05-16 18:00:00|1607.47|1598.67|1608.69|1599.89|1612.18|1603.38|1603.35|1594.55|6351
1747422000000|2025-05-16 19:00:00|1608.57|1599.77|1610.99|1602.19|1613.7|1604.9|1603.23|1594.43|6663
1747425600000|2025-05-16 20:00:00|1610.91|1602.11|1590.19|1581.39|1612.41|1603.61|1584.4|1575.6|4982
1747465200000|2025-05-17 07:00:00|1551.1|1542.3|1544.74|1535.94|1558.47|1549.67|1539.1|1530.3|5042
1747468800000|2025-05-17 08:00:00|1545.49|1536.69|1538.5|1529.7|1551.82|1543.02|1538.19|1529.39|7762
1747472400000|2025-05-17 09:00:00|1538.52|1529.72|1538.41|1529.61|1542.95|1534.15|1531.4|1522.6|7607
1747476000000|2025-05-17 10:00:00|1538.2|1529.4|1541.44|1532.64|1548.73|1539.93|1535.31|1526.51|6919
1747479600000|2025-05-17 11:00:00|1541.47|1532.67|1536.4|1527.6|1546.73|1537.93|1531.58|1522.78|6380
1747483200000|2025-05-17 12:00:00|1536.38|1527.58|1529.8|1521|1539.7|1530.9|1527.34|1518.54|6986
1747486800000|2025-05-17 13:00:00|1529.99|1521.19|1521.93|1513.13|1537.53|1528.73|1517.44|1508.64|5004
1747490400000|2025-05-17 14:00:00|1521.91|1513.11|1543.52|1534.72|1546.91|1538.11|1521.86|1513.06|5204
1747494000000|2025-05-17 15:00:00|1543.55|1534.75|1536.72|1527.92|1546.69|1537.89|1536.72|1527.92|5942
1747497600000|2025-05-17 16:00:00|1536.76|1527.96|1528.72|1519.92|1539.65|1530.85|1514.61|1505.81|7341
1747501200000|2025-05-17 17:00:00|1528.69|1519.89|1532.82|1524.02|1543.63|1534.83|1527.64|1518.84|6269
1747504800000|2025-05-17 18:00:00|1532.83|1524.03|1528.52|1519.72|1548.57|1539.77|1527.4|1518.6|7987
1747508400000|2025-05-17 19:00:00|1528.53|1519.73|1529.32|1520.52|1540.87|1532.07|1525.58|1516.78|7338
1747512000000|2025-05-17 20:00:00|1529.28|1520.48|1547.38|1538.58|1552.82|1544.02|1526.54|1517.74|7082
1747515600000|2025-05-17 21:00:00|1547.49|1538.69|1545.3|1536.5|1548.82|1540.02|1535.75|1526.95|3155
1747519200000|2025-05-17 22:00:00|1545.27|1536.47|1528.42|1519.62|1545.3|1536.5|1520.28|1511.48|5794
1747522800000|2025-05-17 23:00:00|1528.49|1519.69|1537.33|1528.53|1540.52|1531.72|1526.69|1517.89|5702
1747526400000|2025-05-18 00:00:00|1537.3|1528.5|1542.51|1533.71|1543.42|1534.62|1531.01|1522.21|6740
1747530000000|2025-05-18 01:00:00|1542.56|1533.76|1545.46|1536.66|1548.52|1539.72|1534.35|1525.55|5448
1747533600000|2025-05-18 02:00:00|1545.36|1536.56|1542.02|1533.22|1548.35|1539.55|1539.66|1530.86|5286
1747537200000|2025-05-18 03:00:00|1542.03|1533.23|1541.35|1532.55|1548.71|1539.91|1532.56|1523.76|6078
1747540800000|2025-05-18 04:00:00|1541.43|1532.63|1551.5|1542.7|1553.78|1544.98|1541.03|1532.23|4063
1747544400000|2025-05-18 05:00:00|1551.51|1542.71|1573.42|1564.62|1574.71|1565.91|1550.88|1542.08|3554
1747548000000|2025-05-18 06:00:00|1573.4|1564.6|1562.26|1553.46|1574.33|1565.53|1560.36|1551.56|5274
1747551600000|2025-05-18 07:00:00|1562.64|1553.84|1577.96|1569.16|1578|1569.2|1560.49|1551.69|3604
1747555200000|2025-05-18 08:00:00|1577.97|1569.17|1586.01|1577.21|1591.34|1582.54|1577.97|1569.17|4304
1747558800000|2025-05-18 09:00:00|1586.03|1577.23|1575.48|1566.68|1589.88|1581.08|1572.93|1564.13|5795
1747562400000|2025-05-18 10:00:00|1575.47|1566.67|1574.27|1565.47|1579.06|1570.26|1570.29|1561.49|5039
1747566000000|2025-05-18 11:00:00|1574.25|1565.45|1568.56|1559.76|1578.7|1569.9|1568.29|1559.49|6030
1747569600000|2025-05-18 12:00:00|1568.59|1559.79|1573.42|1564.62|1573.5|1564.7|1560.47|1551.67|5246
1747573200000|2025-05-18 13:00:00|1573.4|1564.6|1589.6|1580.8|1590.48|1581.68|1569.43|1560.63|5287
1747576800000|2025-05-18 14:00:00|1589.7|1580.9|1617.39|1608.59|1626.27|1617.47|1585.86|1577.06|5483
1747580400000|2025-05-18 15:00:00|1617.42|1608.62|1639|1630.2|1640.47|1631.67|1609.36|1600.56|5955
1747584000000|2025-05-18 16:00:00|1639.01|1630.21|1631.56|1622.76|1643.96|1635.16|1623.82|1615.02|6837
1747587600000|2025-05-18 17:00:00|1631.54|1622.74|1590.73|1581.93|1632|1623.2|1589.21|1580.41|8656
1747591200000|2025-05-18 18:00:00|1590.18|1581.38|1555.31|1546.51|1591.75|1582.95|1551.19|1542.39|8946
1747594800000|2025-05-18 19:00:00|1555.35|1546.55|1528.88|1511.08|1565.01|1556.21|1528.88|1511.08|7419
1747598400000|2025-05-18 20:00:00|1528.63|1510.83|1537.84|1520.04|1539.43|1521.63|1499.96|1482.16|5835
1747602000000|2025-05-18 21:00:00|1538|1520.2|1544.41|1535.61|1558.82|1550.02|1537.92|1520.12|3232
1747605600000|2025-05-18 22:00:00|1544.33|1535.53|1572.07|1563.27|1572.61|1563.81|1526.1|1517.3|7115
1747609200000|2025-05-18 23:00:00|1572.04|1563.24|1592.26|1583.46|1600.36|1591.56|1559.3|1550.5|7406
1747612800000|2025-05-19 00:00:00|1592.32|1583.52|1552.14|1543.34|1604.52|1595.72|1548.18|1539.38|9175
1747616400000|2025-05-19 01:00:00|1551.98|1543.18|1545.95|1537.15|1557.68|1548.88|1537.68|1528.88|8422
1747620000000|2025-05-19 02:00:00|1545.99|1537.19|1535.34|1526.54|1550.96|1542.16|1532.67|1523.87|6665
1747623600000|2025-05-19 03:00:00|1535.35|1526.55|1518.76|1509.96|1535.49|1526.69|1517.53|1508.73|4786
1747627200000|2025-05-19 04:00:00|1518.77|1509.97|1509.14|1500.34|1533.72|1524.92|1502.26|1493.46|5804
1747630800000|2025-05-19 05:00:00|1509.15|1500.35|1513.1|1504.3|1519.53|1510.73|1502.64|1493.84|7382
1747634400000|2025-05-19 06:00:00|1513.01|1504.21|1490.02|1481.22|1523.57|1514.77|1489.45|1480.65|6990
1747638000000|2025-05-19 07:00:00|1490.06|1481.26|1522.58|1514.98|1526.85|1518.05|1489.49|1480.69|6079
1747641600000|2025-05-19 08:00:00|1522.51|1514.91|1527.25|1519.65|1531.89|1524.29|1513.88|1506.28|6833
1747645200000|2025-05-19 09:00:00|1527.2|1519.6|1523.42|1515.82|1533.55|1525.95|1517.29|1509.69|7963
1747648800000|2025-05-19 10:00:00|1523.43|1515.83|1525.54|1517.94|1532.07|1524.47|1515.53|1507.93|7825
1747652400000|2025-05-19 11:00:00|1525.65|1518.05|1524.35|1516.75|1529.5|1521.9|1518.83|1511.23|6952
1747656000000|2025-05-19 12:00:00|1524.32|1516.72|1511.25|1503.65|1526.05|1518.45|1505.72|1498.12|7241
1747659600000|2025-05-19 13:00:00|1511.32|1503.72|1529.23|1521.63|1540.73|1533.13|1509.98|1502.38|7135
1747663200000|2025-05-19 14:00:00|1529.16|1521.56|1542.87|1535.27|1548.83|1541.23|1523.05|1515.45|7192
1747666800000|2025-05-19 15:00:00|1542.79|1535.19|1551.05|1543.45|1553.8|1546.2|1540.48|1532.88|5150
1747670400000|2025-05-19 16:00:00|1551.17|1543.57|1568.42|1560.82|1568.42|1560.82|1539.38|1531.78|4733
1747674000000|2025-05-19 17:00:00|1568.34|1560.74|1569.83|1562.23|1582.33|1574.73|1567.81|1560.21|5297
1747677600000|2025-05-19 18:00:00|1569.65|1562.05|1563.89|1556.29|1578.59|1570.99|1551.59|1543.99|5116
1747681200000|2025-05-19 19:00:00|1563.9|1556.3|1581.82|1574.22|1594.26|1586.66|1559.31|1551.71|4736
1747684800000|2025-05-19 20:00:00|1581.83|1574.23|1580.7|1573.1|1587.65|1580.05|1574.75|1567.15|4408
1747688400000|2025-05-19 21:00:00|1580.72|1573.12|1583.51|1575.91|1583.79|1576.19|1571.4|1563.8|2920
1747692000000|2025-05-19 22:00:00|1582.93|1575.33|1574.37|1566.77|1583.56|1575.96|1569.43|1561.83|4547
1747695600000|2025-05-19 23:00:00|1574.4|1566.8|1582.88|1575.28|1586.25|1578.65|1573.26|1565.66|4078
1747699200000|2025-05-20 00:00:00|1582.93|1575.33|1573.31|1565.71|1602.4|1594.8|1571.64|1564.04|6906
1747702800000|2025-05-20 01:00:00|1573.28|1565.68|1611.99|1604.39|1621.59|1613.99|1571.86|1564.26|5299
1747706400000|2025-05-20 02:00:00|1612.28|1604.68|1622.8|1615.2|1643.8|1636.2|1612.28|1604.68|6204
1747710000000|2025-05-20 03:00:00|1623.43|1615.83|1616.73|1609.13|1629.11|1621.51|1608.69|1601.09|5453
1747713600000|2025-05-20 04:00:00|1616.77|1609.17|1621.8|1614.2|1622.13|1614.53|1604.88|1597.28|4574
1747717200000|2025-05-20 05:00:00|1622.37|1614.77|1621.68|1614.08|1633.07|1625.47|1620.5|1612.9|4818
1747720800000|2025-05-20 06:00:00|1621.65|1614.05|1615.24|1607.64|1625.97|1618.37|1604.43|1596.83|5490
1747724400000|2025-05-20 07:00:00|1615.23|1607.63|1598.48|1590.88|1617.67|1610.07|1594.73|1587.13|5549
1747728000000|2025-05-20 08:00:00|1598.45|1590.85|1601.94|1594.34|1605.88|1598.28|1588.75|1581.15|7537
1747731600000|2025-05-20 09:00:00|1601.63|1594.03|1587.8|1580.2|1607.57|1599.97|1587.33|1579.73|7112
1747735200000|2025-05-20 10:00:00|1587.76|1580.16|1577.82|1570.22|1591.42|1583.82|1574.34|1566.74|5620
1747738800000|2025-05-20 11:00:00|1577.84|1570.24|1571.5|1563.9|1578.8|1571.2|1559.35|1551.75|3310
1747742400000|2025-05-20 12:00:00|1571.49|1563.89|1558.11|1550.51|1572|1564.4|1550.98|1543.38|4745
1747746000000|2025-05-20 13:00:00|1558.16|1550.56|1553.52|1545.92|1563.14|1555.54|1547.77|1540.17|5633
1747749600000|2025-05-20 14:00:00|1553.34|1545.74|1548|1540.4|1562.11|1554.51|1547.77|1540.17|5085
1747753200000|2025-05-20 15:00:00|1548.01|1540.41|1557.78|1550.18|1564.13|1556.53|1547.77|1540.17|4602
1747756800000|2025-05-20 16:00:00|1557.73|1550.13|1548.17|1540.57|1561.68|1554.08|1548.17|1540.57|4593
1747760400000|2025-05-20 17:00:00|1547.97|1540.37|1564.38|1556.78|1569.15|1561.55|1544.47|1536.87|5546
1747764000000|2025-05-20 18:00:00|1564.07|1556.47|1532.71|1525.11|1566.22|1558.62|1529.42|1521.82|5724
1747767600000|2025-05-20 19:00:00|1532.45|1524.85|1564.73|1557.13|1570.58|1562.98|1529.16|1521.56|4149
1747771200000|2025-05-20 20:00:00|1564.88|1557.28|1571.8|1564.2|1578.15|1570.55|1554.77|1547.17|5658
1747774800000|2025-05-20 21:00:00|1572.38|1564.78|1575.83|1568.23|1584.89|1577.29|1563.04|1555.44|3991
1747778400000|2025-05-20 22:00:00|1575.87|1568.27|1569.88|1562.28|1578.98|1571.38|1558.08|1550.48|6475
1747782000000|2025-05-20 23:00:00|1569.93|1562.33|1574.68|1567.08|1584.76|1577.16|1566.7|1559.1|6622
1747785600000|2025-05-21 00:00:00|1574.69|1567.09|1571.65|1564.05|1584.42|1576.82|1566.94|1559.34|8168
1747789200000|2025-05-21 01:00:00|1571.6|1564|1567.11|1559.51|1583.18|1575.58|1565.5|1557.9|7458
1747792800000|2025-05-21 02:00:00|1567.15|1559.55|1582.14|1574.54|1582.97|1575.37|1555.8|1548.2|6315
1747796400000|2025-05-21 03:00:00|1582.18|1574.58|1590.81|1583.21|1596.49|1588.89|1579.38|1571.78|5102
1747800000000|2025-05-21 04:00:00|1590.77|1583.17|1592.19|1584.59|1603.91|1596.31|1585.04|1577.44|6122
1747803600000|2025-05-21 05:00:00|1592.11|1584.51|1605.69|1598.09|1612.8|1605.2|1591.85|1584.25|6643
1747807200000|2025-05-21 06:00:00|1605.83|1598.23|1607.18|1599.58|1611.34|1603.74|1589.66|1582.06|5812
1747810800000|2025-05-21 07:00:00|1607.22|1599.62|1588.87|1581.27|1609.99|1602.39|1585.08|1577.48|7113
1747814400000|2025-05-21 08:00:00|1588.93|1581.33|1577.41|1569.81|1597.58|1589.98|1577.41|1569.81|6671
1747818000000|2025-05-21 09:00:00|1577.53|1569.93|1569.12|1561.52|1580.09|1572.49|1564.72|1557.12|5773
1747821600000|2025-05-21 10:00:00|1569.11|1561.51|1595.28|1587.68|1596.1|1588.5|1562.1|1554.5|5285
1747825200000|2025-05-21 11:00:00|1595.36|1587.76|1592.22|1584.62|1627.43|1619.83|1591.53|1583.93|4783
1747828800000|2025-05-21 12:00:00|1592.14|1584.54|1575.08|1567.48|1593.46|1585.86|1574.31|1566.71|5731
1747832400000|2025-05-21 13:00:00|1575.04|1567.44|1584.34|1576.74|1595.47|1587.87|1567.99|1560.39|7271
1747836000000|2025-05-21 14:00:00|1584.3|1576.7|1610.98|1603.38|1610.98|1603.38|1579.84|1572.24|7904
1747839600000|2025-05-21 15:00:00|1610.96|1603.36|1615.87|1608.27|1621.57|1613.97|1597.03|1589.43|8381
1747843200000|2025-05-21 16:00:00|1615.83|1608.23|1630.69|1623.09|1652.41|1644.81|1614.34|1606.74|6973
1747846800000|2025-05-21 17:00:00|1630.73|1623.13|1568.81|1561.21|1639.75|1632.15|1559.8|1552.2|9729
1747850400000|2025-05-21 18:00:00|1570.95|1563.35|1572.95|1565.35|1592.87|1585.27|1560.43|1552.83|8683
1747854000000|2025-05-21 19:00:00|1573.03|1565.43|1600.69|1593.09|1602.84|1595.24|1565.73|1558.13|7870
1747857600000|2025-05-21 20:00:00|1600.59|1592.99|1595.75|1588.15|1602.84|1595.24|1584.48|1576.88|7729
1747861200000|2025-05-21 21:00:00|1595.73|1588.13|1582.84|1575.24|1602.06|1594.46|1580.97|1573.37|3927
1747864800000|2025-05-21 22:00:00|1582.81|1575.21|1610.92|1603.32|1612.84|1605.24|1580.83|1573.23|4972
1747868400000|2025-05-21 23:00:00|1611|1603.4|1614.38|1606.78|1636.23|1628.63|1603.25|1595.65|7585
1747872000000|2025-05-22 00:00:00|1614.72|1607.12|1631.43|1623.83|1631.78|1624.18|1609.22|1601.62|7052
1747875600000|2025-05-22 01:00:00|1631.46|1623.86|1613.62|1606.02|1634.06|1626.46|1608.55|1600.95|7771
1747879200000|2025-05-22 02:00:00|1613.85|1606.25|1632.57|1624.97|1635.66|1628.06|1613.34|1605.74|6839
1747882800000|2025-05-22 03:00:00|1632.69|1625.09|1645.36|1637.76|1655.45|1647.85|1625.83|1618.23|5970
1747886400000|2025-05-22 04:00:00|1645.5|1637.9|1644.55|1636.95|1649.49|1641.89|1637.37|1629.77|5692
1747890000000|2025-05-22 05:00:00|1644.38|1636.78|1630.77|1623.17|1652.78|1645.18|1630.44|1622.84|6408
1747893600000|2025-05-22 06:00:00|1630.81|1623.21|1628.89|1621.29|1637.71|1630.11|1625.77|1618.17|5891
1747897200000|2025-05-22 07:00:00|1629.62|1622.02|1645.16|1637.56|1645.49|1637.89|1627.42|1619.82|5477
1747900800000|2025-05-22 08:00:00|1645.33|1637.73|1658.95|1651.35|1669.97|1662.37|1643.23|1635.63|5903
1747904400000|2025-05-22 09:00:00|1658.89|1651.29|1664.07|1656.47|1678.9|1671.3|1658.08|1650.48|5339
1747908000000|2025-05-22 10:00:00|1664.04|1656.44|1658.62|1651.02|1669.88|1662.28|1657.24|1649.64|5714
1747911600000|2025-05-22 11:00:00|1658.61|1651.01|1665.13|1657.53|1668.8|1661.2|1648.01|1640.41|6346
1747915200000|2025-05-22 12:00:00|1664.96|1657.36|1655.87|1648.27|1668.51|1660.91|1649.57|1641.97|7122
1747918800000|2025-05-22 13:00:00|1655.85|1648.25|1654.96|1647.36|1660.79|1653.19|1642.87|1635.27|7539
1747922400000|2025-05-22 14:00:00|1655|1647.4|1687.67|1680.07|1688.73|1681.13|1654.96|1647.36|6899
1747926000000|2025-05-22 15:00:00|1688.2|1680.6|1684.45|1676.85|1692.24|1684.64|1681.75|1674.15|5919
1747929600000|2025-05-22 16:00:00|1684.6|1677|1676.84|1669.24|1693.2|1685.6|1673.8|1666.2|5564
1747933200000|2025-05-22 17:00:00|1676.85|1669.25|1677.74|1670.14|1688.3|1680.7|1674.2|1666.6|5287
1747936800000|2025-05-22 18:00:00|1677.72|1670.12|1683.36|1675.76|1687.68|1680.08|1674.23|1666.63|4502
1747940400000|2025-05-22 19:00:00|1683.35|1675.75|1669.4|1661.8|1684.67|1677.07|1666.22|1658.62|5381
1747944000000|2025-05-22 20:00:00|1669.43|1661.83|1670.63|1663.03|1679.12|1671.52|1667.74|1660.14|4251
1747947600000|2025-05-22 21:00:00|1670.54|1662.94|1661.47|1653.87|1670.54|1662.94|1657.89|1650.29|2095
1747951200000|2025-05-22 22:00:00|1661.56|1653.96|1667.22|1659.62|1677.85|1670.25|1661.19|1653.59|5955
1747954800000|2025-05-22 23:00:00|1667.21|1659.61|1677.89|1670.29|1681.95|1674.35|1664.11|1656.51|6351
1747958400000|2025-05-23 00:00:00|1677.94|1670.34|1673.62|1666.02|1685.77|1678.17|1666.52|1658.92|8708
1747962000000|2025-05-23 01:00:00|1673.58|1665.98|1679.39|1671.79|1689.89|1682.29|1663.02|1655.42|7763
1747965600000|2025-05-23 02:00:00|1679.43|1671.83|1701.76|1694.16|1716.45|1708.85|1678.25|1670.65|5789
1747969200000|2025-05-23 03:00:00|1701.75|1694.15|1716.22|1708.62|1718.31|1710.71|1701.64|1694.04|6322
1747972800000|2025-05-23 04:00:00|1716.3|1708.7|1694.16|1686.56|1718.2|1710.6|1673.74|1666.14|6616
1747976400000|2025-05-23 05:00:00|1694.02|1686.42|1697.61|1690.01|1702.33|1694.73|1683.52|1675.92|5975
1747980000000|2025-05-23 06:00:00|1697.45|1689.85|1666.13|1658.53|1697.61|1690.01|1660.91|1653.31|8607
1747983600000|2025-05-23 07:00:00|1666.43|1658.83|1670.66|1663.06|1682.8|1675.2|1665.86|1658.26|6820
1747987200000|2025-05-23 08:00:00|1670.58|1662.98|1686.77|1679.17|1689.74|1682.14|1666.88|1659.28|7553
1747990800000|2025-05-23 09:00:00|1686.73|1679.13|1708.18|1700.58|1710.03|1702.43|1684.15|1676.55|5710
1747994400000|2025-05-23 10:00:00|1708.27|1700.67|1713.58|1705.98|1714.8|1707.2|1691.11|1683.51|7004
1747998000000|2025-05-23 11:00:00|1713.53|1705.93|1633.81|1626.21|1713.91|1706.31|1626.8|1619.2|8304
1748001600000|2025-05-23 12:00:00|1633.78|1626.18|1612.31|1604.71|1634.81|1627.21|1582.34|1574.74|10013
1748005200000|2025-05-23 13:00:00|1612.39|1604.79|1641.86|1634.26|1646.07|1638.47|1605.7|1598.1|9435
1748008800000|2025-05-23 14:00:00|1641.73|1634.13|1646.29|1638.69|1651.93|1644.33|1633.8|1626.2|8323
1748012400000|2025-05-23 15:00:00|1645.42|1637.82|1624.35|1616.75|1648.96|1641.36|1622.75|1615.15|8543
1748016000000|2025-05-23 16:00:00|1624.57|1616.97|1626.55|1618.95|1630.68|1623.08|1609.53|1601.93|7940
1748019600000|2025-05-23 17:00:00|1626.57|1618.97|1629.09|1621.49|1641.06|1633.46|1624.77|1617.17|6079
1748023200000|2025-05-23 18:00:00|1628.9|1621.3|1611.92|1604.32|1632.8|1625.2|1608.87|1601.27|6687
1748026800000|2025-05-23 19:00:00|1611.91|1604.31|1608.71|1601.11|1623.97|1616.37|1607.8|1600.2|5070
1748030400000|2025-05-23 20:00:00|1608.61|1601.01|1588.3|1580.7|1608.87|1601.27|1588.02|1580.42|5930
1748070000000|2025-05-24 07:00:00|1577.98|1570.38|1572.25|1564.65|1585.96|1578.36|1569.4|1561.8|5659
1748073600000|2025-05-24 08:00:00|1572.33|1564.73|1579.57|1571.97|1580.2|1572.6|1567.55|1559.95|5471
1748077200000|2025-05-24 09:00:00|1579.54|1571.94|1572.86|1565.26|1582.14|1574.54|1572.12|1564.52|5187
1748080800000|2025-05-24 10:00:00|1572.89|1565.29|1588.4|1580.8|1590.96|1583.36|1571.81|1564.21|5366
1748084400000|2025-05-24 11:00:00|1588.36|1580.76|1579.83|1572.23|1594.27|1586.67|1579.73|1572.13|5234
1748088000000|2025-05-24 12:00:00|1579.85|1572.25|1577.38|1569.78|1584.63|1577.03|1573.73|1566.13|4336
1748091600000|2025-05-24 13:00:00|1577.66|1570.06|1565.69|1558.09|1579.59|1571.99|1565.23|1557.63|5127
1748095200000|2025-05-24 14:00:00|1565.36|1557.76|1574.53|1566.93|1575.99|1568.39|1564.7|1557.1|5135
1748098800000|2025-05-24 15:00:00|1574.55|1566.95|1568.41|1560.81|1575.2|1567.6|1564|1556.4|5896
1748102400000|2025-05-24 16:00:00|1568.43|1560.83|1564.86|1557.26|1568.61|1561.01|1557.65|1550.05|5717
1748106000000|2025-05-24 17:00:00|1564.82|1557.22|1560.63|1553.03|1573.26|1565.66|1559.88|1552.28|4201
1748109600000|2025-05-24 18:00:00|1560.58|1552.98|1551.68|1544.08|1564.02|1556.42|1550.62|1543.02|3650
1748113200000|2025-05-24 19:00:00|1551.64|1544.04|1554.82|1547.22|1555.07|1547.47|1548.28|1540.68|4270
1748116800000|2025-05-24 20:00:00|1554.8|1547.2|1548.35|1540.75|1555.02|1547.42|1547.55|1539.95|3154
1748120400000|2025-05-24 21:00:00|1548.56|1540.96|1543.88|1536.28|1548.61|1541.01|1536.29|1528.69|1968
1748124000000|2025-05-24 22:00:00|1543.91|1536.31|1535.83|1528.23|1543.94|1536.34|1534.24|1526.64|5198
1748127600000|2025-05-24 23:00:00|1535.85|1528.25|1538.86|1531.26|1540.71|1533.11|1530.26|1522.66|5307
1748131200000|2025-05-25 00:00:00|1538.89|1531.29|1524.78|1517.18|1548.02|1540.42|1521|1513.4|5877
1748134800000|2025-05-25 01:00:00|1524.63|1517.03|1524.65|1517.05|1531.4|1523.8|1516.8|1509.2|5256
1748138400000|2025-05-25 02:00:00|1524.78|1517.18|1543.39|1535.79|1543.39|1535.79|1519.58|1511.98|4817
1748142000000|2025-05-25 03:00:00|1543.09|1535.49|1550.94|1543.34|1553.8|1546.2|1542.81|1535.21|2827
1748145600000|2025-05-25 04:00:00|1550.99|1543.39|1550.4|1542.8|1552.26|1544.66|1541.35|1533.75|3744
1748149200000|2025-05-25 05:00:00|1550.33|1542.73|1544.35|1536.75|1551.05|1543.45|1540.1|1532.5|3514
1748152800000|2025-05-25 06:00:00|1544.34|1536.74|1541.61|1534.01|1545.18|1537.58|1535.06|1527.46|3626
1748156400000|2025-05-25 07:00:00|1541.52|1533.92|1533.8|1526.2|1541.52|1533.92|1531.85|1524.25|4801
1748160000000|2025-05-25 08:00:00|1533.81|1526.21|1516.06|1508.46|1533.93|1526.33|1512.21|1504.61|5901
1748163600000|2025-05-25 09:00:00|1515.97|1508.37|1523.21|1515.61|1523.83|1516.23|1511.15|1503.55|6657
1748167200000|2025-05-25 10:00:00|1523.29|1515.69|1516.04|1508.44|1526.66|1519.06|1515.59|1507.99|6393
1748170800000|2025-05-25 11:00:00|1516.02|1508.42|1519.17|1511.57|1521.59|1513.99|1512.39|1504.79|5822
1748174400000|2025-05-25 12:00:00|1519.26|1511.66|1525.39|1517.79|1525.61|1518.01|1513.3|1505.7|5462
1748178000000|2025-05-25 13:00:00|1525.33|1517.73|1529.11|1521.51|1534.87|1527.27|1521.09|1513.49|5735
1748181600000|2025-05-25 14:00:00|1529|1521.4|1515.93|1508.33|1529.88|1522.28|1510.92|1503.32|5516
1748185200000|2025-05-25 15:00:00|1515.98|1508.38|1506.77|1499.17|1516.87|1509.27|1490.93|1483.33|6826
1748188800000|2025-05-25 16:00:00|1506.73|1499.13|1504.06|1496.46|1507.91|1500.31|1493.22|1485.62|7499
1748192400000|2025-05-25 17:00:00|1503.96|1496.36|1506.2|1498.6|1509.89|1502.29|1500.51|1492.91|6497
1748196000000|2025-05-25 18:00:00|1506.21|1498.61|1505.43|1497.83|1512.65|1505.05|1503.33|1495.73|5347
1748199600000|2025-05-25 19:00:00|1505.39|1497.79|1521.83|1505.23|1526.34|1509.74|1505.35|1497.75|5280
1748203200000|2025-05-25 20:00:00|1521.81|1505.21|1517.8|1501.2|1523.5|1506.9|1513.43|1496.83|4217
1748206800000|2025-05-25 21:00:00|1517.82|1501.22|1511.59|1503.99|1522|1514.4|1505.36|1497.76|3223
1748210400000|2025-05-25 22:00:00|1511.52|1503.92|1557.59|1549.99|1558.9|1551.3|1508.8|1501.2|5717
1748214000000|2025-05-25 23:00:00|1557.64|1550.04|1557.98|1550.38|1559.41|1551.81|1543.06|1535.46|3521
1748217600000|2025-05-26 00:00:00|1558|1550.4|1580.8|1573.2|1580.8|1573.2|1555.01|1547.41|3691
1748221200000|2025-05-26 01:00:00|1581.4|1573.8|1571.28|1563.68|1583.09|1575.49|1563.94|1556.34|4154
1748224800000|2025-05-26 02:00:00|1571.29|1563.69|1565.58|1557.98|1572.27|1564.67|1562.09|1554.49|3419
1748228400000|2025-05-26 03:00:00|1565.6|1558|1574|1566.4|1577.83|1570.23|1561.72|1554.12|3779
1748232000000|2025-05-26 04:00:00|1573.96|1566.36|1566.53|1558.93|1576.08|1568.48|1565.38|1557.78|4512
1748235600000|2025-05-26 05:00:00|1566.55|1558.95|1569.81|1562.21|1571.47|1563.87|1563.37|1555.77|4859
1748239200000|2025-05-26 06:00:00|1569.86|1562.26|1585.23|1577.63|1586.89|1579.29|1568.68|1561.08|2736
1748242800000|2025-05-26 07:00:00|1585.18|1577.58|1598.17|1590.57|1598.17|1590.57|1585.18|1577.58|3032
1748246400000|2025-05-26 08:00:00|1598.27|1590.67|1586.55|1578.95|1600.72|1593.12|1584.11|1576.51|3455
1748250000000|2025-05-26 09:00:00|1586.56|1578.96|1583.77|1576.17|1594.97|1587.37|1581.92|1574.32|2919
1748253600000|2025-05-26 10:00:00|1583.76|1576.16|1579.28|1571.68|1586.62|1579.02|1576.41|1568.81|3512
1748257200000|2025-05-26 11:00:00|1579.23|1571.63|1578.78|1571.18|1583.7|1576.1|1574.11|1566.51|4187
1748260800000|2025-05-26 12:00:00|1578.64|1571.04|1581.9|1574.3|1583.37|1575.77|1569.49|1561.89|4091
1748264400000|2025-05-26 13:00:00|1581.91|1574.31|1559.15|1551.55|1584|1576.4|1554.76|1547.16|4788
1748268000000|2025-05-26 14:00:00|1559.12|1551.52|1554.82|1547.22|1560.68|1553.08|1547.55|1539.95|4865
1748271600000|2025-05-26 15:00:00|1554.93|1547.33|1580.53|1572.93|1582.33|1574.73|1553.04|1545.44|4892
1748275200000|2025-05-26 16:00:00|1580.52|1572.92|1559.13|1551.53|1585.1|1577.5|1550.48|1542.88|5761
1748278800000|2025-05-26 17:00:00|1559.08|1551.48|1550.66|1543.06|1564.83|1557.23|1545.24|1537.64|5473
1748282400000|2025-05-26 18:00:00|1550.63|1543.03|1551.22|1543.62|1562.93|1555.33|1545.57|1537.97|4150
1748286000000|2025-05-26 19:00:00|1551.21|1543.61|1552.67|1545.07|1559.69|1552.09|1547.93|1540.33|4215
1748289600000|2025-05-26 20:00:00|1552.66|1545.06|1566.71|1559.11|1567.22|1559.62|1546.71|1539.11|4369
1748293200000|2025-05-26 21:00:00|1567|1559.4|1560.23|1552.63|1568.19|1560.59|1557.59|1549.99|2596
1748296800000|2025-05-26 22:00:00|1560.37|1552.77|1551.42|1543.82|1571.4|1563.8|1550.53|1542.93|4568
1748300400000|2025-05-26 23:00:00|1551.43|1543.83|1557.46|1549.86|1557.83|1550.23|1546.5|1538.9|4398
1748304000000|2025-05-27 00:00:00|1557.59|1549.99|1545.4|1537.8|1564.32|1556.72|1545.17|1537.57|5212
1748307600000|2025-05-27 01:00:00|1545.74|1538.14|1534.58|1526.98|1545.78|1538.18|1520.78|1513.18|5448
1748311200000|2025-05-27 02:00:00|1534.46|1526.86|1540.57|1532.97|1543.3|1535.7|1531.53|1523.93|4268
1748314800000|2025-05-27 03:00:00|1540.51|1532.91|1549.46|1541.86|1562.26|1554.66|1540.29|1532.69|5499
1748318400000|2025-05-27 04:00:00|1549.66|1542.06|1555.14|1547.54|1565.11|1557.51|1548.5|1540.9|4086
1748322000000|2025-05-27 05:00:00|1555.16|1547.56|1564.4|1556.8|1565.56|1557.96|1548.29|1540.69|5009
1748325600000|2025-05-27 06:00:00|1564.48|1556.88|1573.83|1566.23|1588.21|1580.61|1564.42|1556.82|6444
1748329200000|2025-05-27 07:00:00|1573.84|1566.24|1588.12|1580.52|1593.9|1586.3|1573.84|1566.24|4299
1748332800000|2025-05-27 08:00:00|1588.37|1580.77|1597.8|1590.2|1601.61|1594.01|1588.37|1580.77|6466
1748336400000|2025-05-27 09:00:00|1597.88|1590.28|1594.57|1586.97|1598.46|1590.86|1587.18|1579.58|6049
1748340000000|2025-05-27 10:00:00|1594.45|1586.85|1596.49|1588.89|1596.65|1589.05|1587.89|1580.29|5609
1748343600000|2025-05-27 11:00:00|1596.5|1588.9|1599.07|1591.47|1599.62|1592.02|1588.1|1580.5|6173
1748347200000|2025-05-27 12:00:00|1599.13|1591.53|1595.76|1588.16|1600.32|1592.72|1589.4|1581.8|5341
1748350800000|2025-05-27 13:00:00|1595.9|1588.3|1591.72|1584.12|1613.8|1606.2|1589.15|1581.55|5649
1748354400000|2025-05-27 14:00:00|1591.45|1583.85|1589.59|1581.99|1601.56|1593.96|1576.4|1568.8|6424
1748358000000|2025-05-27 15:00:00|1589.64|1582.04|1603.49|1595.89|1605.36|1597.76|1583.89|1576.29|4627
1748361600000|2025-05-27 16:00:00|1603.53|1595.93|1600.48|1592.88|1605.92|1598.32|1596.35|1588.75|4969
1748365200000|2025-05-27 17:00:00|1600.47|1592.87|1606.85|1599.25|1616.14|1608.54|1597.17|1589.57|4141
1748368800000|2025-05-27 18:00:00|1606.95|1599.35|1599.25|1591.65|1611.47|1603.87|1596.4|1588.8|4358
1748372400000|2025-05-27 19:00:00|1599.1|1591.5|1596.36|1588.76|1599.15|1591.55|1590.94|1583.34|3488
1748376000000|2025-05-27 20:00:00|1596.43|1588.83|1600.86|1593.26|1605.02|1597.42|1596.13|1588.53|4579
1748379600000|2025-05-27 21:00:00|1600.81|1593.21|1593.81|1586.21|1606.04|1598.44|1590.48|1582.88|2325
1748383200000|2025-05-27 22:00:00|1594.14|1586.54|1594.58|1586.98|1597.33|1589.73|1583.3|1575.7|3715
1748386800000|2025-05-27 23:00:00|1594.56|1586.96|1594.47|1586.87|1598.17|1590.57|1587.66|1580.06|3090
1748390400000|2025-05-28 00:00:00|1594.77|1587.17|1601.75|1594.15|1602.07|1594.47|1584.98|1577.38|3622
1748394000000|2025-05-28 01:00:00|1601.72|1594.12|1587.77|1580.17|1603.36|1595.76|1586.32|1578.72|2993
1748397600000|2025-05-28 02:00:00|1587.78|1580.18|1590.21|1582.61|1591.73|1584.13|1575.94|1568.34|3744
1748401200000|2025-05-28 03:00:00|1590.23|1582.63|1606.95|1599.35|1608.98|1601.38|1587.23|1579.63|3263
1748404800000|2025-05-28 04:00:00|1606.85|1599.25|1603.2|1595.6|1617.75|1610.15|1598.34|1590.74|2592
1748408400000|2025-05-28 05:00:00|1603.21|1595.61|1598.62|1591.02|1604.54|1596.94|1595.6|1588|3281
1748412000000|2025-05-28 06:00:00|1598.52|1590.92|1586.91|1579.31|1598.52|1590.92|1582.7|1575.1|3578
1748415600000|2025-05-28 07:00:00|1586.96|1579.36|1591.42|1583.82|1597.68|1590.08|1583.25|1575.65|3333
1748419200000|2025-05-28 08:00:00|1591.39|1583.79|1598.14|1590.54|1598.27|1590.67|1582.48|1574.88|3380
1748422800000|2025-05-28 09:00:00|1598.27|1590.67|1586.66|1579.06|1599.63|1592.03|1582.18|1574.58|3819
1748426400000|2025-05-28 10:00:00|1586.63|1579.03|1596.3|1588.7|1598.08|1590.48|1578.05|1570.45|2655
1748430000000|2025-05-28 11:00:00|1596.32|1588.72|1601.74|1594.14|1604.53|1596.93|1593.63|1586.03|3446
1748433600000|2025-05-28 12:00:00|1601.79|1594.19|1601.2|1593.6|1613.36|1605.76|1597.24|1589.64|2705
1748437200000|2025-05-28 13:00:00|1601.27|1593.67|1584.52|1576.92|1607.02|1599.42|1584.24|1576.64|4823
1748440800000|2025-05-28 14:00:00|1584.41|1576.81|1562.47|1554.87|1587.03|1579.43|1561.93|1554.33|4991
1748444400000|2025-05-28 15:00:00|1562.42|1554.82|1548.08|1540.48|1566.62|1559.02|1546.91|1539.31|3897
1748448000000|2025-05-28 16:00:00|1548.21|1540.61|1553.83|1546.23|1555.41|1547.81|1544.98|1537.38|3500
1748451600000|2025-05-28 17:00:00|1553.92|1546.32|1556.3|1548.7|1571|1563.4|1551.35|1543.75|3075
1748455200000|2025-05-28 18:00:00|1556.11|1548.51|1542.88|1535.28|1561.86|1554.26|1540.94|1533.34|3076
1748458800000|2025-05-28 19:00:00|1542.83|1535.23|1535.51|1527.91|1555.29|1547.69|1535.11|1527.51|3089
1748462400000|2025-05-28 20:00:00|1535.46|1527.86|1551.3|1543.7|1552.05|1544.45|1535.04|1527.44|3140
1748466000000|2025-05-28 21:00:00|1551.32|1543.72|1558.2|1550.6|1560.28|1552.68|1545.88|1538.28|1443
1748469600000|2025-05-28 22:00:00|1558.16|1550.56|1550.19|1542.59|1559.25|1551.65|1541.65|1534.05|4190
1748473200000|2025-05-28 23:00:00|1550.24|1542.64|1572.88|1565.28|1579.25|1571.65|1549.92|1542.32|4782
1748476800000|2025-05-29 00:00:00|1572.89|1565.29|1607.54|1599.94|1607.57|1599.97|1563.27|1555.67|5184
1748480400000|2025-05-29 01:00:00|1607.61|1600.01|1594.11|1586.51|1607.99|1600.39|1585.08|1577.48|5555
1748484000000|2025-05-29 02:00:00|1594.15|1586.55|1620.58|1612.98|1620.8|1613.2|1587.68|1580.08|5210
1748487600000|2025-05-29 03:00:00|1620.48|1612.88|1606.33|1598.73|1621.63|1614.03|1600.31|1592.71|5119
1748491200000|2025-05-29 04:00:00|1606.29|1598.69|1585.74|1578.14|1610.38|1602.78|1572.72|1565.12|5539
1748494800000|2025-05-29 05:00:00|1585.78|1578.18|1580.86|1573.26|1590.27|1582.67|1578.51|1570.91|5227
1748498400000|2025-05-29 06:00:00|1580.75|1573.15|1584.45|1576.85|1589.55|1581.95|1576.81|1569.21|4299
1748502000000|2025-05-29 07:00:00|1584.49|1576.89|1583.13|1575.53|1586.67|1579.07|1574.68|1567.08|5537
1748505600000|2025-05-29 08:00:00|1583.21|1575.61|1590.5|1582.9|1592.53|1584.93|1575.09|1567.49|4812
1748509200000|2025-05-29 09:00:00|1590.58|1582.98|1590.7|1583.1|1592.13|1584.53|1585.67|1578.07|4673
1748512800000|2025-05-29 10:00:00|1590.68|1583.08|1594.18|1586.58|1596.1|1588.5|1582.24|1574.64|4311
1748516400000|2025-05-29 11:00:00|1594.21|1586.61|1589.44|1581.84|1595.53|1587.93|1583.71|1576.11|5648
1748520000000|2025-05-29 12:00:00|1589.34|1581.74|1571.85|1564.25|1589.34|1581.74|1565.59|1557.99|6269
1748523600000|2025-05-29 13:00:00|1571.84|1564.24|1556.28|1548.68|1577.69|1570.09|1554.42|1546.82|6530
1748527200000|2025-05-29 14:00:00|1556.11|1548.51|1551.83|1544.23|1558.78|1551.18|1535.91|1528.31|6281
1748530800000|2025-05-29 15:00:00|1551.8|1544.2|1539.26|1531.66|1553.8|1546.2|1536.88|1529.28|6704
1748534400000|2025-05-29 16:00:00|1539.32|1531.72|1535.21|1527.61|1547.03|1539.43|1534.47|1526.87|6132
1748538000000|2025-05-29 17:00:00|1535.19|1527.59|1544.47|1536.87|1550.43|1542.83|1533.1|1525.5|6109
1748541600000|2025-05-29 18:00:00|1544.62|1537.02|1529.62|1522.02|1552.9|1545.3|1528.96|1521.36|5422
1748545200000|2025-05-29 19:00:00|1529.76|1522.16|1522.94|1515.34|1533.9|1526.3|1518.38|1510.78|5819
1748548800000|2025-05-29 20:00:00|1522.97|1515.37|1523.25|1515.65|1531.34|1523.74|1521.6|1514|5233
1748552400000|2025-05-29 21:00:00|1523.26|1515.66|1532.8|1525.2|1533.52|1525.92|1522.51|1514.91|2912
1748556000000|2025-05-29 22:00:00|1532.84|1525.24|1518.2|1510.6|1533.1|1525.5|1518.15|1510.55|4743
1748559600000|2025-05-29 23:00:00|1518.15|1510.55|1508.17|1500.57|1521.41|1513.81|1504.55|1496.95|5263
1748563200000|2025-05-30 00:00:00|1508.18|1500.58|1443.36|1435.76|1515.93|1508.33|1424.61|1417.01|5882
1748566800000|2025-05-30 01:00:00|1443.34|1435.74|1455.8|1448.2|1470.79|1463.19|1441.6|1434|5541
1748570400000|2025-05-30 02:00:00|1456.14|1448.54|1471.31|1463.71|1476.93|1469.33|1454.53|1446.93|3642
1748574000000|2025-05-30 03:00:00|1471.21|1463.61|1474.8|1467.2|1477.94|1470.34|1466.35|1458.75|2726
1748577600000|2025-05-30 04:00:00|1474.7|1467.1|1473.82|1466.22|1478.37|1470.77|1465.94|1458.34|2477
1748581200000|2025-05-30 05:00:00|1474.06|1466.46|1474.98|1467.38|1480.02|1472.42|1469.11|1461.51|2817
1748584800000|2025-05-30 06:00:00|1474.99|1467.39|1454.62|1447.02|1476.83|1469.23|1448.08|1440.48|4063
1748588400000|2025-05-30 07:00:00|1454.74|1447.14|1454.17|1446.57|1466.75|1459.15|1451.02|1443.42|4693
1748592000000|2025-05-30 08:00:00|1454.2|1446.6|1448.15|1440.55|1462.52|1454.92|1446.25|1438.65|5537
1748595600000|2025-05-30 09:00:00|1448.25|1440.65|1452.7|1445.1|1454.7|1447.1|1433.78|1426.18|4701
1748599200000|2025-05-30 10:00:00|1452.31|1444.71|1456.8|1449.2|1457.93|1450.33|1441.69|1434.09|5064
1748602800000|2025-05-30 11:00:00|1456.92|1449.32|1458.01|1450.41|1462.8|1455.2|1451.21|1443.61|4044
1748606400000|2025-05-30 12:00:00|1458.06|1450.46|1455.74|1448.14|1463.5|1455.9|1439.31|1431.71|5709
1748610000000|2025-05-30 13:00:00|1455.79|1448.19|1440.45|1432.85|1458.84|1451.24|1438.43|1430.83|7053
1748613600000|2025-05-30 14:00:00|1440.46|1432.86|1435.03|1427.43|1444.43|1436.83|1429.56|1421.96|5384
1748617200000|2025-05-30 15:00:00|1435|1427.4|1428.58|1420.98|1444.45|1436.85|1427.53|1419.93|4237
1748620800000|2025-05-30 16:00:00|1428.65|1421.05|1400.84|1393.24|1435.55|1427.95|1386.4|1378.8|6951
1748624400000|2025-05-30 17:00:00|1401.09|1393.49|1412.37|1404.77|1415.05|1407.45|1400.26|1392.66|5671
1748628000000|2025-05-30 18:00:00|1412.33|1404.73|1429.65|1422.05|1430.71|1423.11|1411.6|1404|5335
1748631600000|2025-05-30 19:00:00|1429.64|1422.04|1430.43|1422.83|1438.94|1431.34|1428.35|1420.75|4316
1748635200000|2025-05-30 20:00:00|1430.47|1422.87|1421.8|1414.2|1430.68|1423.08|1417.17|1409.57|2999
1748674800000|2025-05-31 07:00:00|1376.01|1368.41|1375.15|1367.55|1379.11|1371.51|1367.95|1360.35|5778
1748678400000|2025-05-31 08:00:00|1375.16|1367.56|1380.99|1373.39|1383.19|1375.59|1371.16|1363.56|6265
1748682000000|2025-05-31 09:00:00|1380.98|1373.38|1381.15|1373.55|1385.9|1378.3|1375.17|1367.57|7158
1748685600000|2025-05-31 10:00:00|1381.14|1373.54|1373.34|1365.74|1392.87|1385.27|1371.02|1363.42|8599
1748689200000|2025-05-31 11:00:00|1373.39|1365.79|1371.03|1363.43|1374.06|1366.46|1366.45|1358.85|6294
1748692800000|2025-05-31 12:00:00|1371.02|1363.42|1392.8|1385.2|1392.8|1385.2|1369.58|1361.98|6234
1748696400000|2025-05-31 13:00:00|1392.55|1384.95|1390.44|1382.84|1404.32|1396.72|1386.58|1378.98|7464
1748700000000|2025-05-31 14:00:00|1390.34|1382.74|1395.21|1387.61|1400.91|1393.31|1389.49|1381.89|2497
1748703600000|2025-05-31 15:00:00|1397.53|1389.93|1392.34|1384.74|1406.22|1398.62|1390.75|1383.15|5803
1748707200000|2025-05-31 16:00:00|1392.33|1384.73|1410.8|1403.2|1411.12|1403.52|1388.5|1380.9|5403
1748710800000|2025-05-31 17:00:00|1410.76|1403.16|1403.23|1395.63|1414.26|1406.66|1401.46|1393.86|5635
1748714400000|2025-05-31 18:00:00|1403.24|1395.64|1413.7|1406.1|1414.96|1407.36|1402.25|1394.65|3817
1748718000000|2025-05-31 19:00:00|1413.67|1406.07|1416.84|1409.24|1421.54|1413.94|1413.67|1406.07|4283
1748721600000|2025-05-31 20:00:00|1416.83|1409.23|1416.89|1409.29|1416.9|1409.3|1411.48|1403.88|3961
1748725200000|2025-05-31 21:00:00|1416.85|1409.25|1419.65|1412.05|1422.36|1414.76|1415.07|1407.47|2835
1748728800000|2025-05-31 22:00:00|1419.74|1412.14|1411.88|1404.28|1420.16|1412.56|1411.37|1403.77|3884
1748732400000|2025-05-31 23:00:00|1411.87|1404.27|1400.94|1393.34|1420.15|1412.55|1398.85|1391.25|3650
1748736000000|2025-06-01 00:00:00|1400.91|1393.31|1396.73|1389.13|1401.1|1393.5|1391.53|1383.93|4466
1748739600000|2025-06-01 01:00:00|1396.7|1389.1|1388.64|1381.04|1402.22|1394.62|1384.55|1376.95|5214
1748743200000|2025-06-01 02:00:00|1388.59|1380.99|1392.35|1384.75|1393.17|1385.57|1380.38|1372.78|4922
1748746800000|2025-06-01 03:00:00|1392.39|1384.79|1388.39|1380.79|1394.13|1386.53|1379.36|1371.76|4508
1748750400000|2025-06-01 04:00:00|1388.41|1380.81|1399.91|1392.31|1403.7|1396.1|1388.41|1380.81|4071
1748754000000|2025-06-01 05:00:00|1399.85|1392.25|1390.06|1382.46|1402.9|1395.3|1388.39|1380.79|3100
1748757600000|2025-06-01 06:00:00|1389.99|1382.39|1388.48|1380.88|1394.56|1386.96|1385.39|1377.79|3369
1748761200000|2025-06-01 07:00:00|1388.5|1380.9|1390.79|1383.19|1394.65|1387.05|1385.38|1377.78|3004
1748764800000|2025-06-01 08:00:00|1391.06|1383.46|1383.41|1375.81|1392.51|1384.91|1380.04|1372.44|4875
1748768400000|2025-06-01 09:00:00|1383.4|1375.8|1371.3|1363.7|1387.76|1380.16|1363.45|1355.85|5774
1748772000000|2025-06-01 10:00:00|1371.28|1363.68|1381.4|1373.8|1381.4|1373.8|1368.72|1361.12|3958
1748775600000|2025-06-01 11:00:00|1381|1373.4|1385.57|1377.97|1388.7|1381.1|1379.57|1371.97|3891
1748779200000|2025-06-01 12:00:00|1385.59|1377.99|1380.66|1373.06|1386.42|1378.82|1374.05|1366.45|3782
1748782800000|2025-06-01 13:00:00|1380.68|1373.08|1385.81|1378.21|1392.01|1384.41|1379.42|1371.82|4233
1748786400000|2025-06-01 14:00:00|1385.79|1378.19|1395.05|1387.45|1400.14|1392.54|1385.71|1378.11|5093
1748790000000|2025-06-01 15:00:00|1395.06|1387.46|1397.95|1390.35|1399.8|1392.2|1391.57|1383.97|5281
1748793600000|2025-06-01 16:00:00|1397.9|1390.3|1407.23|1399.63|1413.53|1405.93|1397.05|1389.45|4936
1748797200000|2025-06-01 17:00:00|1407.15|1399.55|1404.02|1396.42|1408.64|1401.04|1401.68|1394.08|6274
1748800800000|2025-06-01 18:00:00|1404.06|1396.46|1395.01|1387.41|1404.12|1396.52|1383.55|1375.95|6566
1748804400000|2025-06-01 19:00:00|1395.06|1387.46|1409.62|1393.02|1410.14|1393.54|1393.12|1385.41|6585
1748808000000|2025-06-01 20:00:00|1409.69|1393.09|1404.25|1387.65|1411.62|1395.02|1403.73|1387.13|8139
1748811600000|2025-06-01 21:00:00|1404.21|1387.61|1406.86|1399.26|1409.56|1401.96|1398.67|1386.95|7827
1748815200000|2025-06-01 22:00:00|1406.76|1399.16|1409.1|1401.5|1414.25|1406.65|1406.37|1398.77|4061
1748818800000|2025-06-01 23:00:00|1409|1401.4|1410.51|1402.91|1416.1|1408.5|1408.56|1400.96|4104
1748822400000|2025-06-02 00:00:00|1410.49|1402.89|1405.29|1397.69|1410.52|1402.92|1401.03|1393.43|7992
1748826000000|2025-06-02 01:00:00|1405.28|1397.68|1398.74|1391.14|1412.11|1404.51|1398.73|1391.13|7203
1748829600000|2025-06-02 02:00:00|1398.75|1391.15|1393.49|1385.89|1399.75|1392.15|1392.6|1385|6324
1748833200000|2025-06-02 03:00:00|1393.54|1385.94|1390.93|1383.33|1393.99|1386.39|1385.49|1377.89|6226
1748836800000|2025-06-02 04:00:00|1390.9|1383.3|1390.02|1382.42|1395.98|1388.38|1388.52|1380.92|7753
1748840400000|2025-06-02 05:00:00|1390.06|1382.46|1388.14|1380.54|1394.22|1386.62|1383.01|1375.41|6075
1748844000000|2025-06-02 06:00:00|1388.17|1380.57|1392.14|1384.54|1397.3|1389.7|1382.89|1375.29|5587
1748847600000|2025-06-02 07:00:00|1392.1|1384.5|1392.31|1384.71|1402.57|1394.97|1391.83|1384.23|6424
1748851200000|2025-06-02 08:00:00|1392.8|1385.2|1384.03|1377.03|1400.86|1393.26|1381.5|1374.5|9143
1748854800000|2025-06-02 09:00:00|1384.32|1377.32|1374.9|1367.9|1384.68|1377.68|1370.91|1363.91|7699
1748858400000|2025-06-02 10:00:00|1374.93|1367.93|1375.8|1368.8|1379.01|1372.01|1371.01|1364.01|7595
1748862000000|2025-06-02 11:00:00|1375.75|1368.75|1372.32|1365.32|1378.99|1371.99|1369.1|1362.1|6605
1748865600000|2025-06-02 12:00:00|1372.29|1365.29|1380.61|1373.61|1382.59|1375.59|1368.51|1361.51|6648
1748869200000|2025-06-02 13:00:00|1380.6|1373.6|1371.03|1364.03|1383.93|1376.93|1368.9|1361.9|8542
1748872800000|2025-06-02 14:00:00|1370.62|1363.62|1374.84|1367.84|1386.4|1379.4|1367.26|1360.26|7505
1748876400000|2025-06-02 15:00:00|1374.8|1367.8|1374.74|1367.74|1382.69|1375.69|1367.39|1360.39|6018
1748880000000|2025-06-02 16:00:00|1374.69|1367.69|1377.48|1370.48|1379.23|1372.23|1366.09|1359.09|5505
1748883600000|2025-06-02 17:00:00|1377.52|1370.52|1378.13|1371.13|1381.89|1374.89|1371.13|1364.13|5476
1748887200000|2025-06-02 18:00:00|1378.11|1371.11|1377.38|1370.38|1387.66|1380.66|1375.62|1368.62|5220
1748890800000|2025-06-02 19:00:00|1377.39|1370.39|1371.57|1364.57|1381.61|1374.61|1364.15|1357.15|4716
1748894400000|2025-06-02 20:00:00|1371.55|1364.55|1383.99|1376.99|1387.91|1380.91|1371.51|1364.51|6033
1748898000000|2025-06-02 21:00:00|1384.04|1377.04|1392.67|1385.67|1393.38|1386.38|1383.97|1376.97|4314
1748901600000|2025-06-02 22:00:00|1392.64|1385.64|1405.19|1398.19|1410.3|1403.3|1392.61|1385.61|6271
1748905200000|2025-06-02 23:00:00|1405.15|1398.15|1411.66|1404.66|1415.2|1408.2|1404.38|1397.38|6379
1748908800000|2025-06-03 00:00:00|1411.71|1404.71|1418.75|1411.75|1427.45|1420.45|1407.43|1400.43|5809
1748912400000|2025-06-03 01:00:00|1418.81|1411.81|1443.08|1436.08|1443.09|1436.09|1417.27|1410.27|4272
1748916000000|2025-06-03 02:00:00|1443.29|1436.29|1426.16|1419.16|1447.17|1440.17|1423.72|1416.72|4528
1748919600000|2025-06-03 03:00:00|1426.15|1419.15|1417.98|1410.98|1428.39|1421.39|1413.47|1406.47|2332
1748923200000|2025-06-03 04:00:00|1417.99|1410.99|1410.89|1403.89|1421.54|1414.54|1408.51|1401.51|3482
1748926800000|2025-06-03 05:00:00|1411|1404|1422.6|1415.6|1424.05|1417.05|1411|1404|2353
1748930400000|2025-06-03 06:00:00|1422.59|1415.59|1426.21|1419.21|1426.26|1419.26|1417.56|1410.56|2140
1748934000000|2025-06-03 07:00:00|1426.22|1419.22|1417.01|1410.01|1426.24|1419.24|1415.88|1408.88|3788
1748937600000|2025-06-03 08:00:00|1416.96|1409.96|1410.47|1403.47|1419.8|1412.8|1403.87|1396.87|3802
1748941200000|2025-06-03 09:00:00|1410.49|1403.49|1412.44|1405.44|1415.37|1408.37|1404.3|1397.3|4276
1748944800000|2025-06-03 10:00:00|1412.34|1405.34|1415.4|1408.4|1416.64|1409.64|1408.28|1401.28|4159
1748948400000|2025-06-03 11:00:00|1415.47|1408.47|1412.3|1405.3|1420.04|1413.04|1409.65|1402.65|3962
1748952000000|2025-06-03 12:00:00|1412.25|1405.25|1418.97|1411.97|1419.82|1412.82|1408.12|1401.12|5775
1748955600000|2025-06-03 13:00:00|1418.98|1411.98|1423.14|1416.14|1432.49|1425.49|1416.51|1409.51|4521
1748959200000|2025-06-03 14:00:00|1423.04|1416.04|1440.42|1433.42|1441.4|1434.4|1413.11|1406.11|6120
1748962800000|2025-06-03 15:00:00|1440.49|1433.49|1437.72|1430.72|1447.38|1440.38|1432.64|1425.64|8855
1748966400000|2025-06-03 16:00:00|1437.67|1430.67|1427.85|1420.85|1440.75|1433.75|1427.62|1420.62|9336
1748970000000|2025-06-03 17:00:00|1427.8|1420.8|1435.66|1428.66|1444.78|1437.78|1426.28|1419.28|7826
1748973600000|2025-06-03 18:00:00|1435.58|1428.58|1432.54|1425.54|1435.59|1428.59|1427.19|1420.19|5348
1748977200000|2025-06-03 19:00:00|1432.49|1425.49|1439|1432|1442.31|1435.31|1432.39|1425.39|8923
1748980800000|2025-06-03 20:00:00|1438.85|1431.85|1421.45|1414.45|1439.85|1432.85|1413.41|1406.41|9922
1748984400000|2025-06-03 21:00:00|1421.4|1414.4|1408.35|1401.35|1424.35|1417.35|1403.58|1396.58|7574
1748988000000|2025-06-03 22:00:00|1408.3|1401.3|1422.78|1415.78|1425.44|1418.44|1406.48|1399.48|8685
1748991600000|2025-06-03 23:00:00|1422.8|1415.8|1415.73|1408.73|1423.1|1416.1|1411.57|1404.57|9798
1748995200000|2025-06-04 00:00:00|1415.99|1408.99|1424.62|1417.62|1424.69|1417.69|1409.92|1402.92|10622
1748998800000|2025-06-04 01:00:00|1424.64|1417.64|1436.9|1429.9|1439.92|1432.92|1424.64|1417.64|6463
1749002400000|2025-06-04 02:00:00|1437.05|1430.05|1429.24|1422.24|1442.97|1435.97|1428.27|1421.27|9966
1749006000000|2025-06-04 03:00:00|1429.22|1422.22|1437.21|1430.21|1442.55|1435.55|1429.06|1422.06|11361
1749009600000|2025-06-04 04:00:00|1437.36|1430.36|1442.46|1435.46|1443.08|1436.08|1434.85|1427.85|12156
1749013200000|2025-06-04 05:00:00|1442.48|1435.48|1431.03|1424.03|1444.56|1437.56|1430.6|1423.6|6409
1749016800000|2025-06-04 06:00:00|1431.05|1424.05|1431.34|1424.34|1435.81|1428.81|1427.02|1420.02|6647
1749020400000|2025-06-04 07:00:00|1431.44|1424.44|1432.7|1425.7|1435|1428|1426.97|1419.97|9590
1749024000000|2025-06-04 08:00:00|1432.65|1425.65|1442.27|1435.27|1443.71|1436.71|1431.26|1424.26|5238
1749027600000|2025-06-04 09:00:00|1442.3|1435.3|1444.24|1437.24|1445.71|1438.71|1434.02|1427.02|5606
1749031200000|2025-06-04 10:00:00|1444.19|1437.19|1433.32|1426.32|1451.18|1444.18|1432.18|1425.18|5421
1749034800000|2025-06-04 11:00:00|1433.25|1426.25|1423.65|1416.65|1434.95|1427.95|1423.03|1416.03|8634
1749038400000|2025-06-04 12:00:00|1423.6|1416.6|1415.43|1408.43|1426.7|1419.7|1412.56|1405.56|8195
1749042000000|2025-06-04 13:00:00|1415.38|1408.38|1410.1|1403.1|1422.01|1415.01|1408.5|1401.5|7840
1749045600000|2025-06-04 14:00:00|1410.18|1403.18|1417.26|1410.26|1417.62|1410.62|1400.7|1393.7|9035
1749049200000|2025-06-04 15:00:00|1417.28|1410.28|1420.58|1413.58|1424.64|1417.64|1413.24|1406.24|10958
1749052800000|2025-06-04 16:00:00|1420.74|1413.74|1419.69|1412.69|1421.15|1414.15|1411.57|1404.57|11400
1749056400000|2025-06-04 17:00:00|1419.64|1412.64|1402.33|1395.33|1419.99|1412.99|1397.15|1390.15|11707
1749060000000|2025-06-04 18:00:00|1402.43|1395.43|1398.91|1391.91|1408.89|1401.89|1397.84|1390.84|8768
1749063600000|2025-06-04 19:00:00|1398.86|1391.86|1393.2|1386.2|1401.84|1394.84|1392.9|1385.9|11560
1749067200000|2025-06-04 20:00:00|1392.92|1385.92|1381.52|1374.52|1394.25|1387.25|1375.8|1368.8|11185
1749070800000|2025-06-04 21:00:00|1381.57|1374.57|1393.24|1386.24|1397.77|1390.77|1374.8|1367.8|12974
1749074400000|2025-06-04 22:00:00|1393.39|1386.39|1385.33|1378.33|1395.87|1388.87|1382.84|1375.84|11814
1749078000000|2025-06-04 23:00:00|1385.28|1378.28|1386.63|1379.63|1390.95|1383.95|1379.97|1372.97|11578
1749081600000|2025-06-05 00:00:00|1386.58|1379.58|1386.75|1379.75|1389.74|1382.74|1379.68|1372.68|10812
1749085200000|2025-06-05 01:00:00|1386.69|1379.69|1381.88|1374.88|1392.6|1385.6|1376.95|1369.95|9756
1749088800000|2025-06-05 02:00:00|1381.89|1374.89|1390.03|1383.03|1398.98|1391.98|1380.76|1373.76|11157
1749092400000|2025-06-05 03:00:00|1389.93|1382.93|1391.57|1384.57|1394.74|1387.74|1385.7|1378.7|8947
1749096000000|2025-06-05 04:00:00|1391.48|1384.48|1395.36|1388.36|1397.62|1390.62|1389.26|1382.26|10787
1749099600000|2025-06-05 05:00:00|1395.33|1388.33|1381.22|1374.22|1396.26|1389.26|1376.69|1369.69|7293
1749103200000|2025-06-05 06:00:00|1381.24|1374.24|1374.94|1367.94|1389.15|1382.15|1374.62|1367.62|6993
1749106800000|2025-06-05 07:00:00|1374.99|1367.99|1378.05|1371.05|1388.69|1381.69|1374.29|1367.29|8541
1749110400000|2025-06-05 08:00:00|1378|1371|1380.04|1373.04|1382.91|1375.91|1373.84|1366.84|7481
1749114000000|2025-06-05 09:00:00|1380.03|1373.03|1379.05|1372.05|1387.19|1380.19|1376.17|1369.17|4891
1749117600000|2025-06-05 10:00:00|1378.96|1371.96|1373.47|1366.47|1382.14|1375.14|1366.77|1359.77|5129
1749121200000|2025-06-05 11:00:00|1373.48|1366.48|1379.53|1372.53|1379.56|1372.56|1369.61|1362.61|3726
1749124800000|2025-06-05 12:00:00|1379.46|1372.46|1404.47|1397.47|1406.5|1399.5|1378.83|1371.83|5208
1749128400000|2025-06-05 13:00:00|1404.77|1397.77|1371.08|1364.08|1406.67|1399.67|1369.14|1362.14|6676
1749132000000|2025-06-05 14:00:00|1371.02|1364.02|1373.02|1366.02|1383.02|1376.02|1357.39|1350.39|7555
1749135600000|2025-06-05 15:00:00|1373.03|1366.03|1374.88|1367.88|1381.04|1374.04|1367.44|1360.44|7272
1749139200000|2025-06-05 16:00:00|1374.91|1367.91|1354.54|1347.54|1376.34|1369.34|1350.63|1343.63|8518
1749142800000|2025-06-05 17:00:00|1354.5|1347.5|1360.1|1353.1|1363.03|1356.03|1353.65|1346.65|5676
1749146400000|2025-06-05 18:00:00|1360.03|1353.03|1359.07|1352.07|1367.55|1360.55|1348.63|1341.63|6567
1749150000000|2025-06-05 19:00:00|1359.13|1352.13|1323.13|1316.13|1360.93|1353.93|1313.6|1306.6|7567
1749153600000|2025-06-05 20:00:00|1323.23|1316.23|1271.14|1264.14|1327.94|1320.94|1268.85|1261.85|9829
1749157200000|2025-06-05 21:00:00|1271.24|1264.24|1300.49|1293.49|1301.91|1294.91|1269.07|1262.07|5976
1749160800000|2025-06-05 22:00:00|1300.47|1293.47|1296.95|1289.95|1301.14|1294.14|1284.58|1277.58|5683
1749164400000|2025-06-05 23:00:00|1297.15|1290.15|1292.87|1285.87|1301.26|1294.26|1291.98|1284.98|4314
1749168000000|2025-06-06 00:00:00|1292.93|1285.93|1301.55|1294.55|1302.31|1295.31|1286.76|1279.76|5944
1749171600000|2025-06-06 01:00:00|1301.6|1294.6|1305.36|1298.36|1307.28|1300.28|1297.52|1290.52|5149
1749175200000|2025-06-06 02:00:00|1305.41|1298.41|1314.12|1307.12|1314.12|1307.12|1300.05|1293.05|4340
1749178800000|2025-06-06 03:00:00|1314.37|1307.37|1323.41|1316.41|1323.71|1316.71|1311.63|1304.63|3023
1749182400000|2025-06-06 04:00:00|1323.58|1316.58|1322.38|1315.38|1325.36|1318.36|1318.16|1311.16|3392
1749186000000|2025-06-06 05:00:00|1322.43|1315.43|1324.6|1317.6|1324.93|1317.93|1314.47|1307.47|2102
1749189600000|2025-06-06 06:00:00|1324.64|1317.64|1327.34|1320.34|1331.4|1324.4|1321.35|1314.35|4451
1749193200000|2025-06-06 07:00:00|1327.39|1320.39|1322.28|1315.28|1330.45|1323.45|1319.47|1312.47|4316
1749196800000|2025-06-06 08:00:00|1322.38|1315.38|1323.38|1316.38|1326.41|1319.41|1321.92|1314.92|3364
1749200400000|2025-06-06 09:00:00|1323.43|1316.43|1322.62|1315.62|1331.1|1324.1|1319.89|1312.89|3564
1749204000000|2025-06-06 10:00:00|1322.65|1315.65|1324.43|1317.43|1331.82|1324.82|1322.09|1315.09|4565
1749207600000|2025-06-06 11:00:00|1324.4|1317.4|1326.4|1319.4|1331.72|1324.72|1323.17|1316.17|3572
1749211200000|2025-06-06 12:00:00|1326.44|1319.44|1327.48|1320.48|1340.88|1333.88|1324.84|1317.84|5099
1749214800000|2025-06-06 13:00:00|1327.46|1320.46|1339.1|1332.1|1348.35|1341.35|1327.46|1320.46|4771
1749218400000|2025-06-06 14:00:00|1339.09|1332.09|1366.09|1359.09|1366.35|1359.35|1337.67|1330.67|5136
1749222000000|2025-06-06 15:00:00|1366.1|1359.1|1357.95|1350.95|1372.48|1365.48|1356.26|1349.26|6013
1749225600000|2025-06-06 16:00:00|1357.94|1350.94|1354.13|1347.13|1365.66|1358.66|1352.27|1345.27|6229
1749229200000|2025-06-06 17:00:00|1354.11|1347.11|1360.96|1353.96|1361.4|1354.4|1349.86|1342.86|7241
1749232800000|2025-06-06 18:00:00|1360.92|1353.92|1347.65|1340.65|1363.25|1356.25|1345.74|1338.74|7719
1749236400000|2025-06-06 19:00:00|1347.62|1340.62|1352.06|1345.06|1358.51|1351.51|1346.91|1339.91|6414
1749240000000|2025-06-06 20:00:00|1352.18|1345.18|1360.37|1353.37|1362.46|1355.46|1348.99|1341.99|4374
1749279600000|2025-06-07 07:00:00|1409.78|1402.78|1407.26|1400.26|1410.6|1403.6|1401.61|1394.61|2871
1749283200000|2025-06-07 08:00:00|1407.27|1400.27|1397.31|1390.31|1409.15|1402.15|1396.45|1389.45|2876
1749286800000|2025-06-07 09:00:00|1397.33|1390.33|1399.88|1392.88|1400.94|1393.94|1395.66|1388.66|2280
1749290400000|2025-06-07 10:00:00|1399.9|1392.9|1406.19|1399.19|1407.95|1400.95|1399.55|1392.55|2281
1749294000000|2025-06-07 11:00:00|1406.18|1399.18|1403.76|1396.76|1411.47|1404.47|1402.36|1395.36|2184
1749297600000|2025-06-07 12:00:00|1403.79|1396.79|1404.63|1397.63|1409.78|1402.78|1403.27|1396.27|2121
1749301200000|2025-06-07 13:00:00|1404.74|1397.74|1400.34|1393.34|1412.17|1405.17|1399.71|1392.71|2697
1749304800000|2025-06-07 14:00:00|1400.33|1393.33|1399.05|1392.05|1401.4|1394.4|1397.17|1390.17|1974
1749308400000|2025-06-07 15:00:00|1399.04|1392.04|1398.44|1391.44|1405.05|1398.05|1394.37|1387.37|2283
1749312000000|2025-06-07 16:00:00|1398.49|1391.49|1384.06|1377.06|1400.52|1393.52|1383.73|1376.73|1993
1749315600000|2025-06-07 17:00:00|1384.05|1377.05|1381.18|1374.18|1387.5|1380.5|1380.76|1373.76|1551
1749319200000|2025-06-07 18:00:00|1381.23|1374.23|1384.2|1377.2|1392.45|1385.45|1380.88|1373.88|2691
1749322800000|2025-06-07 19:00:00|1384.25|1377.25|1385.91|1378.91|1388.98|1381.98|1383.82|1376.82|1139
1749326400000|2025-06-07 20:00:00|1385.6|1378.6|1382.59|1375.59|1389.6|1382.6|1380.82|1373.82|913
1749330000000|2025-06-07 21:00:00|1382.6|1375.6|1387.1|1380.1|1387.38|1380.38|1381.57|1374.57|929
1749333600000|2025-06-07 22:00:00|1387.07|1380.07|1391.9|1384.9|1395.2|1388.2|1383.38|1376.38|3021
1749337200000|2025-06-07 23:00:00|1391.95|1384.95|1386.16|1379.16|1392.25|1385.25|1385.73|1378.73|2785
1749340800000|2025-06-08 00:00:00|1386.29|1379.29|1382.74|1375.74|1386.57|1379.57|1379.78|1372.78|1747
1749344400000|2025-06-08 01:00:00|1382.78|1375.78|1389.4|1382.4|1389.79|1382.79|1379.45|1372.45|2570
1749348000000|2025-06-08 02:00:00|1389.38|1382.38|1383.98|1376.98|1390.03|1383.03|1383.66|1376.66|4316
1749351600000|2025-06-08 03:00:00|1384.03|1377.03|1382.66|1375.66|1386.41|1379.41|1381.21|1374.21|1877
1749355200000|2025-06-08 04:00:00|1382.78|1375.78|1384.02|1377.02|1385.49|1378.49|1379.62|1372.62|1935
1749358800000|2025-06-08 05:00:00|1384.01|1377.01|1377.95|1370.95|1384.19|1377.19|1377.51|1370.51|1223
1749362400000|2025-06-08 06:00:00|1377.9|1370.9|1380.52|1373.52|1386.8|1379.8|1377.18|1370.18|1870
1749366000000|2025-06-08 07:00:00|1380.28|1373.28|1377.69|1370.69|1385.49|1378.49|1377.18|1370.18|1701
1749369600000|2025-06-08 08:00:00|1377.79|1370.79|1375.77|1368.77|1379.8|1372.8|1375.55|1368.55|1245
1749373200000|2025-06-08 09:00:00|1375.82|1368.82|1364.5|1357.5|1376.41|1369.41|1360.2|1353.2|3012
1749376800000|2025-06-08 10:00:00|1364.51|1357.51|1367.94|1360.94|1368.3|1361.3|1360.4|1353.4|1690
1749380400000|2025-06-08 11:00:00|1367.97|1360.97|1380.14|1373.14|1381.52|1374.52|1367.69|1360.69|3630
1749384000000|2025-06-08 12:00:00|1380.08|1373.08|1376.34|1369.34|1383.91|1376.91|1372.35|1365.35|4167
1749387600000|2025-06-08 13:00:00|1376.37|1369.37|1376.41|1369.41|1391.83|1384.83|1372.44|1365.44|4547
1749391200000|2025-06-08 14:00:00|1376.42|1369.42|1379.93|1372.93|1385.75|1378.75|1374.33|1367.33|4215
1749394800000|2025-06-08 15:00:00|1379.92|1372.92|1379.6|1372.6|1387.64|1380.64|1378.34|1371.34|3782
1749398400000|2025-06-08 16:00:00|1379.58|1372.58|1387.85|1380.85|1389.4|1382.4|1379.57|1372.57|3569
1749402000000|2025-06-08 17:00:00|1387.8|1380.8|1384.57|1377.57|1392.08|1385.08|1384.18|1377.18|2890
1749405600000|2025-06-08 18:00:00|1384.59|1377.59|1389.12|1382.12|1390.26|1383.26|1382.45|1375.45|1969
1749409200000|2025-06-08 19:00:00|1389.04|1382.04|1399.42|1383.42|1399.44|1386.45|1389.04|1378.6|1414
1749412800000|2025-06-08 20:00:00|1399.47|1383.47|1398.92|1382.92|1404.97|1388.97|1397.36|1381.36|2115
1749416400000|2025-06-08 21:00:00|1399.02|1383.02|1397.02|1390.02|1401.43|1394.43|1393.4|1382.97|1452
1749420000000|2025-06-08 22:00:00|1397.12|1390.12|1377.93|1370.93|1397.92|1390.92|1377.08|1370.08|3065
1749423600000|2025-06-08 23:00:00|1377.9|1370.9|1376.34|1369.34|1378.92|1371.92|1370.97|1363.97|2940
1749427200000|2025-06-09 00:00:00|1376.37|1369.37|1379.51|1372.51|1383.06|1376.06|1372.21|1365.21|5278
1749430800000|2025-06-09 01:00:00|1379.5|1372.5|1372.77|1365.77|1380.08|1373.08|1370.46|1363.46|3537
1749434400000|2025-06-09 02:00:00|1372.73|1365.73|1376.47|1369.47|1380.65|1373.65|1371.18|1364.18|2993
1749438000000|2025-06-09 03:00:00|1376.43|1369.43|1375.2|1368.2|1377.9|1370.9|1366.76|1359.76|2691
1749441600000|2025-06-09 04:00:00|1375.12|1368.12|1365.68|1358.68|1376.66|1369.66|1364.73|1357.73|2960
1749445200000|2025-06-09 05:00:00|1365.69|1358.69|1361.01|1354.01|1366.78|1359.78|1360.91|1353.91|3161
1749448800000|2025-06-09 06:00:00|1360.96|1353.96|1372.42|1365.42|1372.84|1365.84|1358.15|1351.15|1863
1749452400000|2025-06-09 07:00:00|1372.41|1365.41|1370.17|1363.17|1372.44|1365.44|1364.56|1357.56|3377
1749456000000|2025-06-09 08:00:00|1370.2|1363.2|1369.49|1362.49|1372.82|1365.82|1360.78|1353.78|5908
1749459600000|2025-06-09 09:00:00|1369.5|1362.5|1379.48|1372.48|1388.79|1381.79|1365.11|1358.11|7671
1749463200000|2025-06-09 10:00:00|1379.53|1372.53|1390.77|1383.77|1396.14|1389.14|1375.42|1368.42|8811
1749466800000|2025-06-09 11:00:00|1390.79|1383.79|1394.46|1387.46|1399.28|1392.28|1387.64|1380.64|7126
1749470400000|2025-06-09 12:00:00|1394.22|1387.22|1397.56|1390.56|1399.59|1392.59|1387.45|1380.45|6087
1749474000000|2025-06-09 13:00:00|1397.54|1390.54|1383.6|1376.6|1400.37|1393.37|1380.21|1373.21|7851
1749477600000|2025-06-09 14:00:00|1383.56|1376.56|1393.2|1386.2|1397.73|1390.73|1383.22|1376.22|8493
1749481200000|2025-06-09 15:00:00|1393.19|1386.19|1397.36|1390.36|1404.54|1397.54|1392.29|1385.29|8392
1749484800000|2025-06-09 16:00:00|1397.35|1390.35|1402.79|1395.79|1413.4|1406.4|1397.26|1390.26|7542
1749488400000|2025-06-09 17:00:00|1402.87|1395.87|1405.4|1398.4|1411.19|1404.19|1401.43|1394.43|7778
1749492000000|2025-06-09 18:00:00|1405.39|1398.39|1408.94|1401.94|1412.79|1405.79|1403.97|1396.97|5960
1749495600000|2025-06-09 19:00:00|1408.93|1401.93|1405.47|1398.47|1410.53|1403.53|1401.55|1394.55|7009
1749499200000|2025-06-09 20:00:00|1405.34|1398.34|1409.35|1402.35|1410.84|1403.84|1405.27|1398.27|4677
1749502800000|2025-06-09 21:00:00|1409.4|1402.4|1433.29|1426.29|1434.97|1427.97|1409.4|1402.4|7145
1749506400000|2025-06-09 22:00:00|1433.33|1426.33|1440.52|1433.52|1443.16|1436.16|1433.16|1426.16|8598
1749510000000|2025-06-09 23:00:00|1440.6|1433.6|1439.27|1432.27|1443.4|1436.4|1431.38|1424.38|8284
1749513600000|2025-06-10 00:00:00|1438.96|1431.96|1451.72|1444.72|1452.54|1445.54|1436.56|1429.56|9854
1749517200000|2025-06-10 01:00:00|1451.29|1444.29|1464.56|1457.56|1465.19|1458.19|1450.07|1443.07|8805
1749520800000|2025-06-10 02:00:00|1464.6|1457.6|1463.56|1456.56|1466.3|1459.3|1450.91|1443.91|8850
1749524400000|2025-06-10 03:00:00|1463.59|1456.59|1451.24|1444.24|1464.5|1457.5|1448.08|1441.08|5949
1749528000000|2025-06-10 04:00:00|1451.27|1444.27|1451.23|1444.23|1455.35|1448.35|1445.13|1438.13|6376
1749531600000|2025-06-10 05:00:00|1451.2|1444.2|1441.41|1434.41|1456.54|1449.54|1436.23|1429.23|7586
1749535200000|2025-06-10 06:00:00|1441.52|1434.52|1453.54|1446.54|1456.92|1449.92|1437.41|1430.41|8225
1749538800000|2025-06-10 07:00:00|1453.53|1446.53|1451.91|1444.91|1460.12|1453.12|1448.29|1441.29|8762
1749542400000|2025-06-10 08:00:00|1451.98|1444.98|1446.69|1439.69|1457.47|1450.47|1446.1|1439.1|8791
1749546000000|2025-06-10 09:00:00|1446.75|1439.75|1463|1456|1463.4|1456.4|1445.94|1438.94|9031
1749549600000|2025-06-10 10:00:00|1463.08|1456.08|1464.33|1457.33|1464.33|1457.33|1451.24|1444.24|8063
1749553200000|2025-06-10 11:00:00|1464.3|1457.3|1520.43|1513.43|1526.1|1519.1|1456.36|1449.36|10039
1749556800000|2025-06-10 12:00:00|1520.37|1513.37|1533.04|1526.04|1537.67|1530.67|1508.84|1501.84|11934
1749560400000|2025-06-10 13:00:00|1533.06|1526.06|1515|1508|1533.65|1526.65|1500.38|1493.38|11441
1749564000000|2025-06-10 14:00:00|1515.1|1508.1|1501.96|1494.96|1522.98|1515.98|1498.7|1491.7|11074
1749567600000|2025-06-10 15:00:00|1501.83|1494.83|1513.18|1506.18|1517.94|1510.94|1485.12|1478.12|10690
1749571200000|2025-06-10 16:00:00|1513.16|1506.16|1523.34|1516.34|1556.22|1549.22|1507.84|1500.84|10251
1749574800000|2025-06-10 17:00:00|1523.3|1516.3|1514.24|1507.24|1540.02|1533.02|1511.2|1504.2|9059
1749578400000|2025-06-10 18:00:00|1514.17|1507.17|1522.94|1515.94|1528.04|1521.04|1510.17|1503.17|9540
1749582000000|2025-06-10 19:00:00|1522.95|1515.95|1530.96|1523.96|1541.26|1534.26|1522.46|1515.46|10589
1749585600000|2025-06-10 20:00:00|1530.95|1523.95|1530.58|1523.58|1531.13|1524.13|1518.05|1511.05|9623
1749589200000|2025-06-10 21:00:00|1530.56|1523.56|1530.85|1523.85|1534.4|1527.4|1516.91|1509.91|6842
1749592800000|2025-06-10 22:00:00|1530.82|1523.82|1540.03|1533.03|1549.05|1542.05|1530.77|1523.77|9857
1749596400000|2025-06-10 23:00:00|1540.24|1533.24|1548.23|1541.23|1548.37|1541.37|1536.71|1529.71|10203
1749600000000|2025-06-11 00:00:00|1548.18|1541.18|1529.9|1522.9|1554.02|1547.02|1529.01|1522.01|9694
1749603600000|2025-06-11 01:00:00|1530.01|1523.01|1522.8|1515.8|1531.69|1524.69|1519.13|1512.13|9082
1749607200000|2025-06-11 02:00:00|1522.82|1515.82|1518.95|1511.95|1530.05|1523.05|1516.7|1509.7|7456
1749610800000|2025-06-11 03:00:00|1518.98|1511.98|1532.95|1525.95|1537.27|1530.27|1518.58|1511.58|8071
1749614400000|2025-06-11 04:00:00|1532.97|1525.97|1527.94|1520.94|1533.74|1526.74|1523|1516|7063
1749618000000|2025-06-11 05:00:00|1527.95|1520.95|1531.8|1524.8|1533.15|1526.15|1522.85|1515.85|7118
1749621600000|2025-06-11 06:00:00|1531.86|1524.86|1537.44|1530.44|1539.3|1532.3|1524.88|1517.88|8057
1749625200000|2025-06-11 07:00:00|1537.47|1530.47|1542.9|1535.9|1548.53|1541.53|1532.65|1525.65|8232
1749628800000|2025-06-11 08:00:00|1542.85|1535.85|1526.85|1519.85|1546.73|1539.73|1526.85|1519.85|8867
1749632400000|2025-06-11 09:00:00|1526.9|1519.9|1518.02|1511.02|1533.89|1526.89|1516.69|1509.69|7645
1749636000000|2025-06-11 10:00:00|1517.95|1510.95|1551.91|1544.91|1552.8|1545.8|1514.89|1507.89|8617
1749639600000|2025-06-11 11:00:00|1551.85|1544.85|1520.96|1513.96|1553.64|1546.64|1510.51|1503.51|8505
1749643200000|2025-06-11 12:00:00|1520.97|1513.97|1534.91|1527.91|1549.81|1542.81|1511.72|1504.72|9971
1749646800000|2025-06-11 13:00:00|1534.92|1527.92|1538.01|1531.01|1552.12|1545.12|1530.9|1523.9|9455
1749650400000|2025-06-11 14:00:00|1537.98|1530.98|1551.98|1544.98|1564.65|1557.65|1535.96|1528.96|9464
1749654000000|2025-06-11 15:00:00|1551.96|1544.96|1565.17|1558.17|1568.9|1561.9|1546.83|1539.83|10310
1749657600000|2025-06-11 16:00:00|1565.14|1558.14|1558.53|1551.53|1567.27|1560.27|1552.04|1545.04|10858
1749661200000|2025-06-11 17:00:00|1558.52|1551.52|1531.19|1524.19|1558.52|1551.52|1530.93|1523.93|9354
1749664800000|2025-06-11 18:00:00|1531.37|1524.37|1519.1|1512.1|1533.19|1526.19|1514.79|1507.79|9726
1749668400000|2025-06-11 19:00:00|1519.09|1512.09|1518.12|1511.12|1522.75|1515.75|1512.71|1505.71|9028
1749672000000|2025-06-11 20:00:00|1518.07|1511.07|1521.15|1514.15|1528.46|1521.46|1508.61|1501.61|8730
1749675600000|2025-06-11 21:00:00|1521.11|1514.11|1499|1492|1527.99|1520.99|1496.79|1489.79|7484
1749679200000|2025-06-11 22:00:00|1498.98|1491.98|1485.8|1478.8|1503.15|1496.15|1480.7|1473.7|10867
1749682800000|2025-06-11 23:00:00|1486.05|1479.05|1492.79|1485.79|1495.42|1488.42|1483.96|1476.96|7792
1749686400000|2025-06-12 00:00:00|1492.8|1485.8|1487.52|1480.52|1496|1489|1477|1470|9534
1749690000000|2025-06-12 01:00:00|1487.56|1480.56|1482.78|1475.78|1487.87|1480.87|1472.09|1465.09|9641
1749693600000|2025-06-12 02:00:00|1482.75|1475.75|1477.03|1470.03|1488.87|1481.87|1474.99|1467.99|9425
1749697200000|2025-06-12 03:00:00|1476.99|1469.99|1468.85|1461.85|1478.7|1471.7|1462.45|1455.45|9228
1749700800000|2025-06-12 04:00:00|1468.87|1461.87|1463.77|1456.77|1471.05|1464.05|1458.62|1451.62|8368
1749704400000|2025-06-12 05:00:00|1463.76|1456.76|1460.68|1453.68|1467.98|1460.98|1455.62|1448.62|7726
1749708000000|2025-06-12 06:00:00|1460.63|1453.63|1456.05|1449.05|1462.18|1455.18|1454.75|1447.75|8215
1749711600000|2025-06-12 07:00:00|1456.11|1449.11|1445.9|1438.9|1461.06|1454.06|1445.15|1438.15|7633
1749715200000|2025-06-12 08:00:00|1445.89|1438.89|1448.5|1441.5|1450.88|1443.88|1439.34|1432.34|8956
1749718800000|2025-06-12 09:00:00|1448.49|1441.49|1447.98|1440.98|1451.53|1444.53|1442.65|1435.65|7755
1749722400000|2025-06-12 10:00:00|1447.94|1440.94|1428.06|1421.06|1449.55|1442.55|1408.96|1401.96|9256
1749726000000|2025-06-12 11:00:00|1428.02|1421.02|1415.79|1408.79|1428.56|1421.56|1411.02|1404.02|9883
1749729600000|2025-06-12 12:00:00|1415.76|1408.76|1423.07|1416.07|1433.4|1426.4|1411.97|1404.97|8409
1749733200000|2025-06-12 13:00:00|1423.02|1416.02|1441.4|1434.4|1441.57|1434.57|1420.73|1413.73|8933
1749736800000|2025-06-12 14:00:00|1441.58|1434.58|1449.58|1442.58|1454.66|1447.66|1441.58|1434.58|8339
1749740400000|2025-06-12 15:00:00|1449.59|1442.59|1428.88|1421.88|1452.37|1445.37|1427.32|1420.32|10169
1749744000000|2025-06-12 16:00:00|1428.93|1421.93|1439.28|1432.28|1448.65|1441.65|1427.9|1420.9|9688
1749747600000|2025-06-12 17:00:00|1439.26|1432.26|1455.01|1448.01|1460.76|1453.76|1438.25|1431.25|9738
1749751200000|2025-06-12 18:00:00|1454.97|1447.97|1439.37|1432.37|1455.7|1448.7|1430.36|1423.36|9995
1749754800000|2025-06-12 19:00:00|1439.36|1432.36|1416.79|1409.79|1442.92|1435.92|1412.55|1405.55|10880
1749758400000|2025-06-12 20:00:00|1417.13|1410.13|1398.49|1391.49|1422.14|1415.14|1387.27|1380.27|11895
1749762000000|2025-06-12 21:00:00|1398.46|1391.46|1398.24|1391.24|1413.53|1406.53|1394.95|1387.95|9033
1749765600000|2025-06-12 22:00:00|1398.25|1391.25|1402.18|1395.18|1408.08|1401.08|1398.17|1391.17|9540
1749769200000|2025-06-12 23:00:00|1402.17|1395.17|1400.98|1393.98|1411.44|1404.44|1398.21|1391.21|8751
1749772800000|2025-06-13 00:00:00|1400.97|1393.97|1326.28|1319.28|1402.37|1395.37|1317.8|1310.8|10496
1749776400000|2025-06-13 01:00:00|1326.14|1319.14|1302.63|1295.63|1326.14|1319.14|1284.62|1277.62|10866
1749780000000|2025-06-13 02:00:00|1302.68|1295.68|1297.59|1290.59|1302.88|1295.88|1280.12|1273.12|10943
1749783600000|2025-06-13 03:00:00|1297.64|1290.64|1329.26|1322.26|1333.42|1326.42|1297.18|1290.18|9642
1749787200000|2025-06-13 04:00:00|1329.43|1322.43|1328|1321|1332.31|1325.31|1318.98|1311.98|9339
1749790800000|2025-06-13 05:00:00|1327.99|1320.99|1319.57|1312.57|1330.77|1323.77|1319.25|1312.25|9020
1749794400000|2025-06-13 06:00:00|1319.62|1312.62|1330.11|1323.11|1330.11|1323.11|1306.43|1299.43|8547
1749798000000|2025-06-13 07:00:00|1330.05|1323.05|1327.14|1320.14|1333.16|1326.16|1319.75|1312.75|8239
1749801600000|2025-06-13 08:00:00|1327.13|1320.13|1325.33|1318.33|1344|1337|1320.75|1313.75|9507
1749805200000|2025-06-13 09:00:00|1325.47|1318.47|1324.11|1317.11|1327.88|1320.88|1317.79|1310.79|10219
1749808800000|2025-06-13 10:00:00|1324.1|1317.1|1330.09|1323.09|1330.58|1323.58|1316.54|1309.54|9771
1749812400000|2025-06-13 11:00:00|1330.16|1323.16|1336.06|1329.06|1336.1|1329.1|1323.82|1316.82|9710
1749816000000|2025-06-13 12:00:00|1335.68|1328.68|1331.24|1324.24|1344.97|1337.97|1329.4|1322.4|10899
1749819600000|2025-06-13 13:00:00|1331.22|1324.22|1329.09|1322.09|1341.34|1334.34|1325|1318|9739
1749823200000|2025-06-13 14:00:00|1329.08|1322.08|1329.58|1322.58|1336.77|1329.77|1315.1|1308.1|10127
1749826800000|2025-06-13 15:00:00|1329.59|1322.59|1344.38|1337.38|1351.87|1344.87|1323.17|1316.17|10239
1749830400000|2025-06-13 16:00:00|1344.39|1337.39|1353.32|1346.32|1363.7|1356.7|1341.25|1334.25|9945
1749834000000|2025-06-13 17:00:00|1353.36|1346.36|1330.36|1323.36|1353.42|1346.42|1317.52|1310.52|9423
1749837600000|2025-06-13 18:00:00|1330.35|1323.35|1318.26|1311.26|1332.48|1325.48|1307.24|1300.24|10023
1749841200000|2025-06-13 19:00:00|1317.91|1310.91|1316.7|1309.7|1325.31|1318.31|1311.2|1304.2|10331
1749844800000|2025-06-13 20:00:00|1316.81|1309.81|1328.31|1321.31|1331.36|1324.36|1312.63|1305.63|9961
1749884400000|2025-06-14 07:00:00|1323.72|1316.72|1325.25|1318.25|1327.6|1320.6|1317.27|1310.27|7122
1749888000000|2025-06-14 08:00:00|1325.24|1318.24|1320.71|1313.71|1325.69|1318.69|1318.48|1311.48|8224
1749891600000|2025-06-14 09:00:00|1320.73|1313.73|1314.33|1307.33|1321.41|1314.41|1313.44|1306.44|8079
1749895200000|2025-06-14 10:00:00|1314.36|1307.36|1321.47|1314.47|1323.17|1316.17|1314.05|1307.05|7946
1749898800000|2025-06-14 11:00:00|1321.53|1314.53|1320.5|1313.5|1324.73|1317.73|1316.08|1309.08|6915
1749902400000|2025-06-14 12:00:00|1320.18|1313.18|1318.63|1311.63|1320.77|1313.77|1312.78|1305.78|6159
1749906000000|2025-06-14 13:00:00|1318.62|1311.62|1315.46|1308.46|1323.57|1316.57|1310.91|1303.91|7118
1749909600000|2025-06-14 14:00:00|1315.47|1308.47|1313.53|1306.53|1319.76|1312.76|1310.72|1303.72|7485
1749913200000|2025-06-14 15:00:00|1313.55|1306.55|1304.01|1297.01|1315.97|1308.97|1299.34|1292.34|7375
1749916800000|2025-06-14 16:00:00|1303.99|1296.99|1291.4|1284.4|1307.59|1300.59|1287.85|1280.85|8542
1749920400000|2025-06-14 17:00:00|1291.38|1284.38|1304.54|1297.54|1305.47|1298.47|1289.44|1282.44|7656
1749924000000|2025-06-14 18:00:00|1304.44|1297.44|1302.82|1295.82|1312.3|1305.3|1291.81|1284.81|8337
1749927600000|2025-06-14 19:00:00|1302.88|1295.88|1303.37|1296.37|1311.21|1304.21|1299.87|1292.87|8141
1749931200000|2025-06-14 20:00:00|1303.32|1296.32|1309.11|1302.11|1310.37|1303.37|1296.2|1289.2|10841
1749934800000|2025-06-14 21:00:00|1309.13|1302.13|1320.5|1313.5|1323.36|1316.36|1307.64|1300.64|8937
1749938400000|2025-06-14 22:00:00|1320.45|1313.45|1319.86|1312.86|1324.56|1317.56|1316.01|1309.01|9562
1749942000000|2025-06-14 23:00:00|1319.85|1312.85|1319.27|1312.27|1322.47|1315.47|1317.56|1310.56|7245
1749945600000|2025-06-15 00:00:00|1319.24|1312.24|1327.52|1320.52|1328.09|1321.09|1318.2|1311.2|8635
1749949200000|2025-06-15 01:00:00|1327.39|1320.39|1325.75|1318.75|1328.79|1321.79|1321.86|1314.86|7988
1749952800000|2025-06-15 02:00:00|1325.81|1318.81|1327.83|1320.83|1331.63|1324.63|1325.61|1318.61|5064
1749956400000|2025-06-15 03:00:00|1327.82|1320.82|1326.66|1319.66|1330.58|1323.58|1325.65|1318.65|4039
1749960000000|2025-06-15 04:00:00|1326.51|1319.51|1333.53|1326.53|1333.55|1326.55|1325.81|1318.81|6409
1749963600000|2025-06-15 05:00:00|1333.54|1326.54|1334.41|1327.41|1335.7|1328.7|1324.03|1317.03|6509
1749967200000|2025-06-15 06:00:00|1334.42|1327.42|1319.83|1312.83|1336.59|1329.59|1319.59|1312.59|7169
1749970800000|2025-06-15 07:00:00|1319.8|1312.8|1319.43|1312.43|1320.29|1313.29|1315.77|1308.77|4617
1749974400000|2025-06-15 08:00:00|1319.47|1312.47|1316.68|1309.68|1320.12|1313.12|1314.41|1307.41|7987
1749978000000|2025-06-15 09:00:00|1316.65|1309.65|1307.7|1300.7|1316.75|1309.75|1306.35|1299.35|6422
1749981600000|2025-06-15 10:00:00|1307.69|1300.69|1314.4|1307.4|1317.15|1310.15|1307.57|1300.57|4056
1749985200000|2025-06-15 11:00:00|1314.56|1307.56|1311.37|1304.37|1316.6|1309.6|1307.86|1300.86|6314
1749988800000|2025-06-15 12:00:00|1311.42|1304.42|1318.75|1311.75|1319.14|1312.14|1309.34|1302.34|7189
1749992400000|2025-06-15 13:00:00|1318.62|1311.62|1323.45|1316.45|1326.21|1319.21|1316.22|1309.22|7803
1749996000000|2025-06-15 14:00:00|1323.59|1316.59|1331.27|1324.27|1334.39|1327.39|1315.81|1308.81|8034
1749999600000|2025-06-15 15:00:00|1331.28|1324.28|1321.4|1314.4|1334.44|1327.44|1320.22|1313.22|7858
1750003200000|2025-06-15 16:00:00|1321.37|1314.37|1327.07|1320.07|1327.18|1320.18|1316.33|1309.33|8378
1750006800000|2025-06-15 17:00:00|1327.08|1320.08|1322.36|1315.36|1328.08|1321.08|1319.21|1312.21|7906
1750010400000|2025-06-15 18:00:00|1322.34|1315.34|1321.22|1314.22|1322.99|1315.99|1315.18|1308.18|7148
1750014000000|2025-06-15 19:00:00|1321.28|1314.28|1322.32|1306.32|1329.94|1318.66|1318.94|1302.94|7030
1750017600000|2025-06-15 20:00:00|1322.33|1306.33|1313.21|1297.21|1323.6|1307.6|1308.43|1292.43|8050
1750021200000|2025-06-15 21:00:00|1313.22|1297.22|1318.78|1311.78|1318.87|1311.87|1305.2|1295.66|4864
1750024800000|2025-06-15 22:00:00|1318.05|1311.05|1330.59|1323.59|1335|1328|1317.6|1310.6|8330
1750028400000|2025-06-15 23:00:00|1330.66|1323.66|1333.35|1326.35|1334.39|1327.39|1327.65|1320.65|6783
1750032000000|2025-06-16 00:00:00|1333.16|1326.16|1330.55|1323.55|1337.34|1330.34|1327.2|1320.2|7239
1750035600000|2025-06-16 01:00:00|1330.53|1323.53|1345.4|1338.4|1347.2|1340.2|1321.2|1314.2|7722
1750039200000|2025-06-16 02:00:00|1345.39|1338.39|1347.14|1340.14|1351.88|1344.88|1344.24|1337.24|7208
1750042800000|2025-06-16 03:00:00|1347.15|1340.15|1341.35|1334.35|1347.62|1340.62|1341.12|1334.12|5417
1750046400000|2025-06-16 04:00:00|1341.45|1334.45|1349.31|1342.31|1351.93|1344.93|1341.03|1334.03|7184
1750050000000|2025-06-16 05:00:00|1349.24|1342.24|1365.18|1358.18|1367|1360|1346.12|1339.12|6915
1750053600000|2025-06-16 06:00:00|1365.22|1358.22|1368.05|1361.05|1374|1367|1363.68|1356.68|6293
1750057200000|2025-06-16 07:00:00|1368|1361|1372.28|1365.28|1377.12|1370.12|1368|1361|6590
1750060800000|2025-06-16 08:00:00|1372.29|1365.29|1369.65|1362.65|1374|1367|1365.64|1358.64|7327
1750064400000|2025-06-16 09:00:00|1369.7|1362.7|1373.23|1366.23|1373.28|1366.28|1367.05|1360.05|6617
1750068000000|2025-06-16 10:00:00|1373.22|1366.22|1369.15|1362.15|1378.92|1371.92|1366.36|1359.36|6900
1750071600000|2025-06-16 11:00:00|1369.14|1362.14|1371.93|1364.93|1372.95|1365.95|1359.19|1352.19|7493
1750075200000|2025-06-16 12:00:00|1372|1365|1371.14|1364.14|1375.22|1368.22|1366.14|1359.14|7700
1750078800000|2025-06-16 13:00:00|1371.13|1364.13|1382.41|1375.41|1383.28|1376.28|1368.38|1361.38|9781
1750082400000|2025-06-16 14:00:00|1382.31|1375.31|1384.28|1377.28|1393.25|1386.25|1379|1372|10879
1750086000000|2025-06-16 15:00:00|1384.43|1377.43|1383.74|1376.74|1390.99|1383.99|1380.99|1373.99|9684
1750089600000|2025-06-16 16:00:00|1383.75|1376.75|1388.11|1381.11|1394.03|1387.03|1382.84|1375.84|8832
1750093200000|2025-06-16 17:00:00|1387.96|1380.96|1391.25|1384.25|1396.72|1389.72|1386.95|1379.95|8781
1750096800000|2025-06-16 18:00:00|1391.22|1384.22|1405.33|1398.33|1405.34|1398.34|1390.56|1383.56|7679
1750100400000|2025-06-16 19:00:00|1405.3|1398.3|1409.78|1402.78|1412.91|1405.91|1401.76|1394.76|9050
1750104000000|2025-06-16 20:00:00|1409.85|1402.85|1418.15|1411.15|1420|1413|1403.4|1396.4|7508
1750107600000|2025-06-16 21:00:00|1418.1|1411.1|1409.16|1402.16|1418.23|1411.23|1406.1|1399.1|7412
1750111200000|2025-06-16 22:00:00|1409.21|1402.21|1382.27|1375.27|1417.28|1410.28|1369.94|1362.94|9514
1750114800000|2025-06-16 23:00:00|1382.23|1375.23|1360.01|1353.01|1394.65|1387.65|1356.51|1349.51|10380
1750118400000|2025-06-17 00:00:00|1360.04|1353.04|1374.5|1367.5|1374.99|1367.99|1335.23|1328.23|11545
1750122000000|2025-06-17 01:00:00|1374.55|1367.55|1365.7|1358.7|1377.76|1370.76|1364.79|1357.79|10098
1750125600000|2025-06-17 02:00:00|1365.69|1358.69|1373.94|1366.94|1375.58|1368.58|1349.67|1342.67|8766
1750129200000|2025-06-17 03:00:00|1373.96|1366.96|1370.97|1363.97|1381.95|1374.95|1367.52|1360.52|8514
1750132800000|2025-06-17 04:00:00|1370.94|1363.94|1363.75|1356.75|1376.94|1369.94|1359.03|1352.03|7212
1750136400000|2025-06-17 05:00:00|1363.72|1356.72|1359.93|1352.93|1367.2|1360.2|1356.33|1349.33|7411
1750140000000|2025-06-17 06:00:00|1359.87|1352.87|1356.25|1349.25|1366|1359|1352.97|1345.97|8310
1750143600000|2025-06-17 07:00:00|1356.2|1349.2|1353.3|1346.3|1361.85|1354.85|1350.26|1343.26|7843
1750147200000|2025-06-17 08:00:00|1353.33|1346.33|1342.03|1335.03|1355.1|1348.1|1341.18|1334.18|7617
1750150800000|2025-06-17 09:00:00|1342.08|1335.08|1340.14|1333.14|1347.45|1340.45|1336.68|1329.68|8544
1750154400000|2025-06-17 10:00:00|1340.15|1333.15|1336.15|1329.15|1340.23|1333.23|1326.25|1319.25|8547
1750158000000|2025-06-17 11:00:00|1336.2|1329.2|1329.24|1322.24|1336.2|1329.2|1323.95|1316.95|7706
1750161600000|2025-06-17 12:00:00|1329.21|1322.21|1323.25|1316.25|1334.2|1327.2|1322.1|1315.1|8680
1750165200000|2025-06-17 13:00:00|1323.2|1316.2|1327.37|1320.37|1339.05|1332.05|1322.25|1315.25|9638
1750168800000|2025-06-17 14:00:00|1327.82|1320.82|1319|1312|1340|1333|1318.05|1311.05|8827
1750172400000|2025-06-17 15:00:00|1319.08|1312.08|1309.04|1302.04|1320.67|1313.67|1297.1|1290.1|10422
1750176000000|2025-06-17 16:00:00|1309.1|1302.1|1286.29|1279.29|1309.2|1302.2|1286.1|1279.1|9796
1750179600000|2025-06-17 17:00:00|1286.26|1279.26|1291.09|1284.09|1305.9|1298.9|1284.59|1277.59|10065
1750183200000|2025-06-17 18:00:00|1291.07|1284.07|1309.68|1302.68|1309.9|1302.9|1289.09|1282.09|8116
1750186800000|2025-06-17 19:00:00|1309.75|1302.75|1319.89|1312.89|1328.05|1321.05|1308.12|1301.12|9313
1750190400000|2025-06-17 20:00:00|1319.94|1312.94|1305.69|1298.69|1323.07|1316.07|1303.87|1296.87|8793
1750194000000|2025-06-17 21:00:00|1305.56|1298.56|1303.16|1296.16|1311.43|1304.43|1298.48|1291.48|7006
1750197600000|2025-06-17 22:00:00|1303.12|1296.12|1291.4|1284.4|1304|1297|1289.49|1282.49|6584
1750201200000|2025-06-17 23:00:00|1291.21|1284.21|1302.95|1295.95|1308.13|1301.13|1290.16|1283.16|5212
1750204800000|2025-06-18 00:00:00|1302.9|1295.9|1310.92|1303.92|1313.5|1306.5|1299.97|1292.97|8351
1750208400000|2025-06-18 01:00:00|1310.96|1303.96|1307.05|1300.05|1319.62|1312.62|1306.12|1299.12|7256
1750212000000|2025-06-18 02:00:00|1307.07|1300.07|1302.03|1295.03|1312.05|1305.05|1302|1295|7332
1750215600000|2025-06-18 03:00:00|1302.08|1295.08|1311.18|1304.18|1313.2|1306.2|1300.84|1293.84|6536
1750219200000|2025-06-18 04:00:00|1311.16|1304.16|1323.43|1316.43|1324.62|1317.62|1310.14|1303.14|6850
1750222800000|2025-06-18 05:00:00|1323.72|1316.72|1318.36|1311.36|1326.46|1319.46|1317.95|1310.95|5758
1750226400000|2025-06-18 06:00:00|1318.5|1311.5|1309.49|1302.49|1320.1|1313.1|1308.1|1301.1|6043
1750230000000|2025-06-18 07:00:00|1309.48|1302.48|1312.99|1305.99|1313.34|1306.34|1306.4|1299.4|8155
1750233600000|2025-06-18 08:00:00|1312.65|1305.65|1305.4|1298.4|1317.06|1310.06|1301.23|1294.23|5857
1750237200000|2025-06-18 09:00:00|1305.77|1298.77|1298.99|1291.99|1310.85|1303.85|1297.44|1290.44|6380
1750240800000|2025-06-18 10:00:00|1299.1|1292.1|1276.57|1269.57|1299.84|1292.84|1273.19|1266.19|8286
1750244400000|2025-06-18 11:00:00|1276.35|1269.35|1289.34|1282.34|1290|1283|1273.29|1266.29|7861
1750248000000|2025-06-18 12:00:00|1289.95|1282.95|1281.86|1274.86|1289.95|1282.95|1279.63|1272.63|8795
1750251600000|2025-06-18 13:00:00|1281.88|1274.88|1288.29|1281.29|1289.8|1282.8|1267.34|1260.34|10042
1750255200000|2025-06-18 14:00:00|1288.27|1281.27|1287.61|1280.61|1304.13|1297.13|1283.38|1276.38|10878
1750258800000|2025-06-18 15:00:00|1287.59|1280.59|1293.25|1286.25|1300.02|1293.02|1281.77|1274.77|9449
1750262400000|2025-06-18 16:00:00|1293.2|1286.2|1285.72|1278.72|1294|1287|1280.62|1273.62|9098
1750266000000|2025-06-18 17:00:00|1285.69|1278.69|1288.22|1281.22|1292.59|1285.59|1273.13|1266.13|9195
1750269600000|2025-06-18 18:00:00|1288.26|1281.26|1277.04|1270.04|1297.96|1290.96|1276.42|1269.42|11873
1750273200000|2025-06-18 19:00:00|1277.03|1270.03|1281.13|1274.13|1294.83|1287.83|1274.82|1267.82|11405
1750276800000|2025-06-18 20:00:00|1281|1274|1312.64|1305.64|1314.88|1307.88|1277.87|1270.87|8531
1750280400000|2025-06-18 21:00:00|1312.66|1305.66|1315.17|1308.17|1318.94|1311.94|1305.39|1298.39|6453
1750284000000|2025-06-18 22:00:00|1315.23|1308.23|1311.09|1304.09|1318.4|1311.4|1309.27|1302.27|7306
1750287600000|2025-06-18 23:00:00|1311.1|1304.1|1314.95|1307.95|1316|1309|1305.22|1298.22|6029
1750291200000|2025-06-19 00:00:00|1314.94|1307.94|1320.55|1313.55|1328.91|1321.91|1306.06|1299.06|6912
1750294800000|2025-06-19 01:00:00|1320.62|1313.62|1317.1|1310.1|1320.88|1313.88|1311.15|1304.15|6478
1750298400000|2025-06-19 02:00:00|1317.15|1310.15|1313.09|1306.09|1321.11|1314.11|1311.16|1304.16|5429
1750302000000|2025-06-19 03:00:00|1313.15|1306.15|1324.02|1317.02|1324.33|1317.33|1313.09|1306.09|4936
1750305600000|2025-06-19 04:00:00|1324.05|1317.05|1325.32|1318.32|1325.81|1318.81|1317.3|1310.3|4863
1750309200000|2025-06-19 05:00:00|1325.34|1318.34|1324.46|1317.46|1332|1325|1323.7|1316.7|5898
1750312800000|2025-06-19 06:00:00|1324.44|1317.44|1319.94|1312.94|1329.72|1322.72|1318.55|1311.55|5343
1750316400000|2025-06-19 07:00:00|1319.6|1312.6|1316.21|1309.21|1325.94|1318.94|1316.08|1309.08|4574
1750320000000|2025-06-19 08:00:00|1316.09|1309.09|1321.15|1314.15|1327.11|1320.11|1316.03|1309.03|4398
1750323600000|2025-06-19 09:00:00|1321.14|1314.14|1339.48|1332.48|1341.39|1334.39|1320.21|1313.21|5548
1750327200000|2025-06-19 10:00:00|1339.92|1332.92|1332.07|1325.07|1341.39|1334.39|1329.28|1322.28|7277
1750330800000|2025-06-19 11:00:00|1332.08|1325.08|1320.66|1313.66|1332.08|1325.08|1320.59|1313.59|5567
1750334400000|2025-06-19 12:00:00|1320.67|1313.67|1315.12|1308.12|1326|1319|1312.21|1305.21|6278
1750338000000|2025-06-19 13:00:00|1315.11|1308.11|1304.2|1297.2|1315.81|1308.81|1302.38|1295.38|6328
1750341600000|2025-06-19 14:00:00|1304.22|1297.22|1298.47|1291.47|1313.49|1306.49|1297.81|1290.81|7613
1750345200000|2025-06-19 15:00:00|1298.5|1291.5|1299.19|1292.19|1307|1300|1298.34|1291.34|7404
1750348800000|2025-06-19 16:00:00|1299.21|1292.21|1296.43|1289.43|1305.23|1298.23|1295|1288|6703
1750352400000|2025-06-19 17:00:00|1296.48|1289.48|1312.22|1305.22|1317.52|1310.52|1296.1|1289.1|8157
1750356000000|2025-06-19 18:00:00|1312.23|1305.23|1309.25|1302.25|1320.34|1313.34|1306.07|1299.07|6933
1750359600000|2025-06-19 19:00:00|1309.26|1302.26|1306.12|1299.12|1313.88|1306.88|1304.76|1297.76|5971
1750363200000|2025-06-19 20:00:00|1306.13|1299.13|1307.14|1300.14|1314.68|1307.68|1303.08|1296.08|6179
1750366800000|2025-06-19 21:00:00|1307.18|1300.18|1306.97|1299.97|1310.42|1303.42|1304.33|1297.33|3588
1750370400000|2025-06-19 22:00:00|1307|1300|1314.21|1307.21|1319|1312|1307|1300|6709
1750374000000|2025-06-19 23:00:00|1314.22|1307.22|1310.49|1303.49|1317.59|1310.59|1309.06|1302.06|5634
1750377600000|2025-06-20 00:00:00|1310.52|1303.52|1312.08|1305.08|1315.25|1308.25|1308.1|1301.1|5784
1750381200000|2025-06-20 01:00:00|1312.12|1305.12|1313.95|1306.95|1314|1307|1303.22|1296.22|6282
1750384800000|2025-06-20 02:00:00|1313.96|1306.96|1306.25|1299.25|1315.63|1308.63|1304.11|1297.11|4919
1750388400000|2025-06-20 03:00:00|1306.18|1299.18|1304.1|1297.1|1308.34|1301.34|1303.35|1296.35|4644
1750392000000|2025-06-20 04:00:00|1304.04|1297.04|1294.06|1287.06|1305.2|1298.2|1293.1|1286.1|5829
1750395600000|2025-06-20 05:00:00|1294.05|1287.05|1297.5|1290.5|1300.1|1293.1|1292.46|1285.46|6218
1750399200000|2025-06-20 06:00:00|1297.52|1290.52|1300.08|1293.08|1303|1296|1297.52|1290.52|4754
1750402800000|2025-06-20 07:00:00|1300.06|1293.06|1321.22|1314.22|1322.47|1315.47|1298.1|1291.1|7278
1750406400000|2025-06-20 08:00:00|1321.24|1314.24|1321.1|1314.1|1331.83|1324.83|1316.19|1309.19|7501
1750410000000|2025-06-20 09:00:00|1321.11|1314.11|1315.27|1308.27|1324.1|1317.1|1312.43|1305.43|6630
1750413600000|2025-06-20 10:00:00|1315.24|1308.24|1315.22|1308.22|1319.52|1312.52|1311.31|1304.31|6827
1750417200000|2025-06-20 11:00:00|1315.21|1308.21|1317.33|1310.33|1320.05|1313.05|1311.96|1304.96|6572
1750420800000|2025-06-20 12:00:00|1317.36|1310.36|1323.27|1316.27|1326.03|1319.03|1317|1310|6344
1750424400000|2025-06-20 13:00:00|1323.28|1316.28|1313.46|1306.46|1328.18|1321.18|1310.82|1303.82|8587
1750428000000|2025-06-20 14:00:00|1313.48|1306.48|1287.9|1280.9|1316.13|1309.13|1286.71|1279.71|10199
1750431600000|2025-06-20 15:00:00|1288|1281|1293.87|1286.87|1301.04|1294.04|1287.39|1280.39|9605
1750435200000|2025-06-20 16:00:00|1293.97|1286.97|1280.78|1273.78|1295.05|1288.05|1274.24|1267.24|9135
1750438800000|2025-06-20 17:00:00|1280.72|1273.72|1258.21|1251.21|1284|1277|1234|1227|11323
1750442400000|2025-06-20 18:00:00|1258.28|1251.28|1263.13|1256.13|1268.4|1261.4|1255.36|1248.36|9396
1750446000000|2025-06-20 19:00:00|1263.11|1256.11|1261.29|1254.29|1264.1|1257.1|1253.04|1246.04|8159
1750449600000|2025-06-20 20:00:00|1261.24|1254.24|1269.17|1262.17|1276.15|1269.15|1260.26|1253.26|7901
1750489200000|2025-06-21 07:00:00|1266.35|1259.35|1267.72|1260.72|1268.06|1261.06|1261.98|1254.98|6733
1750492800000|2025-06-21 08:00:00|1267.73|1260.73|1277.31|1270.31|1278.06|1271.06|1266.97|1259.97|5748
1750496400000|2025-06-21 09:00:00|1277.3|1270.3|1272.81|1265.81|1277.74|1270.74|1268.1|1261.1|6987
1750500000000|2025-06-21 10:00:00|1272.82|1265.82|1273.19|1266.19|1276.12|1269.12|1271.03|1264.03|6272
1750503600000|2025-06-21 11:00:00|1273.25|1266.25|1271.23|1264.23|1275.24|1268.24|1270.12|1263.12|5685
1750507200000|2025-06-21 12:00:00|1271.24|1264.24|1264.55|1257.55|1274.01|1267.01|1263.24|1256.24|5826
1750510800000|2025-06-21 13:00:00|1264.53|1257.53|1251.2|1244.2|1268.26|1261.26|1249.92|1242.92|7208
1750514400000|2025-06-21 14:00:00|1251.21|1244.21|1250.71|1243.71|1261.87|1254.87|1248.27|1241.27|9410
1750518000000|2025-06-21 15:00:00|1250.79|1243.79|1253.47|1246.47|1254.84|1247.84|1243.65|1236.65|8876
1750521600000|2025-06-21 16:00:00|1253.48|1246.48|1253.22|1246.22|1259.5|1252.5|1248.42|1241.42|8829
1750525200000|2025-06-21 17:00:00|1253.21|1246.21|1244.5|1237.5|1259.54|1252.54|1240.52|1233.52|9056
1750528800000|2025-06-21 18:00:00|1244.53|1237.53|1233.24|1226.24|1251.88|1244.88|1230.79|1223.79|9430
1750532400000|2025-06-21 19:00:00|1233.37|1226.37|1223.51|1216.51|1237.91|1230.91|1222.6|1215.6|10340
1750536000000|2025-06-21 20:00:00|1223.41|1216.41|1233.11|1226.11|1237.05|1230.05|1220.78|1213.78|9139
1750539600000|2025-06-21 21:00:00|1233.07|1226.07|1188.23|1181.23|1234.55|1227.55|1173.26|1166.26|8702
1750543200000|2025-06-21 22:00:00|1188.28|1181.28|1197.57|1190.57|1201.7|1194.7|1185.26|1178.26|10442
1750546800000|2025-06-21 23:00:00|1197.58|1190.58|1206.33|1199.33|1208.15|1201.15|1176.44|1169.44|10486
1750550400000|2025-06-22 00:00:00|1206.38|1199.38|1216.46|1209.46|1223.78|1216.78|1195.62|1188.62|11524
1750554000000|2025-06-22 01:00:00|1216.43|1209.43|1199.58|1192.58|1220.66|1213.66|1199.12|1192.12|9816
1750557600000|2025-06-22 02:00:00|1199.6|1192.6|1197.32|1190.32|1210.28|1203.28|1187.55|1180.55|11250
1750561200000|2025-06-22 03:00:00|1197.3|1190.3|1194.43|1187.43|1205.18|1198.18|1187.3|1180.3|9943
1750564800000|2025-06-22 04:00:00|1194.42|1187.42|1203.25|1196.25|1209.51|1202.51|1191.22|1184.22|9653
1750568400000|2025-06-22 05:00:00|1203.17|1196.17|1206.08|1199.08|1211.49|1204.49|1197.9|1190.9|8623
1750572000000|2025-06-22 06:00:00|1206.12|1199.12|1212.2|1205.2|1213.79|1206.79|1201.21|1194.21|8252
1750575600000|2025-06-22 07:00:00|1212.19|1205.19|1200.84|1193.84|1213.51|1206.51|1198.07|1191.07|8175
1750579200000|2025-06-22 08:00:00|1200.86|1193.86|1200.45|1193.45|1203.7|1196.7|1194.51|1187.51|9178
1750582800000|2025-06-22 09:00:00|1200.79|1193.79|1184.1|1177.1|1204.99|1197.99|1182.34|1175.34|9994
1750586400000|2025-06-22 10:00:00|1184.15|1177.15|1188.43|1181.43|1195.41|1188.41|1183.29|1176.29|10053
1750590000000|2025-06-22 11:00:00|1188.4|1181.4|1193.15|1186.15|1198.84|1191.84|1187.33|1180.33|8508
1750593600000|2025-06-22 12:00:00|1193.28|1186.28|1197.86|1190.86|1200.28|1193.28|1184.24|1177.24|9616
1750597200000|2025-06-22 13:00:00|1197.89|1190.89|1157.04|1150.04|1201.16|1194.16|1140.79|1133.79|12298
1750600800000|2025-06-22 14:00:00|1157.12|1150.12|1164.24|1157.24|1165.12|1158.12|1133.25|1126.25|12557
1750604400000|2025-06-22 15:00:00|1164.21|1157.21|1148.16|1141.16|1168.26|1161.26|1146.04|1139.04|10649
1750608000000|2025-06-22 16:00:00|1148.11|1141.11|1149.64|1142.64|1153.44|1146.44|1138.42|1131.42|10957
1750611600000|2025-06-22 17:00:00|1149.29|1142.29|1152.86|1145.86|1162.15|1155.15|1140.76|1133.76|10520
1750615200000|2025-06-22 18:00:00|1152.82|1145.82|1141.67|1134.67|1157.4|1150.4|1140.22|1133.22|9442
1750618800000|2025-06-22 19:00:00|1141.64|1134.64|1131.11|1115.11|1145.15|1138.15|1129.01|1113.01|9404
1750622400000|2025-06-22 20:00:00|1131.12|1115.12|1139.97|1123.97|1147.02|1131.02|1101.92|1085.92|11415
1750626000000|2025-06-22 21:00:00|1139.94|1123.94|1129.15|1122.15|1148.71|1137.84|1123.89|1116.89|7311
1750629600000|2025-06-22 22:00:00|1129.21|1122.21|1167.2|1160.2|1167.73|1160.73|1128.38|1121.38|10293
1750633200000|2025-06-22 23:00:00|1167.15|1160.15|1169.27|1162.27|1171.03|1164.03|1159.37|1152.37|8663
1750636800000|2025-06-23 00:00:00|1169.23|1162.23|1167.66|1160.66|1180.39|1173.39|1166.2|1159.2|10010
1750640400000|2025-06-23 01:00:00|1167.72|1160.72|1172.62|1165.62|1173.36|1166.36|1159.3|1152.3|7351
1750644000000|2025-06-23 02:00:00|1172.59|1165.59|1172.61|1165.61|1174.76|1167.76|1167.9|1160.9|7652
1750647600000|2025-06-23 03:00:00|1172.59|1165.59|1167.58|1160.58|1177.55|1170.55|1166.89|1159.89|7563
1750651200000|2025-06-23 04:00:00|1167.85|1160.85|1173.5|1166.5|1179.43|1172.43|1166.8|1159.8|6256
1750654800000|2025-06-23 05:00:00|1173.52|1166.52|1186.3|1179.3|1188.6|1181.6|1173.41|1166.41|7494
1750658400000|2025-06-23 06:00:00|1186.28|1179.28|1188.35|1181.35|1191.91|1184.91|1180.2|1173.2|7822
1750662000000|2025-06-23 07:00:00|1188.44|1181.44|1189.65|1182.65|1195.87|1188.87|1185.16|1178.16|8112
1750665600000|2025-06-23 08:00:00|1189.6|1182.6|1193.12|1186.12|1194.91|1187.91|1185.06|1178.06|8022
1750669200000|2025-06-23 09:00:00|1193.13|1186.13|1188.54|1181.54|1193.21|1186.21|1183.35|1176.35|7474
1750672800000|2025-06-23 10:00:00|1188.7|1181.7|1184.41|1177.41|1189.9|1182.9|1179.2|1172.2|7996
1750676400000|2025-06-23 11:00:00|1184.4|1177.4|1188.65|1181.65|1191.05|1184.05|1181.59|1174.59|6561
1750680000000|2025-06-23 12:00:00|1188.68|1181.68|1200.27|1193.27|1200.83|1193.83|1184.2|1177.2|7325
1750683600000|2025-06-23 13:00:00|1200.7|1193.7|1205.25|1198.25|1210.92|1203.92|1174.32|1167.32|9455
1750687200000|2025-06-23 14:00:00|1205.24|1198.24|1192.24|1185.24|1213.24|1206.24|1190.66|1183.66|11356
1750690800000|2025-06-23 15:00:00|1192.15|1185.15|1179.57|1172.57|1198.1|1191.1|1178.24|1171.24|10396
1750694400000|2025-06-23 16:00:00|1179.53|1172.53|1156.2|1149.2|1181.92|1174.92|1144.62|1137.62|12056
1750698000000|2025-06-23 17:00:00|1156.19|1149.19|1193.23|1186.23|1197.88|1190.88|1153.19|1146.19|11287
1750701600000|2025-06-23 18:00:00|1193.22|1186.22|1212.76|1205.76|1216.71|1209.71|1192.45|1185.45|10350
1750705200000|2025-06-23 19:00:00|1212.88|1205.88|1218.59|1211.59|1222.72|1215.72|1208.2|1201.2|8865
1750708800000|2025-06-23 20:00:00|1218.53|1211.53|1242.61|1235.61|1250.77|1243.77|1215.49|1208.49|9955
1750712400000|2025-06-23 21:00:00|1242.62|1235.62|1241.65|1234.65|1253.71|1246.71|1239.73|1232.73|5657
1750716000000|2025-06-23 22:00:00|1241.63|1234.63|1289.86|1282.86|1296.78|1289.78|1241.62|1234.62|11223
1750719600000|2025-06-23 23:00:00|1289.93|1282.93|1286.42|1279.42|1298.01|1291.01|1285.64|1278.64|9372
1750723200000|2025-06-24 00:00:00|1286.37|1279.37|1288.47|1281.47|1294|1287|1282.5|1275.5|8785
1750726800000|2025-06-24 01:00:00|1288.38|1281.38|1299.84|1292.84|1300.92|1293.92|1285.3|1278.3|7172
1750730400000|2025-06-24 02:00:00|1299.87|1292.87|1291.26|1284.26|1305.84|1298.84|1290.36|1283.36|7419
1750734000000|2025-06-24 03:00:00|1291.23|1284.23|1299.16|1292.16|1304.45|1297.45|1291.18|1284.18|5242
1750737600000|2025-06-24 04:00:00|1298.82|1291.82|1307.62|1300.62|1307.72|1300.72|1295.71|1288.71|4957
1750741200000|2025-06-24 05:00:00|1307.63|1300.63|1327.78|1320.78|1329.41|1322.41|1304.38|1297.38|5907
1750744800000|2025-06-24 06:00:00|1327.76|1320.76|1331.99|1324.99|1336.69|1329.69|1317.78|1310.78|8021
1750748400000|2025-06-24 07:00:00|1331.94|1324.94|1306.84|1299.84|1333.26|1326.26|1306.29|1299.29|9335
1750752000000|2025-06-24 08:00:00|1306.78|1299.78|1308.38|1301.38|1317.82|1310.82|1298|1291|9839
1750755600000|2025-06-24 09:00:00|1308.33|1301.33|1314.42|1307.42|1329.98|1322.98|1305.83|1298.83|10379
1750759200000|2025-06-24 10:00:00|1314.44|1307.44|1318.67|1311.67|1321.57|1314.57|1312.93|1305.93|8799
1750762800000|2025-06-24 11:00:00|1318.72|1311.72|1319.52|1312.52|1324.1|1317.1|1310.35|1303.35|8446
1750766400000|2025-06-24 12:00:00|1319.48|1312.48|1316.69|1309.69|1324.38|1317.38|1312.78|1305.78|8561
1750770000000|2025-06-24 13:00:00|1316.76|1309.76|1316.53|1309.53|1323.35|1316.35|1310.65|1303.65|10048
1750773600000|2025-06-24 14:00:00|1316.59|1309.59|1333.07|1326.07|1345.31|1338.31|1316.39|1309.39|11434
1750777200000|2025-06-24 15:00:00|1333.12|1326.12|1339.51|1332.51|1345.53|1338.53|1326.15|1319.15|10974
1750780800000|2025-06-24 16:00:00|1339.49|1332.49|1376.36|1369.36|1376.52|1369.52|1339.02|1332.02|11500
1750784400000|2025-06-24 17:00:00|1376.33|1369.33|1355.58|1348.58|1376.81|1369.81|1350.4|1343.4|10860
1750788000000|2025-06-24 18:00:00|1355.56|1348.56|1343.64|1336.64|1357.36|1350.36|1339|1332|8204
1750791600000|2025-06-24 19:00:00|1343.74|1336.74|1338.28|1331.28|1345.65|1338.65|1331.21|1324.21|8270
1750795200000|2025-06-24 20:00:00|1338.27|1331.27|1344.98|1337.98|1345.6|1338.6|1332.17|1325.17|8231
1750798800000|2025-06-24 21:00:00|1344.97|1337.97|1342.55|1335.55|1344.97|1337.97|1334.33|1327.33|5351
1750802400000|2025-06-24 22:00:00|1342.39|1335.39|1341.27|1334.27|1342.42|1335.42|1335.9|1328.9|7195
1750806000000|2025-06-24 23:00:00|1341.26|1334.26|1344.94|1337.94|1345.25|1338.25|1334.1|1327.1|7569
1750809600000|2025-06-25 00:00:00|1344.89|1337.89|1351.36|1344.36|1352.35|1345.35|1333.01|1326.01|8656
1750813200000|2025-06-25 01:00:00|1351.31|1344.31|1346.29|1339.29|1352.39|1345.39|1337.4|1330.4|9093
1750816800000|2025-06-25 02:00:00|1346.3|1339.3|1342.29|1335.29|1354.4|1347.4|1340.2|1333.2|9044
1750820400000|2025-06-25 03:00:00|1342.3|1335.3|1339.28|1332.28|1348.4|1341.4|1336.31|1329.31|8815
1750824000000|2025-06-25 04:00:00|1339.32|1332.32|1334.53|1327.53|1340.58|1333.58|1333.85|1326.85|7435
1750827600000|2025-06-25 05:00:00|1334.48|1327.48|1331.09|1324.09|1338.01|1331.01|1329.2|1322.2|7151
1750831200000|2025-06-25 06:00:00|1331.02|1324.02|1343.09|1336.09|1344.55|1337.55|1329.14|1322.14|7364
1750834800000|2025-06-25 07:00:00|1343.17|1336.17|1349.3|1342.3|1350.57|1343.57|1339.15|1332.15|9106
1750838400000|2025-06-25 08:00:00|1349.38|1342.38|1343.23|1336.23|1351.59|1344.59|1335.62|1328.62|8673
1750842000000|2025-06-25 09:00:00|1343.18|1336.18|1332.3|1325.3|1349.5|1342.5|1331.21|1324.21|9646
1750845600000|2025-06-25 10:00:00|1332.29|1325.29|1331.61|1324.61|1334.66|1327.66|1327.43|1320.43|8931
1750849200000|2025-06-25 11:00:00|1331.58|1324.58|1331.9|1324.9|1332.88|1325.88|1323.07|1316.07|8328
1750852800000|2025-06-25 12:00:00|1331.93|1324.93|1322.17|1315.17|1331.96|1324.96|1317.33|1310.33|6479
1750856400000|2025-06-25 13:00:00|1322.22|1315.22|1330.9|1323.9|1336.24|1329.24|1318.02|1311.02|10550
1750860000000|2025-06-25 14:00:00|1330.96|1323.96|1323.92|1316.92|1333.61|1326.61|1306.92|1299.92|11748
1750863600000|2025-06-25 15:00:00|1323.9|1316.9|1309.38|1302.38|1324.45|1317.45|1306.22|1299.22|9937
1750867200000|2025-06-25 16:00:00|1309.35|1302.35|1307.42|1300.42|1315.29|1308.29|1303.06|1296.06|9648
1750870800000|2025-06-25 17:00:00|1307.47|1300.47|1316.13|1309.13|1325.51|1318.51|1306.55|1299.55|10253
1750874400000|2025-06-25 18:00:00|1316.15|1309.15|1317.06|1310.06|1317.99|1310.99|1311.44|1304.44|8475
1750878000000|2025-06-25 19:00:00|1316.83|1309.83|1326.97|1319.97|1328.58|1321.58|1316.78|1309.78|9034
1750881600000|2025-06-25 20:00:00|1326.98|1319.98|1329.21|1322.21|1330.17|1323.17|1322.25|1315.25|7997
1750885200000|2025-06-25 21:00:00|1329.18|1322.18|1320.65|1313.65|1334.35|1327.35|1318.29|1311.29|5292
1750888800000|2025-06-25 22:00:00|1320.61|1313.61|1312.36|1305.36|1320.93|1313.93|1309.92|1302.92|7624
1750892400000|2025-06-25 23:00:00|1312.31|1305.31|1317.56|1310.56|1318.39|1311.39|1308.08|1301.08|8893
1750896000000|2025-06-26 00:00:00|1317.45|1310.45|1315.93|1308.93|1323.47|1316.47|1314.24|1307.24|10231
1750899600000|2025-06-26 01:00:00|1315.92|1308.92|1329.38|1322.38|1337.77|1330.77|1310.51|1303.51|10982
1750903200000|2025-06-26 02:00:00|1329.42|1322.42|1346.48|1339.48|1348.24|1341.24|1328.24|1321.24|11169
1750906800000|2025-06-26 03:00:00|1346.46|1339.46|1338.29|1331.29|1360.05|1353.05|1335.37|1328.37|9201
1750910400000|2025-06-26 04:00:00|1338.1|1331.1|1336.18|1329.18|1340.07|1333.07|1329.03|1322.03|9167
1750914000000|2025-06-26 05:00:00|1336.16|1329.16|1329.97|1322.97|1336.98|1329.98|1324.29|1317.29|9089
1750917600000|2025-06-26 06:00:00|1329.95|1322.95|1338.34|1331.34|1339.43|1332.43|1328.24|1321.24|10360
1750921200000|2025-06-26 07:00:00|1338.31|1331.31|1341.23|1334.23|1346.94|1339.94|1336.9|1329.9|9554
1750924800000|2025-06-26 08:00:00|1341.2|1334.2|1339.68|1332.68|1349.08|1342.08|1338.49|1331.49|9028
1750928400000|2025-06-26 09:00:00|1339.78|1332.78|1321.27|1314.27|1340.56|1333.56|1321.22|1314.22|9106
1750932000000|2025-06-26 10:00:00|1321.33|1314.33|1325.24|1318.24|1326.59|1319.59|1318.08|1311.08|8687
1750935600000|2025-06-26 11:00:00|1325.23|1318.23|1323.3|1316.3|1327.3|1320.3|1318.39|1311.39|9462
1750939200000|2025-06-26 12:00:00|1323.25|1316.25|1309.74|1302.74|1323.73|1316.73|1308.43|1301.43|9065
1750942800000|2025-06-26 13:00:00|1309.43|1302.43|1304.72|1297.72|1315.88|1308.88|1301.55|1294.55|10591
1750946400000|2025-06-26 14:00:00|1304.69|1297.69|1316.85|1309.85|1323.42|1316.42|1298.04|1291.04|11269
1750950000000|2025-06-26 15:00:00|1316.87|1309.87|1315.15|1308.15|1322.5|1315.5|1302.35|1295.35|11195
1750953600000|2025-06-26 16:00:00|1315.1|1308.1|1306.55|1299.55|1316.01|1309.01|1303|1296|9599
1750957200000|2025-06-26 17:00:00|1306.63|1299.63|1306.77|1299.77|1317.58|1310.58|1305.7|1298.7|10248
1750960800000|2025-06-26 18:00:00|1306.81|1299.81|1311.76|1304.76|1319.98|1312.98|1306.04|1299.04|10410
1750964400000|2025-06-26 19:00:00|1311.75|1304.75|1315.2|1308.2|1318.53|1311.53|1306.57|1299.57|8878
1750968000000|2025-06-26 20:00:00|1315|1308|1321.35|1314.35|1331.6|1324.6|1312|1305|7909
1750971600000|2025-06-26 21:00:00|1321.43|1314.43|1301.97|1294.97|1322.02|1315.02|1295.29|1288.29|6689
1750975200000|2025-06-26 22:00:00|1301.94|1294.94|1293.9|1286.9|1307.81|1300.81|1292.14|1285.14|8313
1750978800000|2025-06-26 23:00:00|1293.85|1286.85|1297.47|1290.47|1300.01|1293.01|1292.34|1285.34|7317
1750982400000|2025-06-27 00:00:00|1297.44|1290.44|1285.2|1278.2|1300.09|1293.09|1285.08|1278.08|8027
1750986000000|2025-06-27 01:00:00|1285.22|1278.22|1303.24|1296.24|1304.82|1297.82|1281.79|1274.79|8574
1750989600000|2025-06-27 02:00:00|1303.27|1296.27|1310.26|1303.26|1311.3|1304.3|1301.25|1294.25|6797
1750993200000|2025-06-27 03:00:00|1310.21|1303.21|1317.18|1310.18|1320.53|1313.53|1307.35|1300.35|7606
1750996800000|2025-06-27 04:00:00|1317.15|1310.15|1323.4|1316.4|1324.32|1317.32|1314.23|1307.23|5706
1751000400000|2025-06-27 05:00:00|1323.63|1316.63|1312.38|1305.38|1327.38|1320.38|1312.1|1305.1|6347
1751004000000|2025-06-27 06:00:00|1312.28|1305.28|1314.28|1307.28|1317.53|1310.53|1309.35|1302.35|7885
1751007600000|2025-06-27 07:00:00|1314.26|1307.26|1306.47|1299.47|1322.5|1315.5|1304.25|1297.25|8583
1751011200000|2025-06-27 08:00:00|1306.48|1299.48|1318.87|1311.87|1324.42|1317.42|1305.07|1298.07|8588
1751014800000|2025-06-27 09:00:00|1318.93|1311.93|1318.03|1311.03|1320.66|1313.66|1313.25|1306.25|7823
1751018400000|2025-06-27 10:00:00|1318.08|1311.08|1307.79|1300.79|1319.53|1312.53|1307.2|1300.2|6956
1751022000000|2025-06-27 11:00:00|1307.8|1300.8|1308.16|1301.16|1311.19|1304.19|1305.36|1298.36|6050
1751025600000|2025-06-27 12:00:00|1308.13|1301.13|1297.42|1290.42|1315.65|1308.65|1296.65|1289.65|8816
1751029200000|2025-06-27 13:00:00|1297.41|1290.41|1300.87|1293.87|1302.47|1295.47|1290.7|1283.7|9285
1751032800000|2025-06-27 14:00:00|1300.92|1293.92|1293.15|1286.15|1309.2|1302.2|1291.22|1284.22|9777
1751036400000|2025-06-27 15:00:00|1293.27|1286.27|1308.11|1301.11|1310.45|1303.45|1290.44|1283.44|9350
1751040000000|2025-06-27 16:00:00|1308.22|1301.22|1311.85|1304.85|1322.62|1315.62|1302.34|1295.34|9845
1751043600000|2025-06-27 17:00:00|1311.87|1304.87|1292.01|1285.01|1314.33|1307.33|1287.22|1280.22|9158
1751047200000|2025-06-27 18:00:00|1292.03|1285.03|1281.15|1274.15|1294.61|1287.61|1277.15|1270.15|9524
1751050800000|2025-06-27 19:00:00|1280.91|1273.91|1291.95|1284.95|1293.54|1286.54|1279.17|1272.17|8765
1751054400000|2025-06-27 20:00:00|1291.96|1284.96|1303.04|1296.04|1304.22|1297.22|1289.97|1282.97|8757
1751094000000|2025-06-28 07:00:00|1316.99|1309.99|1320.58|1313.58|1321.12|1314.12|1313.17|1306.17|9782
1751097600000|2025-06-28 08:00:00|1320.56|1313.56|1316.76|1309.76|1321.51|1314.51|1315.34|1308.34|8243
1751101200000|2025-06-28 09:00:00|1316.78|1309.78|1321.45|1314.45|1322.43|1315.43|1313.34|1306.34|9027
1751104800000|2025-06-28 10:00:00|1321.49|1314.49|1315.17|1308.17|1323.02|1316.02|1314.38|1307.38|7620
1751108400000|2025-06-28 11:00:00|1315.15|1308.15|1313.56|1306.56|1316.65|1309.65|1313.29|1306.29|10647
1751112000000|2025-06-28 12:00:00|1313.68|1306.68|1312.41|1305.41|1314.75|1307.75|1310.54|1303.54|11242
1751115600000|2025-06-28 13:00:00|1312.47|1305.47|1311.7|1304.7|1315.44|1308.44|1308.58|1301.58|10443
1751119200000|2025-06-28 14:00:00|1311.69|1304.69|1319.14|1312.14|1320.17|1313.17|1311.58|1304.58|8757
1751122800000|2025-06-28 15:00:00|1319.12|1312.12|1331.34|1324.34|1332.39|1325.39|1317.69|1310.69|8669
1751126400000|2025-06-28 16:00:00|1331.37|1324.37|1327.64|1320.64|1336.11|1329.11|1327.4|1320.4|8629
1751130000000|2025-06-28 17:00:00|1327.56|1320.56|1341.13|1334.13|1342.79|1335.79|1326.07|1319.07|9097
1751133600000|2025-06-28 18:00:00|1341.14|1334.14|1337.26|1330.26|1344.04|1337.04|1333.52|1326.52|6809
1751137200000|2025-06-28 19:00:00|1337.35|1330.35|1334.28|1327.28|1340.5|1333.5|1333.8|1326.8|7216
1751140800000|2025-06-28 20:00:00|1334.29|1327.29|1337.19|1330.19|1340.31|1333.31|1332.57|1325.57|6240
1751144400000|2025-06-28 21:00:00|1337.18|1330.18|1344.22|1337.22|1345.25|1338.25|1335.54|1328.54|5423
1751148000000|2025-06-28 22:00:00|1344.27|1337.27|1346.52|1339.52|1347.2|1340.2|1341.4|1334.4|9139
1751151600000|2025-06-28 23:00:00|1346.45|1339.45|1343.23|1336.23|1348.19|1341.19|1341.46|1334.46|7494
1751155200000|2025-06-29 00:00:00|1343.24|1336.24|1341.98|1334.98|1347.93|1340.93|1341.11|1334.11|9208
1751158800000|2025-06-29 01:00:00|1341.96|1334.96|1337.1|1330.1|1343.02|1336.02|1336.36|1329.36|9302
1751162400000|2025-06-29 02:00:00|1337.08|1330.08|1336.39|1329.39|1338.16|1331.16|1333.65|1326.65|9066
1751166000000|2025-06-29 03:00:00|1336.4|1329.4|1331.9|1324.9|1338.39|1331.39|1331.49|1324.49|8678
1751169600000|2025-06-29 04:00:00|1331.91|1324.91|1332.76|1325.76|1333.25|1326.25|1330.27|1323.27|10023
1751173200000|2025-06-29 05:00:00|1332.78|1325.78|1334.45|1327.45|1334.73|1327.73|1330.29|1323.29|8392
1751176800000|2025-06-29 06:00:00|1334.43|1327.43|1341.37|1334.37|1341.76|1334.76|1334.42|1327.42|9221
1751180400000|2025-06-29 07:00:00|1341.34|1334.34|1347.69|1340.69|1347.69|1340.69|1339.47|1332.47|9323
1751184000000|2025-06-29 08:00:00|1347.64|1340.64|1349.17|1342.17|1349.95|1342.95|1344.43|1337.43|8259
1751187600000|2025-06-29 09:00:00|1349.16|1342.16|1345.61|1338.61|1351.69|1344.69|1344.71|1337.71|7116
1751191200000|2025-06-29 10:00:00|1345.6|1338.6|1346.55|1339.55|1351.28|1344.28|1342.05|1335.05|8123
1751194800000|2025-06-29 11:00:00|1346.52|1339.52|1348.57|1341.57|1348.63|1341.63|1342.33|1335.33|8811
1751198400000|2025-06-29 12:00:00|1348.55|1341.55|1346.37|1339.37|1349.34|1342.34|1341.3|1334.3|6806
1751202000000|2025-06-29 13:00:00|1346.36|1339.36|1340.02|1333.02|1347.92|1340.92|1339.44|1332.44|7038
1751205600000|2025-06-29 14:00:00|1340.03|1333.03|1334.99|1327.99|1343.63|1336.63|1334.16|1327.16|6732
1751209200000|2025-06-29 15:00:00|1335.02|1328.02|1331.79|1324.79|1336.01|1329.01|1330.27|1323.27|6874
1751212800000|2025-06-29 16:00:00|1331.81|1324.81|1335.35|1328.35|1335.62|1328.62|1328.45|1321.45|7809
1751216400000|2025-06-29 17:00:00|1335.33|1328.33|1343.03|1336.03|1343.18|1336.18|1333.95|1326.95|8059
1751220000000|2025-06-29 18:00:00|1343.01|1336.01|1340.09|1333.09|1344.96|1337.96|1339.83|1332.83|7198
1751223600000|2025-06-29 19:00:00|1340.08|1333.08|1342.68|1326.68|1346.88|1335.45|1338.59|1325.69|7892
1751227200000|2025-06-29 20:00:00|1342.69|1326.69|1339.68|1323.68|1343.44|1327.44|1339.62|1323.62|6812
1751230800000|2025-06-29 21:00:00|1339.72|1323.72|1342.23|1335.23|1344.45|1337.45|1329.2|1322.2|6626
1751234400000|2025-06-29 22:00:00|1342.21|1335.21|1381.07|1374.07|1386.24|1379.24|1342.1|1335.1|9841
1751238000000|2025-06-29 23:00:00|1381.11|1374.11|1374.33|1367.33|1390.38|1383.38|1374.29|1367.29|8189
1751241600000|2025-06-30 00:00:00|1374.36|1367.36|1371.15|1364.15|1381.64|1374.64|1369.19|1362.19|8779
1751245200000|2025-06-30 01:00:00|1371.12|1364.12|1362.45|1355.45|1371.96|1364.96|1361.9|1354.9|7179
1751248800000|2025-06-30 02:00:00|1362.44|1355.44|1355.11|1348.11|1362.63|1355.63|1354.15|1347.15|5583
1751252400000|2025-06-30 03:00:00|1355.08|1348.08|1352.92|1345.92|1357.98|1350.98|1351.98|1344.98|5571
1751256000000|2025-06-30 04:00:00|1352.9|1345.9|1343.72|1336.72|1354.05|1347.05|1343.31|1336.31|4879
1751259600000|2025-06-30 05:00:00|1343.62|1336.62|1344.93|1337.93|1346.87|1339.87|1339.55|1332.55|5324
1751263200000|2025-06-30 06:00:00|1345|1338|1328.8|1321.8|1346.49|1339.49|1323.35|1316.35|6579
1751266800000|2025-06-30 07:00:00|1328.6|1321.6|1337.17|1330.47|1341.92|1334.92|1327.43|1320.43|6080
1751270400000|2025-06-30 08:00:00|1337.09|1330.39|1329.26|1322.56|1340.05|1333.35|1328.09|1321.39|6546
1751274000000|2025-06-30 09:00:00|1329.3|1322.6|1323.84|1317.14|1334.14|1327.44|1323.57|1316.87|6346
1751277600000|2025-06-30 10:00:00|1323.88|1317.18|1322.02|1315.32|1326.43|1319.73|1321.07|1314.37|5632
1751281200000|2025-06-30 11:00:00|1322.04|1315.34|1323.71|1317.01|1330.54|1323.84|1320.85|1314.15|5926
1751284800000|2025-06-30 12:00:00|1323.69|1316.99|1320.1|1313.4|1328.02|1321.32|1316.21|1309.51|6465
1751288400000|2025-06-30 13:00:00|1320.15|1313.45|1328.45|1321.75|1333.25|1326.55|1319.8|1313.1|8618
1751292000000|2025-06-30 14:00:00|1328.46|1321.76|1327.05|1320.35|1339.15|1332.45|1323.42|1316.72|10266
1751295600000|2025-06-30 15:00:00|1327.03|1320.33|1341.19|1334.49|1348.79|1342.09|1321.07|1314.37|10259
1751299200000|2025-06-30 16:00:00|1341.34|1334.64|1339.31|1332.61|1341.95|1335.25|1329.73|1323.03|8475
1751302800000|2025-06-30 17:00:00|1339.29|1332.59|1341.37|1334.67|1346.86|1340.16|1338.63|1331.93|7851
1751306400000|2025-06-30 18:00:00|1341.35|1334.65|1337.02|1330.32|1346.8|1340.1|1333.04|1326.34|8299
1751310000000|2025-06-30 19:00:00|1337.01|1330.31|1366.22|1359.52|1367.55|1360.85|1336|1329.3|9141
1751313600000|2025-06-30 20:00:00|1366.17|1359.47|1358.85|1352.15|1370.6|1363.9|1357.96|1351.26|9000
1751317200000|2025-06-30 21:00:00|1358.84|1352.14|1345.99|1339.29|1360.13|1353.43|1342.57|1335.87|5306
1751320800000|2025-06-30 22:00:00|1346|1339.3|1342.94|1336.24|1352.53|1345.83|1342.28|1335.58|5588
1751324400000|2025-06-30 23:00:00|1343|1336.3|1341.01|1334.31|1348.19|1341.49|1340.35|1333.65|3930
1751328000000|2025-07-01 00:00:00|1341|1334.3|1338.01|1331.31|1346.85|1340.15|1330.05|1323.35|6315
1751331600000|2025-07-01 01:00:00|1338.02|1331.32|1333.55|1326.85|1344.5|1337.8|1333.05|1326.35|6371
1751335200000|2025-07-01 02:00:00|1333.64|1326.94|1328.22|1321.52|1335.85|1329.15|1326.28|1319.58|6092
1751338800000|2025-07-01 03:00:00|1328.23|1321.53|1335.17|1328.47|1336.06|1329.36|1326.92|1320.22|5714
1751342400000|2025-07-01 04:00:00|1335.3|1328.6|1322.47|1315.77|1335.82|1329.12|1322.27|1315.57|6947
1751346000000|2025-07-01 05:00:00|1322.52|1315.82|1324.65|1317.95|1326.03|1319.33|1319.94|1313.24|6752
1751349600000|2025-07-01 06:00:00|1324.67|1317.97|1324.55|1317.85|1328.5|1321.8|1321.1|1314.4|5875
1751353200000|2025-07-01 07:00:00|1324.52|1317.82|1326.22|1319.52|1327.78|1321.08|1312.58|1305.88|6263
1751356800000|2025-07-01 08:00:00|1326.59|1319.89|1320.5|1313.8|1330.2|1323.5|1320.05|1313.35|5906
1751360400000|2025-07-01 09:00:00|1320.47|1313.77|1321.04|1314.34|1324.98|1318.28|1317.12|1310.42|6296
1751364000000|2025-07-01 10:00:00|1321.05|1314.35|1322.86|1316.16|1324.85|1318.15|1319.02|1312.32|5430
1751367600000|2025-07-01 11:00:00|1322.87|1316.17|1317.27|1310.57|1324|1317.3|1314.75|1308.05|4557
1751371200000|2025-07-01 12:00:00|1317.64|1310.94|1310.66|1303.96|1319.76|1313.06|1308.87|1302.17|5291
1751374800000|2025-07-01 13:00:00|1310.64|1303.94|1314.32|1307.62|1316.9|1310.2|1304.37|1297.67|7383
1751378400000|2025-07-01 14:00:00|1314.3|1307.6|1304.16|1297.46|1320.95|1314.25|1298.73|1292.03|9071
1751382000000|2025-07-01 15:00:00|1304.1|1297.4|1304.6|1297.9|1310.72|1304.02|1299.91|1293.21|7487
1751385600000|2025-07-01 16:00:00|1304.61|1297.91|1302.17|1295.47|1310.57|1303.87|1299.15|1292.45|6358
1751389200000|2025-07-01 17:00:00|1302.18|1295.48|1301.57|1294.87|1304.46|1297.76|1296.98|1290.28|6580
1751392800000|2025-07-01 18:00:00|1301.62|1294.92|1289.25|1282.55|1302.11|1295.41|1287.09|1280.39|5327
1751396400000|2025-07-01 19:00:00|1289.21|1282.51|1285.8|1279.1|1294.29|1287.59|1285.75|1279.05|6738
1751400000000|2025-07-01 20:00:00|1285.81|1279.11|1293.33|1286.63|1295.81|1289.11|1282.15|1275.45|5366
1751403600000|2025-07-01 21:00:00|1293.23|1286.53|1290.09|1283.39|1296.84|1290.14|1288.08|1281.38|3216
1751407200000|2025-07-01 22:00:00|1290.08|1283.38|1288.21|1281.51|1291.85|1285.15|1284.62|1277.92|5347
1751410800000|2025-07-01 23:00:00|1288.23|1281.53|1293.25|1286.55|1293.68|1286.98|1283.39|1276.69|4689
1751414400000|2025-07-02 00:00:00|1293.61|1286.91|1285.35|1278.65|1294.83|1288.13|1284.2|1277.5|6486
1751418000000|2025-07-02 01:00:00|1285.37|1278.67|1292.59|1285.89|1294.35|1287.65|1277.24|1270.54|6123
1751421600000|2025-07-02 02:00:00|1292.61|1285.91|1291.3|1284.6|1294.72|1288.02|1287.1|1280.4|5733
1751425200000|2025-07-02 03:00:00|1291.31|1284.61|1294.83|1288.13|1299.62|1292.92|1291.02|1284.32|5368
1751428800000|2025-07-02 04:00:00|1294.82|1288.12|1309.13|1302.43|1309.77|1303.07|1292.2|1285.5|4823
1751432400000|2025-07-02 05:00:00|1309.12|1302.42|1307.52|1300.82|1312.3|1305.6|1305.06|1298.36|5539
1751436000000|2025-07-02 06:00:00|1307.48|1300.78|1312.2|1305.5|1312.79|1306.09|1303.85|1297.15|6341
1751439600000|2025-07-02 07:00:00|1312.13|1305.43|1307.42|1300.72|1312.76|1306.06|1303.57|1296.87|6253
1751443200000|2025-07-02 08:00:00|1307.43|1300.73|1315.06|1308.36|1315.56|1308.86|1307.43|1300.73|6541
1751446800000|2025-07-02 09:00:00|1315.03|1308.33|1310.07|1303.37|1316.34|1309.64|1309.47|1302.77|6059
1751450400000|2025-07-02 10:00:00|1310.13|1303.43|1315.84|1309.14|1316.76|1310.06|1307.84|1301.14|3758
1751454000000|2025-07-02 11:00:00|1315.83|1309.13|1311.86|1305.16|1321.85|1315.15|1310.18|1303.48|4657
1751457600000|2025-07-02 12:00:00|1311.81|1305.11|1307|1300.3|1312.83|1306.13|1303.27|1296.57|5930
1751461200000|2025-07-02 13:00:00|1306.99|1300.29|1311.88|1305.18|1317.77|1311.07|1306.04|1299.34|7974
1751464800000|2025-07-02 14:00:00|1311.86|1305.16|1326.13|1319.43|1327.44|1320.74|1310.48|1303.78|9369
1751468400000|2025-07-02 15:00:00|1326.15|1319.45|1340.24|1333.54|1341.74|1335.04|1325.07|1318.37|7734
1751472000000|2025-07-02 16:00:00|1340.35|1333.65|1369.71|1363.01|1375.06|1368.36|1340.24|1333.54|11003
1751475600000|2025-07-02 17:00:00|1369.68|1362.98|1366.12|1359.42|1379.26|1372.56|1359.29|1352.59|9272
1751479200000|2025-07-02 18:00:00|1366.13|1359.43|1378.18|1371.48|1382.32|1375.62|1366.1|1359.4|7180
1751482800000|2025-07-02 19:00:00|1378.16|1371.46|1380.9|1374.2|1381.88|1375.18|1371.08|1364.38|5816
1751486400000|2025-07-02 20:00:00|1381|1374.3|1376.71|1370.01|1388.85|1382.15|1376.38|1369.68|6154
1751490000000|2025-07-02 21:00:00|1376.6|1369.9|1376.39|1369.69|1380.64|1373.94|1373.16|1366.46|4983
1751493600000|2025-07-02 22:00:00|1376.47|1369.77|1374.43|1367.73|1384.6|1377.9|1373.15|1366.45|5500
1751497200000|2025-07-02 23:00:00|1374.4|1367.7|1359.15|1352.45|1375.38|1368.68|1358.68|1351.98|5952
1751500800000|2025-07-03 00:00:00|1359.19|1352.49|1359.14|1352.44|1364.36|1357.66|1355.01|1348.31|7185
1751504400000|2025-07-03 01:00:00|1359.18|1352.48|1361.48|1354.78|1363.75|1357.05|1355.11|1348.41|5964
1751508000000|2025-07-03 02:00:00|1362.19|1355.49|1353.16|1346.46|1362.25|1355.55|1347.88|1341.18|5561
1751511600000|2025-07-03 03:00:00|1353.14|1346.44|1350.76|1344.06|1358.53|1351.83|1350.75|1344.05|4823
1751515200000|2025-07-03 04:00:00|1350.75|1344.05|1358.06|1351.36|1359.05|1352.35|1349.08|1342.38|4924
1751518800000|2025-07-03 05:00:00|1358.08|1351.38|1381.07|1374.37|1381.55|1374.85|1358.01|1351.31|6933
1751522400000|2025-07-03 06:00:00|1381.09|1374.39|1382.9|1376.2|1386.74|1380.04|1376|1369.3|6894
1751526000000|2025-07-03 07:00:00|1382.87|1376.17|1392.05|1385.35|1394.5|1387.8|1380.15|1373.45|4511
1751529600000|2025-07-03 08:00:00|1392.02|1385.32|1388.43|1381.73|1395.44|1388.74|1387.9|1381.2|5779
1751533200000|2025-07-03 09:00:00|1388.44|1381.74|1394.36|1387.66|1400.49|1393.79|1386.67|1379.97|6805
1751536800000|2025-07-03 10:00:00|1394.37|1387.67|1385.66|1378.96|1397.82|1391.12|1382.45|1375.75|6579
1751540400000|2025-07-03 11:00:00|1385.67|1378.97|1385.32|1378.62|1385.78|1379.08|1375.95|1369.25|6148
1751544000000|2025-07-03 12:00:00|1385.31|1378.61|1385.59|1378.89|1404.4|1397.7|1371.08|1364.38|8273
1751547600000|2025-07-03 13:00:00|1385.6|1378.9|1398.9|1392.2|1403.69|1396.99|1380.5|1373.8|9616
1751551200000|2025-07-03 14:00:00|1398.89|1392.19|1382.42|1375.72|1411.46|1404.76|1380.62|1373.92|10160
1751554800000|2025-07-03 15:00:00|1382.39|1375.69|1365.18|1358.48|1385.77|1379.07|1362.9|1356.2|8822
1751558400000|2025-07-03 16:00:00|1365.19|1358.49|1371.25|1364.55|1375.7|1369|1364.46|1357.76|8096
1751562000000|2025-07-03 17:00:00|1371.32|1364.62|1375.7|1369|1377.27|1370.57|1369.55|1362.85|4691
1751565600000|2025-07-03 18:00:00|1375.71|1369.01|1377.7|1371|1380.39|1373.69|1371.67|1364.97|5181
1751569200000|2025-07-03 19:00:00|1377.69|1370.99|1374.31|1367.61|1382.34|1375.64|1372.81|1366.11|4752
1751572800000|2025-07-03 20:00:00|1374.24|1367.54|1380.9|1374.2|1382.05|1375.35|1374.19|1367.49|5132
1751576400000|2025-07-03 21:00:00|1380.91|1374.21|1378.44|1371.74|1383.16|1376.46|1376.09|1369.39|2798
1751580000000|2025-07-03 22:00:00|1378.37|1371.67|1374.18|1367.48|1380.41|1373.71|1372.05|1365.35|4514
1751583600000|2025-07-03 23:00:00|1374.19|1367.49|1370.08|1363.38|1376.35|1369.65|1368.12|1361.42|4506
1751587200000|2025-07-04 00:00:00|1370.09|1363.39|1371.98|1365.28|1375.71|1369.01|1367.11|1360.41|5695
1751590800000|2025-07-04 01:00:00|1372|1365.3|1374.1|1367.4|1382.1|1375.4|1371.31|1364.61|7579
1751594400000|2025-07-04 02:00:00|1374.12|1367.42|1363.36|1356.66|1374.9|1368.2|1361.5|1354.8|6805
1751598000000|2025-07-04 03:00:00|1363.38|1356.68|1363.89|1357.19|1367.8|1361.1|1359.84|1353.14|4656
1751601600000|2025-07-04 04:00:00|1363.96|1357.26|1355.44|1348.74|1365.35|1358.65|1355.1|1348.4|4293
1751605200000|2025-07-04 05:00:00|1355.31|1348.61|1358.45|1351.75|1364.48|1357.78|1355.05|1348.35|5835
1751608800000|2025-07-04 06:00:00|1358.43|1351.73|1352.28|1345.58|1358.68|1351.98|1349.34|1342.64|5532
1751612400000|2025-07-04 07:00:00|1352.34|1345.64|1341.11|1334.41|1354.73|1348.03|1340.1|1333.4|5804
1751616000000|2025-07-04 08:00:00|1341.13|1334.43|1342.56|1335.86|1345.07|1338.37|1331.92|1325.22|7532
1751619600000|2025-07-04 09:00:00|1342.79|1336.09|1350.39|1343.69|1350.91|1344.21|1326.26|1319.56|6849
1751623200000|2025-07-04 10:00:00|1350.33|1343.63|1336.23|1329.53|1350.7|1344|1335.45|1328.75|6684
1751626800000|2025-07-04 11:00:00|1336.27|1329.57|1338.19|1331.49|1344.11|1337.41|1335.96|1329.26|6686
1751630400000|2025-07-04 12:00:00|1338.21|1331.51|1337.27|1330.57|1343.9|1337.2|1334.71|1328.01|6525
1751634000000|2025-07-04 13:00:00|1337.28|1330.58|1328.6|1321.9|1343.3|1336.6|1328.1|1321.4|8564
1751637600000|2025-07-04 14:00:00|1328.53|1321.83|1322.32|1315.62|1330.09|1323.39|1314.46|1307.76|8927
1751641200000|2025-07-04 15:00:00|1322.26|1315.56|1311.27|1304.57|1322.85|1316.15|1309.81|1303.11|8878
1751644800000|2025-07-04 16:00:00|1311.25|1304.55|1307.99|1301.29|1313.52|1306.82|1297.8|1291.1|9108
1751648400000|2025-07-04 17:00:00|1307.96|1301.26|1313.75|1307.05|1314.2|1307.5|1304.77|1298.07|7769
1751652000000|2025-07-04 18:00:00|1314.04|1307.34|1308.99|1302.29|1314.04|1307.34|1304.25|1297.55|5830
1751655600000|2025-07-04 19:00:00|1309|1302.3|1305.13|1298.43|1311.1|1304.4|1302.05|1295.35|5013
1751659200000|2025-07-04 20:00:00|1305.19|1298.49|1308.59|1301.89|1311.48|1304.78|1303.94|1297.24|5381
1751698800000|2025-07-05 07:00:00|1328.05|1321.35|1322.73|1316.03|1329.91|1323.21|1321.63|1314.93|3561
1751702400000|2025-07-05 08:00:00|1322.76|1316.06|1319.55|1312.85|1324.2|1317.5|1316.13|1309.43|3955
1751706000000|2025-07-05 09:00:00|1319.57|1312.87|1323.11|1316.41|1323.18|1316.48|1314.65|1307.95|3781
1751709600000|2025-07-05 10:00:00|1323.1|1316.4|1322.82|1316.12|1327.27|1320.57|1322.26|1315.56|3713
1751713200000|2025-07-05 11:00:00|1322.83|1316.13|1327.59|1320.89|1329.75|1323.05|1322.76|1316.06|2722
1751716800000|2025-07-05 12:00:00|1327.58|1320.88|1322.77|1316.07|1328.47|1321.77|1319.01|1312.31|4039
1751720400000|2025-07-05 13:00:00|1322.78|1316.08|1318.12|1311.42|1324.86|1318.16|1317.63|1310.93|3133
1751724000000|2025-07-05 14:00:00|1318.13|1311.43|1324.09|1317.39|1324.19|1317.49|1316.28|1309.58|3768
1751727600000|2025-07-05 15:00:00|1324.05|1317.35|1316.67|1309.97|1324.1|1317.4|1315.69|1308.99|3826
1751731200000|2025-07-05 16:00:00|1316.72|1310.02|1316.8|1310.1|1319.99|1313.29|1310.27|1303.57|4667
1751734800000|2025-07-05 17:00:00|1316.79|1310.09|1314.2|1307.5|1319.47|1312.77|1310.02|1303.32|5077
1751738400000|2025-07-05 18:00:00|1314.17|1307.47|1306.15|1299.45|1314.4|1307.7|1305.75|1299.05|4776
1751742000000|2025-07-05 19:00:00|1306.14|1299.44|1315.16|1308.46|1315.58|1308.88|1303.78|1297.08|3983
1751745600000|2025-07-05 20:00:00|1315.15|1308.45|1323.01|1316.31|1323.01|1316.31|1314.05|1307.35|2442
1751749200000|2025-07-05 21:00:00|1323|1316.3|1323.11|1316.41|1323.64|1316.94|1319.66|1312.96|2000
1751752800000|2025-07-05 22:00:00|1323.16|1316.46|1329.8|1323.1|1330.44|1323.74|1321.21|1314.51|3568
1751756400000|2025-07-05 23:00:00|1329.79|1323.09|1326.74|1320.04|1330.35|1323.65|1324.79|1318.09|3685
1751760000000|2025-07-06 00:00:00|1326.72|1320.02|1326.97|1320.27|1327.09|1320.39|1323|1316.3|4256
1751763600000|2025-07-06 01:00:00|1326.85|1320.15|1325.31|1318.61|1326.94|1320.24|1323.11|1316.41|3241
1751767200000|2025-07-06 02:00:00|1325.33|1318.63|1321.06|1314.36|1326.53|1319.83|1321.01|1314.31|4149
1751770800000|2025-07-06 03:00:00|1321.05|1314.35|1324.09|1317.39|1324.67|1317.97|1319.04|1312.34|3592
1751774400000|2025-07-06 04:00:00|1324.1|1317.4|1321.3|1314.6|1326.52|1319.82|1321.09|1314.39|2920
1751778000000|2025-07-06 05:00:00|1321.49|1314.79|1319.7|1313|1322.79|1316.09|1319.14|1312.44|2494
1751781600000|2025-07-06 06:00:00|1319.72|1313.02|1324.28|1317.58|1329.19|1322.49|1319.06|1312.36|4460
1751785200000|2025-07-06 07:00:00|1324.29|1317.59|1319.18|1312.48|1326.02|1319.32|1318.79|1312.09|5188
1751788800000|2025-07-06 08:00:00|1319.21|1312.51|1317.28|1310.58|1320.68|1313.98|1314|1307.3|3194
1751792400000|2025-07-06 09:00:00|1317.27|1310.57|1316.41|1309.71|1320.93|1314.23|1316.24|1309.54|3330
1751796000000|2025-07-06 10:00:00|1316.53|1309.83|1320.17|1313.47|1322.17|1315.47|1315.68|1308.98|2300
1751799600000|2025-07-06 11:00:00|1320.16|1313.46|1324.09|1317.39|1324.31|1317.61|1318.12|1311.42|3209
1751803200000|2025-07-06 12:00:00|1324.11|1317.41|1328.73|1322.03|1328.78|1322.08|1320.78|1314.08|3723
1751806800000|2025-07-06 13:00:00|1328.72|1322.02|1347.18|1340.48|1353.02|1346.32|1327.14|1320.44|7189
1751810400000|2025-07-06 14:00:00|1347.21|1340.51|1345.03|1338.33|1349.99|1343.29|1338.96|1332.26|7403
1751814000000|2025-07-06 15:00:00|1345.05|1338.35|1347.1|1340.4|1348.43|1341.73|1341.03|1334.33|5705
1751817600000|2025-07-06 16:00:00|1347.09|1340.39|1352.17|1345.47|1352.9|1346.2|1345.07|1338.37|6485
1751821200000|2025-07-06 17:00:00|1352.33|1345.63|1347.18|1340.48|1352.53|1345.83|1346.26|1339.56|5119
1751824800000|2025-07-06 18:00:00|1347.19|1340.49|1338|1331.3|1348.75|1342.05|1332.63|1325.93|6485
1751828400000|2025-07-06 19:00:00|1337.99|1331.29|1346.73|1331.03|1347.08|1334.53|1337.91|1325.97|4972
1751832000000|2025-07-06 20:00:00|1346.72|1331.02|1351.88|1336.18|1354.56|1338.86|1346.4|1330.7|4710
1751835600000|2025-07-06 21:00:00|1351.87|1336.17|1360.99|1354.29|1370.02|1363.32|1347.4|1336.17|5082
1751839200000|2025-07-06 22:00:00|1361.01|1354.31|1362.59|1355.89|1373.17|1366.47|1361.01|1354.31|5746
1751842800000|2025-07-06 23:00:00|1362.56|1355.86|1352.22|1345.52|1362.56|1355.86|1348.05|1341.35|5486
1751846400000|2025-07-07 00:00:00|1352.23|1345.53|1350.02|1343.32|1355.85|1349.15|1346.25|1339.55|6459
1751850000000|2025-07-07 01:00:00|1350.05|1343.35|1350.38|1343.68|1352.37|1345.67|1345|1338.3|5611
1751853600000|2025-07-07 02:00:00|1350.39|1343.69|1363.16|1356.46|1370.17|1363.47|1350.39|1343.69|5295
1751857200000|2025-07-07 03:00:00|1363.14|1356.44|1359.13|1352.43|1370.9|1364.2|1358.5|1351.8|4473
1751860800000|2025-07-07 04:00:00|1359.14|1352.44|1359.51|1352.81|1362.52|1355.82|1358.15|1351.45|3909
1751864400000|2025-07-07 05:00:00|1359.15|1352.45|1356.23|1349.53|1361.22|1354.52|1355.12|1348.42|4005
1751868000000|2025-07-07 06:00:00|1356.22|1349.52|1371.04|1364.34|1372.03|1365.33|1353.24|1346.54|4876
1751871600000|2025-07-07 07:00:00|1371.23|1364.53|1366.13|1359.43|1376.69|1369.99|1353.99|1347.29|5148
1751875200000|2025-07-07 08:00:00|1366.07|1359.37|1368.05|1361.35|1370.75|1364.05|1361.41|1354.71|5213
1751878800000|2025-07-07 09:00:00|1368|1361.3|1362.08|1355.38|1368.21|1361.51|1360.09|1353.39|4947
1751882400000|2025-07-07 10:00:00|1362.07|1355.37|1358.57|1351.87|1363.96|1357.26|1358.01|1351.31|5534
1751886000000|2025-07-07 11:00:00|1358.64|1351.94|1361.31|1354.61|1365.36|1358.66|1356.17|1349.47|5183
1751889600000|2025-07-07 12:00:00|1361.33|1354.63|1353.1|1346.4|1362.94|1356.24|1352.03|1345.33|5870
1751893200000|2025-07-07 13:00:00|1353.2|1346.5|1371|1364.3|1371.3|1364.6|1349.17|1342.47|6889
1751896800000|2025-07-07 14:00:00|1371.05|1364.35|1352|1345.3|1371.74|1365.04|1349.97|1343.27|7426
1751900400000|2025-07-07 15:00:00|1351.94|1345.24|1357|1350.3|1361.1|1354.4|1351.65|1344.95|6727
1751904000000|2025-07-07 16:00:00|1357.06|1350.36|1344.01|1337.31|1362.05|1355.35|1343.07|1336.37|8761
1751907600000|2025-07-07 17:00:00|1344.04|1337.34|1343.7|1337|1355.87|1349.17|1339.55|1332.85|6965
1751911200000|2025-07-07 18:00:00|1343.94|1337.24|1345.95|1339.25|1346.19|1339.49|1335.09|1328.39|5483
1751914800000|2025-07-07 19:00:00|1346|1339.3|1347.18|1340.48|1353.63|1346.93|1344.6|1337.9|5331
1751918400000|2025-07-07 20:00:00|1347.22|1340.52|1336.17|1329.47|1347.22|1340.52|1333.58|1326.88|5757
1751922000000|2025-07-07 21:00:00|1336.18|1329.48|1340.45|1333.75|1342.86|1336.16|1328.82|1322.12|4320
1751925600000|2025-07-07 22:00:00|1340.42|1333.72|1338.8|1332.1|1342.1|1335.4|1331.67|1324.97|5249
1751929200000|2025-07-07 23:00:00|1339.11|1332.41|1346.99|1340.29|1347.25|1340.55|1338.75|1332.05|3092
1751932800000|2025-07-08 00:00:00|1347|1340.3|1338.18|1331.48|1350.41|1343.71|1337.08|1330.38|5577
1751936400000|2025-07-08 01:00:00|1338.15|1331.45|1328.36|1321.66|1338.2|1331.5|1327.09|1320.39|5815
1751940000000|2025-07-08 02:00:00|1328.28|1321.58|1326.05|1319.35|1332|1325.3|1324.2|1317.5|4996
1751943600000|2025-07-08 03:00:00|1326.02|1319.32|1328.24|1321.54|1331.12|1324.42|1325.99|1319.29|3557
1751947200000|2025-07-08 04:00:00|1328.25|1321.55|1330.05|1323.35|1330.15|1323.45|1324.1|1317.4|3799
1751950800000|2025-07-08 05:00:00|1330|1323.3|1333.92|1327.22|1334.29|1327.59|1327.99|1321.29|4542
1751954400000|2025-07-08 06:00:00|1333.87|1327.17|1337|1330.3|1339.1|1332.4|1333.3|1326.6|5523
1751958000000|2025-07-08 07:00:00|1336.95|1330.25|1339.23|1332.53|1339.34|1332.64|1332.74|1326.04|4822
1751961600000|2025-07-08 08:00:00|1339.21|1332.51|1330.07|1323.37|1341.53|1334.83|1329.97|1323.27|4856
1751965200000|2025-07-08 09:00:00|1330.06|1323.36|1333.35|1326.65|1335.64|1328.94|1329.05|1322.35|3148
1751968800000|2025-07-08 10:00:00|1333.1|1326.4|1345.92|1339.22|1345.97|1339.27|1332.05|1325.35|4940
1751972400000|2025-07-08 11:00:00|1345.94|1339.24|1354|1347.3|1356.85|1350.15|1345.92|1339.22|6071
1751976000000|2025-07-08 12:00:00|1353.97|1347.27|1360.2|1353.5|1361.8|1355.1|1353.05|1346.35|5740
1751979600000|2025-07-08 13:00:00|1360.21|1353.51|1364.84|1358.14|1370.85|1364.15|1351.29|1344.59|7034
1751983200000|2025-07-08 14:00:00|1365.69|1358.99|1347.05|1340.35|1367.51|1360.81|1345.35|1338.65|9242
1751986800000|2025-07-08 15:00:00|1347.11|1340.41|1352.74|1346.04|1356.08|1349.38|1345.95|1339.25|8193
1751990400000|2025-07-08 16:00:00|1352.95|1346.25|1363.21|1356.51|1364.13|1357.43|1349.15|1342.45|7727
1751994000000|2025-07-08 17:00:00|1363.25|1356.55|1382.74|1376.04|1389.6|1382.9|1362.89|1356.19|8688
1751997600000|2025-07-08 18:00:00|1382.73|1376.03|1395.95|1389.25|1397.61|1390.91|1380.07|1373.37|7576
1752001200000|2025-07-08 19:00:00|1395.93|1389.23|1395.07|1388.37|1396.2|1389.5|1384.02|1377.32|6643
1752004800000|2025-07-08 20:00:00|1395.13|1388.43|1383.79|1377.09|1397.8|1391.1|1383.12|1376.42|4540
1752008400000|2025-07-08 21:00:00|1383.82|1377.12|1391.1|1384.4|1391.77|1385.07|1382.71|1376.01|4410
1752012000000|2025-07-08 22:00:00|1391.09|1384.39|1398.09|1391.39|1398.85|1392.15|1391.07|1384.37|4479
1752015600000|2025-07-08 23:00:00|1398.1|1391.4|1400.31|1393.61|1402.85|1396.15|1396.9|1390.2|3845
1752019200000|2025-07-09 00:00:00|1400.3|1393.6|1395.58|1388.88|1402.24|1395.54|1393.27|1386.57|4808
1752022800000|2025-07-09 01:00:00|1395.59|1388.89|1390.23|1383.53|1402.23|1395.53|1388.15|1381.45|5560
1752026400000|2025-07-09 02:00:00|1390.22|1383.52|1393|1386.3|1397.8|1391.1|1389.1|1382.4|6087
1752030000000|2025-07-09 03:00:00|1393.05|1386.35|1388.1|1381.4|1398.17|1391.47|1386.62|1379.92|5672
1752033600000|2025-07-09 04:00:00|1388.08|1381.38|1397.09|1390.39|1397.82|1391.12|1384.95|1378.25|4569
1752037200000|2025-07-09 05:00:00|1397.69|1390.99|1411.11|1404.41|1424.65|1417.95|1396.18|1389.48|6602
1752040800000|2025-07-09 06:00:00|1411.17|1404.47|1416.06|1409.36|1416.06|1409.36|1406.64|1399.94|6395
1752044400000|2025-07-09 07:00:00|1416.04|1409.34|1418.41|1411.71|1424.35|1417.65|1411.95|1405.25|5254
1752048000000|2025-07-09 08:00:00|1418.49|1411.79|1413.04|1406.34|1422.38|1415.68|1412.84|1406.14|6267
1752051600000|2025-07-09 09:00:00|1413.1|1406.4|1406.01|1399.31|1415.29|1408.59|1405.95|1399.25|5870
1752055200000|2025-07-09 10:00:00|1405.99|1399.29|1405.39|1398.69|1408.01|1401.31|1401.73|1395.03|5959
1752058800000|2025-07-09 11:00:00|1405.5|1398.8|1406.29|1399.59|1408.05|1401.35|1402.17|1395.47|5761
1752062400000|2025-07-09 12:00:00|1406.32|1399.62|1416.2|1409.5|1419.85|1413.15|1405.2|1398.5|7564
1752066000000|2025-07-09 13:00:00|1416.14|1409.44|1409.46|1402.76|1421.95|1415.25|1408.09|1401.39|8546
1752069600000|2025-07-09 14:00:00|1409.44|1402.74|1403.34|1396.64|1417.9|1411.2|1394.35|1387.65|9634
1752073200000|2025-07-09 15:00:00|1403.19|1396.49|1405.01|1398.31|1409.16|1402.46|1400.31|1393.61|7440
1752076800000|2025-07-09 16:00:00|1405.05|1398.35|1408.94|1402.24|1409.12|1402.42|1401.95|1395.25|7095
1752080400000|2025-07-09 17:00:00|1409|1402.3|1399.66|1392.96|1409.3|1402.6|1396.17|1389.47|7538
1752084000000|2025-07-09 18:00:00|1399.85|1393.15|1409.31|1402.61|1417.92|1411.22|1399.18|1392.48|8203
1752087600000|2025-07-09 19:00:00|1409.41|1402.71|1433.03|1426.33|1439.35|1432.65|1408.43|1401.73|8692
1752091200000|2025-07-09 20:00:00|1432.91|1426.21|1421.06|1414.36|1435.64|1428.94|1413.92|1407.22|10207
1752094800000|2025-07-09 21:00:00|1421|1414.3|1429.21|1422.51|1437.3|1430.6|1420.06|1413.36|7055
1752098400000|2025-07-09 22:00:00|1429.2|1422.5|1435.14|1428.44|1441.48|1434.78|1428.4|1421.7|7449
1752102000000|2025-07-09 23:00:00|1435.12|1428.42|1428.9|1422.2|1436.85|1430.15|1426.4|1419.7|6319
1752105600000|2025-07-10 00:00:00|1428.89|1422.19|1419.17|1412.47|1432.25|1425.55|1419.07|1412.37|6022
1752109200000|2025-07-10 01:00:00|1419.18|1412.48|1432.08|1425.38|1433.75|1427.05|1419.18|1412.48|6466
1752112800000|2025-07-10 02:00:00|1432.06|1425.36|1438.54|1431.84|1442.05|1435.35|1432.06|1425.36|7240
1752116400000|2025-07-10 03:00:00|1438.51|1431.81|1435.2|1428.5|1441.74|1435.04|1432.6|1425.9|5820
1752120000000|2025-07-10 04:00:00|1435.18|1428.48|1438.09|1431.39|1438.8|1432.1|1428.99|1422.29|6373
1752123600000|2025-07-10 05:00:00|1438.08|1431.38|1433.48|1426.78|1451.45|1444.75|1427.08|1420.38|7099
1752127200000|2025-07-10 06:00:00|1433.46|1426.76|1438.02|1431.32|1439.85|1433.15|1427.24|1420.54|5510
1752130800000|2025-07-10 07:00:00|1438.27|1431.57|1443.77|1437.07|1449.85|1443.15|1437.85|1431.15|5595
1752134400000|2025-07-10 08:00:00|1443.72|1437.02|1447.96|1441.26|1451.69|1444.99|1440.91|1434.21|6424
1752138000000|2025-07-10 09:00:00|1448|1441.3|1440.05|1433.35|1450.85|1444.15|1438.65|1431.95|6015
1752141600000|2025-07-10 10:00:00|1440.01|1433.31|1442.14|1435.44|1443.79|1437.09|1433.72|1427.02|5213
1752145200000|2025-07-10 11:00:00|1442.16|1435.46|1436.09|1429.39|1443.66|1436.96|1435.1|1428.4|5738
1752148800000|2025-07-10 12:00:00|1436.04|1429.34|1433.93|1427.23|1436.18|1429.48|1430.15|1423.45|6442
1752152400000|2025-07-10 13:00:00|1433.89|1427.19|1434.74|1428.04|1444|1437.3|1431.4|1424.7|7751
1752156000000|2025-07-10 14:00:00|1434.76|1428.06|1437.2|1430.5|1442.61|1435.91|1425.84|1419.14|9216
1752159600000|2025-07-10 15:00:00|1437.24|1430.54|1437.55|1430.85|1439.78|1433.08|1429.32|1422.62|8135
1752163200000|2025-07-10 16:00:00|1437.6|1430.9|1457.07|1450.37|1458.4|1451.7|1436.02|1429.32|9239
1752166800000|2025-07-10 17:00:00|1457.17|1450.47|1473.9|1467.2|1477.26|1470.56|1452.97|1446.27|9266
1752170400000|2025-07-10 18:00:00|1473.92|1467.22|1466.34|1459.64|1476.26|1469.56|1458.25|1451.55|9831
1752174000000|2025-07-10 19:00:00|1466.32|1459.62|1469.85|1463.15|1470.43|1463.73|1463.48|1456.78|8265
1752177600000|2025-07-10 20:00:00|1469.81|1463.11|1481.31|1474.61|1483.18|1476.48|1468.36|1461.66|6267
1752181200000|2025-07-10 21:00:00|1481.08|1474.38|1521.4|1514.7|1528.78|1522.08|1480.06|1473.36|9088
1752184800000|2025-07-10 22:00:00|1521.21|1514.51|1533.84|1527.14|1535.52|1528.82|1518.25|1511.55|8461
1752188400000|2025-07-10 23:00:00|1533.87|1527.17|1527.13|1520.43|1537.33|1530.63|1521|1514.3|6127
1752192000000|2025-07-11 00:00:00|1527.12|1520.42|1516.17|1509.47|1529.95|1523.25|1506.07|1499.37|8705
1752195600000|2025-07-11 01:00:00|1516.18|1509.48|1537.55|1530.85|1537.7|1531|1514.16|1507.46|8022
1752199200000|2025-07-11 02:00:00|1537.58|1530.88|1542.33|1535.63|1546.78|1540.08|1533.58|1526.88|7304
1752202800000|2025-07-11 03:00:00|1542.32|1535.62|1539.46|1532.76|1543.58|1536.88|1535.19|1528.49|6241
1752206400000|2025-07-11 04:00:00|1539.43|1532.73|1548.76|1542.06|1548.81|1542.11|1532.75|1526.05|7760
1752210000000|2025-07-11 05:00:00|1548.78|1542.08|1552.89|1546.19|1563.52|1556.82|1546.24|1539.54|9108
1752213600000|2025-07-11 06:00:00|1552.8|1546.1|1534.03|1527.33|1563.49|1556.79|1532.24|1525.54|9678
1752217200000|2025-07-11 07:00:00|1534.04|1527.34|1529.96|1523.26|1544.09|1537.39|1526.23|1519.53|9680
1752220800000|2025-07-11 08:00:00|1529.98|1523.28|1537.2|1530.5|1537.39|1530.69|1526.92|1520.22|8156
1752224400000|2025-07-11 09:00:00|1537.19|1530.49|1550.41|1543.71|1563.09|1556.39|1534.1|1527.4|8627
1752228000000|2025-07-11 10:00:00|1550.33|1543.63|1555.65|1547.85|1562.88|1555.08|1546.52|1539.82|9225
1752231600000|2025-07-11 11:00:00|1555.57|1547.77|1548.25|1540.45|1557.06|1549.26|1543.05|1535.25|9327
1752235200000|2025-07-11 12:00:00|1548.27|1540.47|1561.4|1553.6|1561.69|1553.89|1545.77|1537.97|7755
1752238800000|2025-07-11 13:00:00|1561.35|1553.55|1573.83|1566.03|1578.79|1570.99|1553.54|1545.74|10827
1752242400000|2025-07-11 14:00:00|1573.88|1566.08|1579.97|1572.17|1589.2|1581.4|1565.34|1557.54|11233
1752246000000|2025-07-11 15:00:00|1579.84|1572.04|1551.75|1543.95|1591.16|1583.36|1547.35|1539.55|12282
1752249600000|2025-07-11 16:00:00|1551.8|1544|1561.04|1553.24|1571.83|1564.03|1546.88|1539.08|11300
1752253200000|2025-07-11 17:00:00|1561.09|1553.29|1580.66|1572.86|1581.52|1573.72|1559.4|1551.6|10602
1752256800000|2025-07-11 18:00:00|1580.61|1572.81|1579.58|1571.78|1588.28|1580.48|1572.2|1564.4|8423
1752260400000|2025-07-11 19:00:00|1579.59|1571.79|1584.37|1576.57|1585.96|1578.16|1568.28|1560.48|8772
1752264000000|2025-07-11 20:00:00|1584.34|1576.54|1558.41|1550.61|1586.1|1578.3|1558.41|1550.61|8161
1752303600000|2025-07-12 07:00:00|1532.42|1524.62|1528.5|1520.7|1537.78|1529.98|1525.33|1517.53|7592
1752307200000|2025-07-12 08:00:00|1528.49|1520.69|1528.02|1520.22|1534.49|1526.69|1523.08|1515.28|7917
1752310800000|2025-07-12 09:00:00|1528.01|1520.21|1542.61|1534.81|1543.64|1535.84|1525.25|1517.45|8396
1752314400000|2025-07-12 10:00:00|1542.59|1534.79|1540.14|1532.34|1544.97|1537.17|1534.49|1526.69|8450
1752318000000|2025-07-12 11:00:00|1540.2|1532.4|1530.16|1522.36|1541.52|1533.72|1528.3|1520.5|8521
1752321600000|2025-07-12 12:00:00|1530.17|1522.37|1511.46|1503.66|1533.98|1526.18|1497.5|1489.7|9589
1752325200000|2025-07-12 13:00:00|1511.41|1503.61|1507.86|1500.06|1511.45|1503.65|1492.23|1484.43|8926
1752328800000|2025-07-12 14:00:00|1507.87|1500.07|1498.34|1490.54|1515.67|1507.87|1496.52|1488.72|7861
1752332400000|2025-07-12 15:00:00|1498.32|1490.52|1486.89|1479.09|1499.89|1492.09|1474.8|1467|10159
1752336000000|2025-07-12 16:00:00|1486.86|1479.06|1493.43|1485.63|1500.62|1492.82|1480.19|1472.39|6233
1752339600000|2025-07-12 17:00:00|1493.37|1485.57|1509.58|1501.78|1511.66|1503.86|1493.02|1485.22|6807
1752343200000|2025-07-12 18:00:00|1509.59|1501.79|1507.16|1499.36|1510.38|1502.58|1502.03|1494.23|7011
1752346800000|2025-07-12 19:00:00|1507.12|1499.32|1509.21|1501.41|1510.12|1502.32|1502.52|1494.72|6757
1752350400000|2025-07-12 20:00:00|1509.27|1501.47|1490.39|1482.59|1509.39|1501.59|1490.24|1482.44|5631
1752354000000|2025-07-12 21:00:00|1490.36|1482.56|1507.04|1499.24|1507.33|1499.53|1489.7|1481.9|3574
1752357600000|2025-07-12 22:00:00|1507.31|1499.51|1508.37|1500.57|1510.98|1503.18|1497.35|1489.55|5388
1752361200000|2025-07-12 23:00:00|1508.34|1500.54|1514.14|1506.34|1517.28|1509.48|1503.24|1495.44|5693
1752364800000|2025-07-13 00:00:00|1514.21|1506.41|1512.49|1504.69|1520.42|1512.62|1508.45|1500.65|8139
1752368400000|2025-07-13 01:00:00|1512.5|1504.7|1520.35|1512.55|1522.81|1515.01|1509.46|1501.66|8077
1752372000000|2025-07-13 02:00:00|1520.31|1512.51|1519.51|1511.71|1524|1516.2|1508.39|1500.59|7582
1752375600000|2025-07-13 03:00:00|1519.53|1511.73|1516.74|1508.94|1521.4|1513.6|1513.25|1505.45|6968
1752379200000|2025-07-13 04:00:00|1516.83|1509.03|1526.49|1518.69|1526.94|1519.14|1513.45|1505.65|7072
1752382800000|2025-07-13 05:00:00|1526.53|1518.73|1517.31|1509.51|1528.82|1521.02|1516.4|1508.6|6895
1752386400000|2025-07-13 06:00:00|1517.29|1509.49|1528.44|1520.64|1535.97|1528.17|1516.44|1508.64|5751
1752390000000|2025-07-13 07:00:00|1528.45|1520.65|1539.66|1531.86|1540.87|1533.07|1526.56|1518.76|6319
1752393600000|2025-07-13 08:00:00|1539.75|1531.95|1541.26|1533.46|1543.07|1535.27|1534.34|1526.54|7270
1752397200000|2025-07-13 09:00:00|1541.27|1533.47|1533.39|1525.59|1542.84|1535.04|1529.63|1521.83|6201
1752400800000|2025-07-13 10:00:00|1533.4|1525.6|1532.18|1524.38|1542.4|1534.6|1530.55|1522.75|5146
1752404400000|2025-07-13 11:00:00|1532.2|1524.4|1545.12|1537.32|1545.35|1537.55|1532.09|1524.29|4651
1752408000000|2025-07-13 12:00:00|1545.1|1537.3|1551.4|1543.6|1555.34|1547.54|1540.5|1532.7|7405
1752411600000|2025-07-13 13:00:00|1551.44|1543.64|1563.28|1555.48|1565.68|1557.88|1543.07|1535.27|8483
1752415200000|2025-07-13 14:00:00|1563.29|1555.49|1578.44|1570.64|1586.27|1578.47|1560.41|1552.61|10129
1752418800000|2025-07-13 15:00:00|1578.56|1570.76|1573.69|1565.89|1598.18|1590.38|1569.99|1562.19|9780
1752422400000|2025-07-13 16:00:00|1573.74|1565.94|1562.55|1554.75|1579.45|1571.65|1562.3|1554.5|9653
1752426000000|2025-07-13 17:00:00|1562.56|1554.76|1580.5|1572.7|1584.49|1576.69|1558.49|1550.69|8416
1752429600000|2025-07-13 18:00:00|1580.49|1572.69|1590.17|1582.37|1595.66|1587.86|1578.44|1570.64|7942
1752433200000|2025-07-13 19:00:00|1590.13|1582.33|1586.99|1570.19|1594.71|1586.19|1586.33|1569.53|8421
1752436800000|2025-07-13 20:00:00|1587.06|1570.26|1593.57|1576.77|1597.95|1581.15|1581.8|1565|8012
1752440400000|2025-07-13 21:00:00|1593.54|1576.74|1564.53|1556.73|1594.11|1577.31|1553.71|1545.91|7711
1752444000000|2025-07-13 22:00:00|1564.44|1556.64|1562.95|1555.15|1571.32|1563.52|1550.65|1542.85|9279
1752447600000|2025-07-13 23:00:00|1563.07|1555.27|1568.83|1561.03|1570.74|1562.94|1558.18|1550.38|9965
1752451200000|2025-07-14 00:00:00|1569.35|1561.55|1571.43|1563.63|1582.94|1575.14|1565.39|1557.59|10811
1752454800000|2025-07-14 01:00:00|1571.41|1563.61|1579.17|1571.37|1582.22|1574.42|1569.35|1561.55|10659
1752458400000|2025-07-14 02:00:00|1579.18|1571.38|1590.45|1582.65|1599.1|1591.3|1574|1566.2|10095
1752462000000|2025-07-14 03:00:00|1590.44|1582.64|1619.25|1611.45|1631.11|1623.31|1588.28|1580.48|10117
1752465600000|2025-07-14 04:00:00|1619.2|1611.4|1630.2|1622.4|1632.98|1625.18|1615.75|1607.95|9228
1752469200000|2025-07-14 05:00:00|1630.17|1622.37|1614.4|1606.6|1631.28|1623.48|1598.25|1590.45|10483
1752472800000|2025-07-14 06:00:00|1614.46|1606.66|1603.24|1595.44|1614.68|1606.88|1598.49|1590.69|10258
1752476400000|2025-07-14 07:00:00|1603.23|1595.43|1619.49|1611.69|1622.69|1614.89|1602.77|1594.97|9790
1752480000000|2025-07-14 08:00:00|1619.67|1611.87|1610.45|1602.65|1620.19|1612.39|1597.1|1589.3|10062
1752483600000|2025-07-14 09:00:00|1610.46|1602.66|1612.49|1604.69|1625.19|1617.39|1605.1|1597.3|9906
1752487200000|2025-07-14 10:00:00|1612.5|1604.7|1633.12|1625.32|1633.45|1625.65|1601.15|1593.35|9471
1752490800000|2025-07-14 11:00:00|1633.03|1625.23|1628.06|1620.26|1634.78|1626.98|1619.24|1611.44|9669
1752494400000|2025-07-14 12:00:00|1628.02|1620.22|1638.03|1630.23|1641.86|1634.06|1627.19|1619.39|9564
1752498000000|2025-07-14 13:00:00|1638.01|1630.21|1639.44|1631.64|1650.17|1642.37|1619.7|1611.9|10864
1752501600000|2025-07-14 14:00:00|1639.46|1631.66|1623.57|1615.77|1647.22|1639.42|1609.52|1601.72|12589
1752505200000|2025-07-14 15:00:00|1623.67|1615.87|1600.33|1592.53|1626.67|1618.87|1586.05|1578.25|12495
1752508800000|2025-07-14 16:00:00|1600.29|1592.49|1612.68|1604.88|1619.18|1611.38|1591.23|1583.43|10939
1752512400000|2025-07-14 17:00:00|1612.7|1604.9|1594.09|1586.29|1612.78|1604.98|1588.64|1580.84|8476
1752516000000|2025-07-14 18:00:00|1594.26|1586.46|1578.32|1570.52|1595.6|1587.8|1576.63|1568.83|8146
1752519600000|2025-07-14 19:00:00|1578.36|1570.56|1579.56|1571.76|1585.65|1577.85|1573.6|1565.8|8817
1752523200000|2025-07-14 20:00:00|1579.57|1571.77|1584.46|1576.66|1590.32|1582.52|1564.28|1556.48|9344
1752526800000|2025-07-14 21:00:00|1584.45|1576.65|1582.55|1574.75|1590.27|1582.47|1566.63|1558.83|6058
1752530400000|2025-07-14 22:00:00|1582.56|1574.76|1585.44|1577.64|1591.19|1583.39|1561.23|1553.43|7583
1752534000000|2025-07-14 23:00:00|1585.46|1577.66|1579.44|1571.64|1588.47|1580.67|1577.45|1569.65|7408
1752537600000|2025-07-15 00:00:00|1579.45|1571.65|1566.84|1559.04|1592.34|1584.54|1565.2|1557.4|9271
1752541200000|2025-07-15 01:00:00|1566.88|1559.08|1565.19|1557.39|1577.46|1569.66|1551.81|1544.01|10151
1752544800000|2025-07-15 02:00:00|1565.28|1557.48|1552.66|1544.86|1570.14|1562.34|1542|1534.2|11902
1752548400000|2025-07-15 03:00:00|1552.63|1544.83|1531.25|1523.45|1552.83|1545.03|1521.53|1513.73|11296
1752552000000|2025-07-15 04:00:00|1531.26|1523.46|1542.2|1534.4|1545.29|1537.49|1518.53|1510.73|9091
1752555600000|2025-07-15 05:00:00|1542.1|1534.3|1546.53|1538.73|1548.04|1540.24|1538.55|1530.75|8472
1752559200000|2025-07-15 06:00:00|1546.8|1539|1548.09|1540.29|1554.35|1546.55|1541.84|1534.04|8494
1752562800000|2025-07-15 07:00:00|1548.07|1540.27|1544.53|1536.73|1555.03|1547.23|1543.34|1535.54|8671
1752566400000|2025-07-15 08:00:00|1544.54|1536.74|1542.72|1534.92|1546.7|1538.9|1532.17|1524.37|9217
1752570000000|2025-07-15 09:00:00|1542.7|1534.9|1542.59|1534.79|1556.45|1548.65|1541.4|1533.6|8624
1752573600000|2025-07-15 10:00:00|1542.62|1534.82|1543.61|1535.81|1550.7|1542.9|1541.5|1533.7|8763
1752577200000|2025-07-15 11:00:00|1543.53|1535.73|1540.72|1532.92|1549.78|1541.98|1533.18|1525.38|9321
1752580800000|2025-07-15 12:00:00|1540.81|1533.01|1551.25|1543.45|1557.84|1550.04|1527.06|1519.26|10585
1752584400000|2025-07-15 13:00:00|1551.26|1543.46|1569.31|1561.51|1575.4|1567.6|1549.05|1541.25|11681
1752588000000|2025-07-15 14:00:00|1569.47|1561.67|1526.23|1518.43|1576.33|1568.53|1522.32|1514.52|11288
1752591600000|2025-07-15 15:00:00|1526.48|1518.68|1561.27|1553.47|1566|1558.2|1524.12|1516.32|11007
1752595200000|2025-07-15 16:00:00|1561.24|1553.44|1575.46|1567.66|1581.71|1573.91|1560.77|1552.97|10610
1752598800000|2025-07-15 17:00:00|1575.38|1567.58|1617.33|1609.53|1617.53|1609.73|1574.46|1566.66|10460
1752602400000|2025-07-15 18:00:00|1617.4|1609.6|1589.84|1582.04|1623.34|1615.54|1573.97|1566.17|11183
1752606000000|2025-07-15 19:00:00|1589.71|1581.91|1566.45|1558.65|1604|1596.2|1561.49|1553.69|10893
1752609600000|2025-07-15 20:00:00|1566.27|1558.47|1572.67|1564.87|1579.4|1571.6|1561.52|1553.72|9936
1752613200000|2025-07-15 21:00:00|1572.59|1564.79|1593.84|1586.04|1594.57|1586.77|1570.11|1562.31|7205
1752616800000|2025-07-15 22:00:00|1593.58|1585.78|1593.42|1585.62|1594.32|1586.52|1581.45|1573.65|8445
1752620400000|2025-07-15 23:00:00|1593.78|1585.98|1615.26|1607.46|1621.12|1613.32|1593.75|1585.95|9853
1752624000000|2025-07-16 00:00:00|1615.24|1607.44|1625.28|1617.48|1625.45|1617.65|1601.01|1593.21|7077
1752627600000|2025-07-16 01:00:00|1625.15|1617.35|1616.77|1608.97|1625.57|1617.77|1615.5|1607.7|8406
1752631200000|2025-07-16 02:00:00|1616.88|1609.08|1598.65|1590.85|1617.39|1609.59|1589.7|1581.9|8366
1752634800000|2025-07-16 03:00:00|1598.7|1590.9|1596.54|1588.74|1607.1|1599.3|1594.68|1586.88|7174
1752638400000|2025-07-16 04:00:00|1596.72|1588.92|1600.59|1592.79|1601.23|1593.43|1586.53|1578.73|7460
1752642000000|2025-07-16 05:00:00|1600.57|1592.77|1607.11|1599.31|1613.71|1605.91|1600.57|1592.77|6959
1752645600000|2025-07-16 06:00:00|1607.09|1599.29|1617.51|1609.71|1618.44|1610.64|1601.29|1593.49|6892
1752649200000|2025-07-16 07:00:00|1617.5|1609.7|1635.78|1627.98|1644.07|1636.27|1615.67|1607.87|6729
1752652800000|2025-07-16 08:00:00|1635.71|1627.91|1649.97|1642.17|1651.02|1643.22|1635.47|1627.67|8760
1752656400000|2025-07-16 09:00:00|1649.98|1642.18|1657.38|1649.58|1660.5|1652.7|1641.66|1633.86|9408
1752660000000|2025-07-16 10:00:00|1657.39|1649.59|1657.66|1649.86|1666.15|1658.35|1652.53|1644.73|8482
1752663600000|2025-07-16 11:00:00|1657.7|1649.9|1644.3|1636.5|1661.99|1654.19|1643.6|1635.8|9034
1752667200000|2025-07-16 12:00:00|1644.34|1636.54|1651.22|1643.42|1661.68|1653.88|1643.35|1635.55|9673
1752670800000|2025-07-16 13:00:00|1651.2|1643.4|1660.66|1652.86|1666.27|1658.47|1647.03|1639.23|11109
1752674400000|2025-07-16 14:00:00|1660.51|1652.71|1681.7|1673.9|1688.03|1680.23|1650.08|1642.28|11704
1752678000000|2025-07-16 15:00:00|1681.78|1673.98|1665.52|1657.72|1686.91|1679.11|1648.27|1640.47|11681
1752681600000|2025-07-16 16:00:00|1665.55|1657.75|1682.57|1674.77|1684.85|1677.05|1662.7|1654.9|9959
1752685200000|2025-07-16 17:00:00|1682.7|1674.9|1692.18|1684.38|1694.93|1687.13|1675.76|1667.96|9870
1752688800000|2025-07-16 18:00:00|1692.16|1684.36|1686.84|1679.04|1707.67|1699.87|1685.71|1677.91|10407
1752692400000|2025-07-16 19:00:00|1686.8|1679|1691.6|1683.8|1694.7|1686.9|1681.65|1673.85|10052
1752696000000|2025-07-16 20:00:00|1691.63|1683.83|1691.15|1683.35|1706.95|1699.15|1685.7|1677.9|10353
1752699600000|2025-07-16 21:00:00|1691.18|1683.38|1694.33|1686.53|1707.39|1699.59|1681.92|1674.12|8098
1752703200000|2025-07-16 22:00:00|1694.45|1686.65|1674.03|1666.23|1702.45|1694.65|1671.4|1663.6|10020
1752706800000|2025-07-16 23:00:00|1673.98|1666.18|1671.39|1663.59|1677.05|1669.25|1664.89|1657.09|9729
1752710400000|2025-07-17 00:00:00|1671.43|1663.63|1669.61|1661.81|1689.5|1681.7|1669.61|1661.81|10315
1752714000000|2025-07-17 01:00:00|1669.54|1661.74|1649.11|1641.31|1678.2|1670.4|1637.18|1629.38|11026
1752717600000|2025-07-17 02:00:00|1649.25|1641.45|1662.49|1654.69|1665.33|1657.53|1648.53|1640.73|9514
1752721200000|2025-07-17 03:00:00|1662.52|1654.72|1646.69|1638.89|1663.71|1655.91|1636.76|1628.96|10312
1752724800000|2025-07-17 04:00:00|1646.72|1638.92|1660.89|1653.09|1660.99|1653.19|1640.61|1632.81|8928
1752728400000|2025-07-17 05:00:00|1660.93|1653.13|1678.17|1670.37|1678.17|1670.37|1652.5|1644.7|8746
1752732000000|2025-07-17 06:00:00|1678.09|1670.29|1696.62|1688.82|1700.47|1692.67|1669.83|1662.03|10232
1752735600000|2025-07-17 07:00:00|1696.61|1688.81|1702.7|1694.9|1705.1|1697.3|1679.7|1671.9|10484
1752739200000|2025-07-17 08:00:00|1702.93|1695.13|1710.68|1702.88|1710.9|1703.1|1691.95|1684.15|11233
1752742800000|2025-07-17 09:00:00|1710.73|1702.93|1723.92|1716.12|1731.11|1723.31|1707.33|1699.53|10367
1752746400000|2025-07-17 10:00:00|1723.85|1716.05|1719.78|1711.98|1732|1724.2|1711.65|1703.85|11172
1752750000000|2025-07-17 11:00:00|1719.79|1711.99|1712.43|1704.63|1723.48|1715.68|1706.3|1698.5|10382
1752753600000|2025-07-17 12:00:00|1712.41|1704.61|1729.22|1721.42|1734.58|1726.78|1698.82|1691.02|11234
1752757200000|2025-07-17 13:00:00|1729.2|1721.4|1710.43|1702.63|1735.12|1727.32|1683.48|1675.68|11564
1752760800000|2025-07-17 14:00:00|1710.4|1702.6|1715.15|1707.35|1723.4|1715.6|1700.6|1692.8|11109
1752764400000|2025-07-17 15:00:00|1714.82|1707.02|1718.21|1710.41|1722.78|1714.98|1692.59|1684.79|11298
1752768000000|2025-07-17 16:00:00|1718.2|1710.4|1698.57|1690.77|1721.82|1714.02|1681.95|1674.15|11926
1752771600000|2025-07-17 17:00:00|1698.59|1690.79|1714.01|1706.21|1714.71|1706.91|1689.73|1681.93|11463
1752775200000|2025-07-17 18:00:00|1713.97|1706.17|1720.91|1713.11|1728.4|1720.6|1710.78|1702.98|9955
1752778800000|2025-07-17 19:00:00|1720.86|1713.06|1710.86|1703.06|1736.71|1728.91|1709.06|1701.26|9241
1752782400000|2025-07-17 20:00:00|1710.98|1703.18|1705.85|1698.05|1713.31|1705.51|1688.04|1680.24|11214
1752786000000|2025-07-17 21:00:00|1705.97|1698.17|1724.76|1716.96|1753.05|1745.25|1705.55|1697.75|10942
1752789600000|2025-07-17 22:00:00|1724.79|1716.99|1770.98|1763.18|1780|1772.2|1720.7|1712.9|11449
1752793200000|2025-07-17 23:00:00|1770.97|1763.17|1803.71|1795.91|1813.98|1806.18|1770.07|1762.27|11657
1752796800000|2025-07-18 00:00:00|1804.36|1796.56|1843.41|1835.61|1851.15|1843.35|1790.45|1782.65|12623
1752800400000|2025-07-18 01:00:00|1843.15|1835.35|1865.91|1858.11|1880.04|1872.24|1835.77|1827.97|12286
1752804000000|2025-07-18 02:00:00|1866.72|1858.92|1855.46|1847.66|1875.49|1867.69|1847.16|1839.36|10703
1752807600000|2025-07-18 03:00:00|1855.58|1847.78|1878.77|1870.97|1879.5|1871.7|1852.07|1844.27|10335
1752811200000|2025-07-18 04:00:00|1878.9|1871.1|1896.23|1888.43|1896.39|1888.59|1868.04|1860.24|9896
1752814800000|2025-07-18 05:00:00|1896.25|1888.45|1914.51|1906.71|1919.89|1912.09|1889.21|1881.41|11740
1752818400000|2025-07-18 06:00:00|1914.77|1906.97|1894.34|1886.54|1916.76|1908.96|1886.03|1878.23|10953
1752822000000|2025-07-18 07:00:00|1894.43|1886.63|1855.37|1847.57|1905.83|1898.03|1854.17|1846.37|11974
1752825600000|2025-07-18 08:00:00|1855.36|1847.56|1863.76|1855.96|1884.17|1876.37|1847.8|1840|11707
1752829200000|2025-07-18 09:00:00|1863.82|1856.02|1858.03|1850.23|1864.57|1856.77|1846.26|1838.46|11177
1752832800000|2025-07-18 10:00:00|1858.05|1850.25|1858.01|1850.21|1862.41|1854.61|1838.94|1831.14|10786
1752836400000|2025-07-18 11:00:00|1857.96|1850.16|1839.39|1831.59|1861.29|1853.49|1829.93|1822.13|10601
1752840000000|2025-07-18 12:00:00|1839.41|1831.61|1862.75|1854.95|1863.08|1855.28|1835.91|1828.11|9225
1752843600000|2025-07-18 13:00:00|1862.76|1854.96|1859.47|1851.67|1867.06|1859.26|1837.4|1829.6|12010
1752847200000|2025-07-18 14:00:00|1859.44|1851.64|1829.74|1821.94|1875.45|1867.65|1805.67|1797.87|12198
1752850800000|2025-07-18 15:00:00|1829.73|1821.93|1795.91|1788.11|1829.97|1822.17|1778|1770.2|12246
1752854400000|2025-07-18 16:00:00|1795.92|1788.12|1799.33|1791.53|1813.74|1805.94|1786.44|1778.64|11789
1752858000000|2025-07-18 17:00:00|1799.27|1791.47|1814.85|1807.05|1819.32|1811.52|1792.85|1785.05|10124
1752861600000|2025-07-18 18:00:00|1815.09|1807.29|1785.76|1777.96|1815.09|1807.29|1785.2|1777.4|9936
1752865200000|2025-07-18 19:00:00|1785.86|1778.06|1777.27|1769.47|1792.4|1784.6|1769.59|1761.79|10194
1752868800000|2025-07-18 20:00:00|1777.06|1769.26|1768.17|1760.37|1781.18|1773.38|1736.96|1729.16|11792
1752908400000|2025-07-19 07:00:00|1807.16|1799.36|1803.86|1796.06|1813.36|1805.56|1797.05|1789.25|4105
1752912000000|2025-07-19 08:00:00|1801.13|1793.33|1792.46|1784.66|1804.4|1796.6|1785.56|1777.76|7906
1752915600000|2025-07-19 09:00:00|1792.49|1784.69|1796.31|1788.51|1803.69|1795.89|1788.36|1780.56|5086
1752919200000|2025-07-19 10:00:00|1795.99|1788.19|1792.03|1784.23|1805.16|1797.36|1788.33|1780.53|3914
1752922800000|2025-07-19 11:00:00|1792.08|1784.28|1775.68|1767.88|1796.71|1788.91|1774.05|1766.25|6168
1752926400000|2025-07-19 12:00:00|1777.28|1769.48|1788.58|1780.78|1789.61|1781.81|1768.45|1760.65|6329
1752930000000|2025-07-19 13:00:00|1788.5|1780.7|1779.74|1771.94|1789.22|1781.42|1772.85|1765.05|7077
1752933600000|2025-07-19 14:00:00|1779.35|1771.55|1766.78|1758.98|1782.15|1774.35|1763.18|1755.38|9932
1752937200000|2025-07-19 15:00:00|1766.72|1758.92|1795.91|1788.11|1799.81|1792.01|1764.95|1757.15|8034
1752940800000|2025-07-19 16:00:00|1797.82|1790.02|1809.93|1802.13|1819.3|1811.5|1789.67|1781.87|9487
1752944400000|2025-07-19 17:00:00|1809.88|1802.08|1811.76|1803.96|1816.57|1808.77|1803.58|1795.78|7047
1752948000000|2025-07-19 18:00:00|1811.72|1803.92|1822.46|1814.66|1838.8|1831|1808.9|1801.1|8479
1752951600000|2025-07-19 19:00:00|1822.41|1814.61|1840.31|1832.51|1855.26|1847.46|1821.81|1814.01|8014
1752955200000|2025-07-19 20:00:00|1840.29|1832.49|1841.9|1834.1|1858.61|1850.81|1839.61|1831.81|7509
1752958800000|2025-07-19 21:00:00|1841.77|1833.97|1828.8|1821|1849.58|1841.78|1816|1808.2|7253
1752962400000|2025-07-19 22:00:00|1828.9|1821.1|1829.81|1822.01|1837.22|1829.42|1825.8|1818|5318
1752966000000|2025-07-19 23:00:00|1829.79|1821.99|1843.37|1835.57|1855.81|1848.01|1827.95|1820.15|5937
1752969600000|2025-07-20 00:00:00|1843.36|1835.56|1846.83|1839.03|1860.66|1852.86|1836.68|1828.88|8669
1752973200000|2025-07-20 01:00:00|1846.77|1838.97|1855.89|1848.09|1862.72|1854.92|1843.74|1835.94|9274
1752976800000|2025-07-20 02:00:00|1855.85|1848.05|1856.46|1848.66|1864.09|1856.29|1847.12|1839.32|7379
1752980400000|2025-07-20 03:00:00|1856.5|1848.7|1871.75|1863.95|1886.99|1879.19|1854.75|1846.95|8828
1752984000000|2025-07-20 04:00:00|1871.7|1863.9|1869.65|1861.85|1878.73|1870.93|1857.8|1850|7902
1752987600000|2025-07-20 05:00:00|1869.78|1861.98|1874.75|1866.95|1878.09|1870.29|1860.65|1852.85|5513
1752991200000|2025-07-20 06:00:00|1874.67|1866.87|1864.79|1856.99|1875.73|1867.93|1854.91|1847.11|4565
1752994800000|2025-07-20 07:00:00|1864.82|1857.02|1886.14|1878.34|1900.36|1892.56|1864.68|1856.88|6879
1752998400000|2025-07-20 08:00:00|1886.81|1879.01|1914.73|1906.93|1915.05|1907.25|1885.6|1877.8|8582
1753002000000|2025-07-20 09:00:00|1914.61|1906.81|1952.79|1944.99|1968.61|1960.81|1911.28|1903.48|8362
1753005600000|2025-07-20 10:00:00|1952.66|1944.86|1936.2|1928.4|1963.02|1955.22|1934.81|1927.01|7873
1753009200000|2025-07-20 11:00:00|1936.24|1928.44|1943.61|1935.81|1956.53|1948.73|1932.71|1924.91|9113
1753012800000|2025-07-20 12:00:00|1943.65|1935.85|1931.78|1923.98|1944.43|1936.63|1922.58|1914.78|8446
1753016400000|2025-07-20 13:00:00|1931.83|1924.03|1956.54|1948.74|1960.89|1953.09|1929.63|1921.83|8904
1753020000000|2025-07-20 14:00:00|1956.49|1948.69|1952.54|1944.74|1959.58|1951.78|1935.73|1927.93|9492
1753023600000|2025-07-20 15:00:00|1952.55|1944.75|1974.91|1967.11|1998.96|1991.16|1936.5|1928.7|9940
1753027200000|2025-07-20 16:00:00|1975.15|1967.35|1975.25|1967.45|1983.57|1975.77|1952.8|1945|10789
1753030800000|2025-07-20 17:00:00|1975.2|1967.4|1943.11|1935.31|1975.48|1967.68|1941.56|1933.76|11264
1753034400000|2025-07-20 18:00:00|1943.39|1935.59|1936.73|1928.93|1953.25|1945.45|1924.05|1916.25|9691
1753038000000|2025-07-20 19:00:00|1937.22|1929.42|1952.91|1936.11|1957.8|1950|1935.75|1927.95|8442
1753041600000|2025-07-20 20:00:00|1952.92|1936.12|1944.17|1927.37|1959.1|1942.3|1938.64|1921.84|9883
1753045200000|2025-07-20 21:00:00|1944.22|1927.42|1949.99|1942.19|1950.81|1943.01|1926.78|1918.98|7155
1753048800000|2025-07-20 22:00:00|1950.02|1942.22|1934.72|1926.92|1950.46|1942.66|1893.45|1885.65|11688
1753052400000|2025-07-20 23:00:00|1934.71|1926.91|1931.63|1923.83|1942.21|1934.41|1921.9|1914.1|11065
1753056000000|2025-07-21 00:00:00|1932.08|1924.28|1928.55|1920.75|1939.54|1931.74|1903.05|1895.25|11472
1753059600000|2025-07-21 01:00:00|1929.16|1921.36|1940.32|1932.52|1945.58|1937.78|1908.58|1900.78|11325
1753063200000|2025-07-21 02:00:00|1940.31|1932.51|1946.61|1938.81|1951.14|1943.34|1931.83|1924.03|10838
1753066800000|2025-07-21 03:00:00|1946.6|1938.8|1961.44|1953.64|1962.83|1955.03|1944.6|1936.8|8948
1753070400000|2025-07-21 04:00:00|1961.43|1953.63|1952.55|1944.75|1964.69|1956.89|1948.7|1940.9|7935
1753074000000|2025-07-21 05:00:00|1952.6|1944.8|1962.57|1954.77|1964.52|1956.72|1942.6|1934.8|8820
1753077600000|2025-07-21 06:00:00|1962.59|1954.79|1980.75|1972.95|1998.01|1990.21|1961.77|1953.97|10424
1753081200000|2025-07-21 07:00:00|1980.68|1972.88|1979.6|1969.7|1991.51|1981.69|1978.8|1968.9|9881
1753084800000|2025-07-21 08:00:00|1979.66|1969.76|1987.12|1977.22|2010.37|2000.47|1976.73|1966.83|10625
1753088400000|2025-07-21 09:00:00|1987.05|1977.15|1971.92|1962.02|1992.38|1982.48|1964.32|1954.42|9746
1753092000000|2025-07-21 10:00:00|1971.88|1961.98|2023.94|2014.04|2024.41|2014.51|1965.65|1955.75|9742
1753095600000|2025-07-21 11:00:00|2023.98|2014.08|2009.96|2000.06|2032.56|2022.66|2009.65|1999.75|11316
1753099200000|2025-07-21 12:00:00|2010.11|2000.21|2003.04|1993.14|2012.56|2002.66|1990.08|1980.18|11350
1753102800000|2025-07-21 13:00:00|2003.07|1993.17|2008.17|1998.27|2012.59|2002.69|1979.06|1969.16|11594
1753106400000|2025-07-21 14:00:00|2008.19|1998.29|2015.86|2005.96|2030.13|2020.23|1996.91|1987.01|11719
1753110000000|2025-07-21 15:00:00|2015.93|2006.03|1985.6|1975.7|2026.28|2016.38|1976.97|1967.07|12241
1753113600000|2025-07-21 16:00:00|1985.57|1975.67|1960.4|1950.5|1989.46|1979.56|1941.25|1931.35|12655
1753117200000|2025-07-21 17:00:00|1960.42|1950.52|1966.87|1956.97|1973.75|1963.85|1951.54|1941.64|12016
1753120800000|2025-07-21 18:00:00|1966.97|1957.07|1946.87|1936.97|1986.35|1976.45|1944.67|1934.77|11054
1753124400000|2025-07-21 19:00:00|1946.91|1937.01|1931.45|1921.55|1961.17|1951.27|1923.09|1913.19|11618
1753128000000|2025-07-21 20:00:00|1931.43|1921.53|1933.28|1923.38|1950.5|1940.6|1923.9|1914|10192
1753131600000|2025-07-21 21:00:00|1933.29|1923.39|1949.45|1939.55|1952.01|1942.11|1928.3|1918.4|6327
1753135200000|2025-07-21 22:00:00|1949.43|1939.53|1958.03|1948.13|1965.28|1955.38|1947.33|1937.43|7158
1753138800000|2025-07-21 23:00:00|1957.96|1948.06|1954.9|1945|1967.08|1957.18|1947.69|1937.79|7899
1753142400000|2025-07-22 00:00:00|1954.92|1945.02|1936.14|1926.24|1965.85|1955.95|1934.18|1924.28|9874
1753146000000|2025-07-22 01:00:00|1936.1|1926.2|1984.03|1974.13|1984.1|1974.2|1907.58|1897.68|11612
1753149600000|2025-07-22 02:00:00|1984|1974.1|1957.66|1947.76|2004.35|1994.45|1952.11|1942.21|11381
1753153200000|2025-07-22 03:00:00|1957.64|1947.74|1960.67|1950.77|1969.6|1959.7|1936.25|1926.35|12363
1753156800000|2025-07-22 04:00:00|1960.66|1950.76|1891.41|1881.51|1961.44|1951.54|1890.27|1880.37|12629
1753160400000|2025-07-22 05:00:00|1891.43|1881.53|1915.73|1905.83|1927.45|1917.55|1891.02|1881.12|11925
1753164000000|2025-07-22 06:00:00|1916.17|1906.27|1916.63|1906.73|1931.08|1921.18|1904.87|1894.97|11151
1753167600000|2025-07-22 07:00:00|1916.83|1906.93|1911.61|1901.71|1941.45|1931.55|1906.09|1896.19|11273
1753171200000|2025-07-22 08:00:00|1911.6|1901.7|1890.55|1880.65|1911.6|1901.7|1868.38|1858.48|8596
1753174800000|2025-07-22 09:00:00|1890.52|1880.62|1897.69|1887.79|1901.81|1891.91|1869.95|1860.05|10653
1753178400000|2025-07-22 10:00:00|1897.7|1887.8|1931.37|1921.47|1931.37|1921.47|1893.74|1883.84|9580
1753182000000|2025-07-22 11:00:00|1931.39|1921.49|1928.05|1918.15|1937.97|1928.07|1918.2|1908.3|9895
1753185600000|2025-07-22 12:00:00|1927.85|1917.95|1919.13|1909.23|1934.06|1924.16|1911.85|1901.95|9496
1753189200000|2025-07-22 13:00:00|1919.7|1909.8|1899.56|1889.66|1942.79|1932.89|1896.39|1886.49|12137
1753192800000|2025-07-22 14:00:00|1899.66|1889.76|1941.92|1932.02|1942.56|1932.66|1880.54|1870.64|11941
1753196400000|2025-07-22 15:00:00|1942.11|1932.21|1939.73|1929.83|1952.73|1942.83|1929.14|1919.24|11998
1753200000000|2025-07-22 16:00:00|1939.76|1929.86|1945.7|1935.8|1961.19|1951.29|1930.29|1920.39|11270
1753203600000|2025-07-22 17:00:00|1945.64|1935.74|1931.62|1921.72|1953|1943.1|1925.46|1915.56|11872
1753207200000|2025-07-22 18:00:00|1931.61|1921.71|1942.68|1932.78|1954.83|1944.93|1921.68|1911.78|11982
1753210800000|2025-07-22 19:00:00|1942.67|1932.77|1910.55|1900.65|1947.5|1937.6|1902.58|1892.68|11357
1753214400000|2025-07-22 20:00:00|1910.39|1900.49|1947|1937.1|1947.37|1937.47|1906.21|1896.31|9996
1753218000000|2025-07-22 21:00:00|1947.03|1937.13|1951.99|1942.09|1955.7|1945.8|1938.73|1928.83|6083
1753221600000|2025-07-22 22:00:00|1951.98|1942.08|1948.79|1938.89|1957.64|1947.74|1947.27|1937.37|7367
1753225200000|2025-07-22 23:00:00|1948.82|1938.92|1971.44|1961.54|1973.91|1964.01|1946.68|1936.78|8059
1753228800000|2025-07-23 00:00:00|1971.45|1961.55|1958.92|1949.02|1980.87|1970.97|1957.29|1947.39|9476
1753232400000|2025-07-23 01:00:00|1959.2|1949.3|1971.16|1961.26|1973.93|1964.03|1947.8|1937.9|10062
1753236000000|2025-07-23 02:00:00|1971.15|1961.25|1959.99|1950.09|1978.12|1968.22|1951.55|1941.65|10510
1753239600000|2025-07-23 03:00:00|1960.04|1950.14|1951.78|1941.88|1964.63|1954.73|1947.23|1937.33|7797
1753243200000|2025-07-23 04:00:00|1951.75|1941.85|1972.8|1962.9|1975.96|1966.06|1948.68|1938.78|7899
1753246800000|2025-07-23 05:00:00|1972.83|1962.93|1954.4|1944.5|1972.98|1963.08|1951.77|1941.87|7975
1753250400000|2025-07-23 06:00:00|1954.42|1944.52|1934.79|1924.89|1956.46|1946.56|1931.22|1921.32|8629
1753254000000|2025-07-23 07:00:00|1934.72|1924.82|1919.53|1909.63|1940.79|1930.89|1909.51|1899.61|9406
1753257600000|2025-07-23 08:00:00|1919.52|1909.62|1928.49|1918.59|1928.58|1918.68|1911.74|1901.84|9383
1753261200000|2025-07-23 09:00:00|1928.42|1918.52|1898.67|1888.77|1930.4|1920.5|1897.69|1887.79|8892
1753264800000|2025-07-23 10:00:00|1898.66|1888.76|1901.26|1891.36|1902.58|1892.68|1883.05|1873.15|8512
1753268400000|2025-07-23 11:00:00|1901.2|1891.3|1896.87|1886.97|1901.49|1891.59|1885.02|1875.12|6855
1753272000000|2025-07-23 12:00:00|1896.89|1886.99|1858.02|1848.12|1899.94|1890.04|1850.57|1840.67|8686
1753275600000|2025-07-23 13:00:00|1858.09|1848.19|1811.42|1801.52|1865|1855.1|1790.43|1780.53|12470
1753279200000|2025-07-23 14:00:00|1811.46|1801.56|1836.08|1826.18|1842.45|1832.55|1807|1797.1|11011
1753282800000|2025-07-23 15:00:00|1836.04|1826.14|1855.59|1845.69|1855.64|1845.74|1821.37|1811.47|10803
1753286400000|2025-07-23 16:00:00|1855.14|1845.24|1800.02|1790.12|1855.34|1845.44|1798.7|1788.8|10684
1753290000000|2025-07-23 17:00:00|1799.86|1789.96|1802.45|1792.55|1810.46|1800.56|1775.02|1765.12|12250
1753293600000|2025-07-23 18:00:00|1802.52|1792.62|1821.08|1811.18|1821.52|1811.62|1801.14|1791.24|10816
1753297200000|2025-07-23 19:00:00|1821.07|1811.17|1804.41|1794.51|1822.12|1812.22|1803.26|1793.36|10726
1753300800000|2025-07-23 20:00:00|1804.43|1794.53|1792.36|1782.46|1817.21|1807.31|1764.55|1754.65|11954
1753304400000|2025-07-23 21:00:00|1792.44|1782.54|1805.91|1796.01|1809.3|1799.4|1761.61|1751.71|9762
1753308000000|2025-07-23 22:00:00|1805.89|1795.99|1825.51|1815.61|1832.27|1822.37|1792.69|1782.79|9030
1753311600000|2025-07-23 23:00:00|1825.54|1815.64|1822.72|1812.82|1834.5|1824.6|1819.65|1809.75|7177
1753315200000|2025-07-24 00:00:00|1823.01|1813.11|1843.13|1833.23|1844.45|1834.55|1811.05|1801.15|8197
1753318800000|2025-07-24 01:00:00|1843.11|1833.21|1846.3|1836.4|1848.45|1838.55|1825.65|1815.75|7444
1753322400000|2025-07-24 02:00:00|1846.86|1836.96|1838.27|1828.37|1851.09|1841.19|1831.27|1821.37|6672
1753326000000|2025-07-24 03:00:00|1838.08|1828.18|1828.79|1818.89|1851.45|1841.55|1826.75|1816.85|7686
1753329600000|2025-07-24 04:00:00|1828.88|1818.98|1801.86|1791.96|1836.45|1826.55|1797.48|1787.58|8197
1753333200000|2025-07-24 05:00:00|1801.67|1791.77|1753.43|1743.53|1803.39|1793.49|1751.36|1741.46|11474
1753336800000|2025-07-24 06:00:00|1753.33|1743.43|1743.68|1733.78|1782.11|1772.21|1725.08|1715.18|12191
1753340400000|2025-07-24 07:00:00|1743.64|1733.74|1779.54|1769.64|1780.37|1770.47|1720.88|1710.98|10084
1753344000000|2025-07-24 08:00:00|1779.69|1769.79|1795.5|1785.6|1802.25|1792.35|1763.6|1753.7|11103
1753347600000|2025-07-24 09:00:00|1795.65|1785.75|1797.72|1787.82|1805.47|1795.57|1784.75|1774.85|9479
1753351200000|2025-07-24 10:00:00|1797.75|1787.85|1789.41|1779.51|1809.95|1800.05|1765.48|1755.58|10346
1753354800000|2025-07-24 11:00:00|1789.38|1779.48|1813.03|1803.13|1820.29|1810.39|1787.89|1777.99|10045
1753358400000|2025-07-24 12:00:00|1812.82|1802.92|1804.25|1794.35|1820.76|1810.86|1792.47|1782.57|10833
1753362000000|2025-07-24 13:00:00|1804.34|1794.44|1795.85|1785.95|1819.3|1809.4|1794.17|1784.27|11748
1753365600000|2025-07-24 14:00:00|1795.83|1785.93|1860.41|1850.51|1862.95|1853.05|1784.18|1774.28|11337
1753369200000|2025-07-24 15:00:00|1860.49|1850.59|1852.48|1842.58|1874.05|1864.15|1840.86|1830.96|11852
1753372800000|2025-07-24 16:00:00|1852.46|1842.56|1828.03|1818.13|1854.44|1844.54|1815.46|1805.56|12004
1753376400000|2025-07-24 17:00:00|1827.91|1818.01|1851.85|1841.95|1860.95|1851.05|1825.1|1815.2|10158
1753380000000|2025-07-24 18:00:00|1851.84|1841.94|1858.15|1848.25|1860.55|1850.65|1842.72|1832.82|10753
1753383600000|2025-07-24 19:00:00|1858.19|1848.29|1839.56|1829.66|1864.28|1854.38|1838.75|1828.85|9661
1753387200000|2025-07-24 20:00:00|1838.98|1829.08|1845.91|1836.01|1848.26|1838.36|1834.57|1824.67|8756
1753390800000|2025-07-24 21:00:00|1845.89|1835.99|1823.78|1813.88|1847.16|1837.26|1821.73|1811.83|5958
1753394400000|2025-07-24 22:00:00|1823.79|1813.89|1817.95|1808.05|1829.45|1819.55|1811.07|1801.17|8706
1753398000000|2025-07-24 23:00:00|1818.02|1808.12|1795.72|1785.82|1818.02|1808.12|1790.77|1780.87|10217
1753401600000|2025-07-25 00:00:00|1796.63|1786.73|1766.98|1757.08|1797.1|1787.2|1764.01|1754.11|10777
1753405200000|2025-07-25 01:00:00|1766.93|1757.03|1783|1773.1|1788.88|1778.98|1755.22|1745.32|11656
1753408800000|2025-07-25 02:00:00|1783.37|1773.47|1752.09|1742.19|1789.5|1779.6|1746.07|1736.17|11973
1753412400000|2025-07-25 03:00:00|1752.53|1742.63|1754.37|1744.47|1766.08|1756.18|1731.13|1721.23|12145
1753416000000|2025-07-25 04:00:00|1754.22|1744.32|1770.76|1760.86|1772.25|1762.35|1735|1725.1|10966
1753419600000|2025-07-25 05:00:00|1771.33|1761.43|1753.02|1743.12|1773.09|1763.19|1748.6|1738.7|7926
1753423200000|2025-07-25 06:00:00|1753.04|1743.14|1758.87|1748.97|1765.05|1755.15|1740.77|1730.87|9229
1753426800000|2025-07-25 07:00:00|1758.84|1748.94|1754.54|1744.64|1775.43|1765.53|1734.8|1724.9|10474
1753430400000|2025-07-25 08:00:00|1754.66|1744.76|1764.97|1755.07|1778.51|1768.61|1751.6|1741.7|11336
1753434000000|2025-07-25 09:00:00|1765.01|1755.11|1812.26|1802.36|1812.87|1802.97|1760.4|1750.5|11193
1753437600000|2025-07-25 10:00:00|1811.71|1801.81|1820.75|1810.85|1824.55|1814.65|1802.99|1793.09|8969
1753441200000|2025-07-25 11:00:00|1820.76|1810.86|1836.74|1826.84|1846.45|1836.55|1820.76|1810.86|9027
1753444800000|2025-07-25 12:00:00|1836.76|1826.86|1832.85|1822.95|1853.69|1843.79|1825.04|1815.14|10097
1753448400000|2025-07-25 13:00:00|1832.81|1822.91|1819.8|1809.9|1834.35|1824.45|1806.86|1796.96|10923
1753452000000|2025-07-25 14:00:00|1820.06|1810.16|1760.06|1750.16|1823.98|1814.08|1758.43|1748.53|11998
1753455600000|2025-07-25 15:00:00|1760|1750.1|1765.99|1756.09|1778.25|1768.35|1746.12|1736.22|11756
1753459200000|2025-07-25 16:00:00|1766.06|1756.16|1774.07|1764.17|1783.07|1773.17|1750.58|1740.68|11673
1753462800000|2025-07-25 17:00:00|1774.09|1764.19|1766.82|1756.92|1787.45|1777.55|1765.66|1755.76|11217
1753466400000|2025-07-25 18:00:00|1767.07|1757.17|1779.18|1769.28|1783.18|1773.28|1766.5|1756.6|10453
1753470000000|2025-07-25 19:00:00|1779.09|1769.19|1777.08|1767.18|1791.93|1782.03|1772.1|1762.2|9904
1753473600000|2025-07-25 20:00:00|1777.25|1767.35|1812.34|1802.44|1816.38|1806.48|1774.06|1764.16|8901
1753513200000|2025-07-26 07:00:00|1830.1|1820.2|1827.82|1817.92|1833.22|1823.32|1826.36|1816.46|4929
1753516800000|2025-07-26 08:00:00|1827.8|1817.9|1838.03|1828.13|1844.44|1834.54|1827.8|1817.9|6570
1753520400000|2025-07-26 09:00:00|1838.04|1828.14|1840.74|1830.84|1845.2|1835.3|1837.13|1827.23|6173
1753524000000|2025-07-26 10:00:00|1840.64|1830.74|1842.8|1832.9|1854.09|1844.19|1840.28|1830.38|6743
1753527600000|2025-07-26 11:00:00|1842.79|1832.89|1831.41|1821.51|1845.26|1835.36|1828.28|1818.38|6742
1753531200000|2025-07-26 12:00:00|1831.38|1821.48|1837.46|1827.56|1838.23|1828.33|1822.31|1812.41|5478
1753534800000|2025-07-26 13:00:00|1837.45|1827.55|1841.57|1831.67|1848.16|1838.26|1832.97|1823.07|6093
1753538400000|2025-07-26 14:00:00|1841.6|1831.7|1837.14|1827.24|1848.93|1839.03|1831.6|1821.7|7663
1753542000000|2025-07-26 15:00:00|1837.15|1827.25|1845.28|1835.38|1851|1841.1|1828.33|1818.43|7070
1753545600000|2025-07-26 16:00:00|1845.15|1835.25|1842.13|1832.23|1850.29|1840.39|1835.38|1825.48|8963
1753549200000|2025-07-26 17:00:00|1842.1|1832.2|1833.98|1824.08|1842.83|1832.93|1830.49|1820.59|7128
1753552800000|2025-07-26 18:00:00|1834.11|1824.21|1849.64|1839.74|1854.49|1844.59|1827.43|1817.53|7161
1753556400000|2025-07-26 19:00:00|1849.61|1839.71|1860.9|1851|1863.75|1853.85|1848.78|1838.88|6262
1753560000000|2025-07-26 20:00:00|1860.83|1850.93|1848.79|1838.89|1861.94|1852.04|1848.52|1838.62|6509
1753563600000|2025-07-26 21:00:00|1848.72|1838.82|1850.28|1840.38|1851.04|1841.14|1840.22|1830.32|3990
1753567200000|2025-07-26 22:00:00|1850.29|1840.39|1843.7|1833.8|1866.27|1856.37|1841.37|1831.47|8121
1753570800000|2025-07-26 23:00:00|1843.77|1833.87|1846.3|1836.4|1869.79|1859.89|1839.4|1829.5|5587
1753574400000|2025-07-27 00:00:00|1846.34|1836.44|1855|1845.1|1855.1|1845.2|1841.47|1831.57|5905
1753578000000|2025-07-27 01:00:00|1854.99|1845.09|1860.36|1850.46|1875.1|1865.2|1850.82|1840.92|6941
1753581600000|2025-07-27 02:00:00|1860.37|1850.47|1880.26|1870.36|1882.63|1872.73|1854.58|1844.68|6068
1753585200000|2025-07-27 03:00:00|1880.23|1870.33|1875.04|1865.14|1881.36|1871.46|1868.33|1858.43|5678
1753588800000|2025-07-27 04:00:00|1875.05|1865.15|1892.78|1882.88|1895.11|1885.21|1872.05|1862.15|6476
1753592400000|2025-07-27 05:00:00|1892.82|1882.92|1900.27|1890.37|1911.84|1901.94|1889.31|1879.41|7827
1753596000000|2025-07-27 06:00:00|1900.25|1890.35|1883.63|1873.73|1900.33|1890.43|1883.37|1873.47|7298
1753599600000|2025-07-27 07:00:00|1883.6|1873.7|1883.6|1873.7|1890.82|1880.92|1879.96|1870.06|7056
1753603200000|2025-07-27 08:00:00|1883.62|1873.72|1875.87|1865.97|1885.67|1875.77|1869.9|1860|6146
1753606800000|2025-07-27 09:00:00|1875.86|1865.96|1863.74|1853.84|1875.86|1865.96|1861|1851.1|6682
1753610400000|2025-07-27 10:00:00|1863.76|1853.86|1899.72|1889.82|1904.81|1894.91|1863.28|1853.38|7769
1753614000000|2025-07-27 11:00:00|1899.75|1889.85|1880.82|1870.92|1904.53|1894.63|1877.54|1867.64|7735
1753617600000|2025-07-27 12:00:00|1880.72|1870.82|1892.48|1882.58|1897.17|1887.27|1872.04|1862.14|8622
1753621200000|2025-07-27 13:00:00|1892.34|1882.44|1880.51|1870.61|1899.6|1889.7|1880.13|1870.23|9610
1753624800000|2025-07-27 14:00:00|1880.53|1870.63|1879.86|1869.96|1889.71|1879.81|1872.58|1862.68|9589
1753628400000|2025-07-27 15:00:00|1879.83|1869.93|1890.49|1880.59|1890.72|1880.82|1871.06|1861.16|9774
1753632000000|2025-07-27 16:00:00|1890.5|1880.6|1896.67|1886.77|1916.3|1906.4|1890.19|1880.29|9778
1753635600000|2025-07-27 17:00:00|1896.78|1886.88|1902.89|1892.99|1910.45|1900.55|1891.97|1882.07|10073
1753639200000|2025-07-27 18:00:00|1902.83|1892.93|1910.94|1901.04|1916.48|1906.58|1900.38|1890.48|9760
1753642800000|2025-07-27 19:00:00|1910.45|1900.55|1910.67|1891.77|1915.2|1905.02|1903.81|1890.45|8335
1753646400000|2025-07-27 20:00:00|1910.76|1891.86|1907.07|1888.17|1925.17|1906.27|1903.09|1884.19|8649
1753650000000|2025-07-27 21:00:00|1907.14|1888.24|1913.17|1903.27|1913.96|1904.06|1895.66|1885.76|4994
1753653600000|2025-07-27 22:00:00|1913.31|1903.41|1926.6|1916.7|1934.45|1924.55|1912.08|1902.18|8767
1753657200000|2025-07-27 23:00:00|1927.16|1917.26|1929.2|1919.3|1931.25|1921.35|1910.23|1900.33|9383
1753660800000|2025-07-28 00:00:00|1928.85|1918.95|1917.65|1907.75|1944.6|1934.7|1914.94|1905.04|11022
1753664400000|2025-07-28 01:00:00|1917.59|1907.69|1903.35|1893.45|1918.48|1908.58|1898.31|1888.41|9372
1753668000000|2025-07-28 02:00:00|1903.38|1893.48|1924.18|1914.28|1940.2|1930.3|1898.41|1888.51|9216
1753671600000|2025-07-28 03:00:00|1924.41|1914.51|1918.39|1908.49|1929.3|1919.4|1913.75|1903.85|8202
1753675200000|2025-07-28 04:00:00|1918.33|1908.43|1941.69|1931.79|1941.95|1932.05|1909.64|1899.74|7851
1753678800000|2025-07-28 05:00:00|1941.61|1931.71|1954.49|1944.59|1960.85|1950.95|1937.2|1927.3|8374
1753682400000|2025-07-28 06:00:00|1954.54|1944.64|1947.4|1937.5|1959.16|1949.26|1940.45|1930.55|6724
1753686000000|2025-07-28 07:00:00|1947.5|1937.6|1934.45|1924.55|1947.74|1937.84|1924.83|1914.93|8667
1753689600000|2025-07-28 08:00:00|1934.52|1924.62|1929.67|1919.77|1939.52|1929.62|1920.83|1910.93|7286
1753693200000|2025-07-28 09:00:00|1929.65|1919.75|1929.79|1919.89|1934.18|1924.28|1913.2|1903.3|7922
1753696800000|2025-07-28 10:00:00|1929.75|1919.85|1916.85|1906.95|1930.55|1920.65|1914.4|1904.5|7177
1753700400000|2025-07-28 11:00:00|1916.83|1906.93|1913.5|1903.6|1918.41|1908.51|1900.34|1890.44|5650
1753704000000|2025-07-28 12:00:00|1913.55|1903.65|1904.62|1894.72|1917.37|1907.47|1902.48|1892.58|9424
1753707600000|2025-07-28 13:00:00|1904.6|1894.7|1882.14|1872.24|1905.55|1895.65|1875.26|1865.36|10660
1753711200000|2025-07-28 14:00:00|1881.95|1872.05|1852.78|1842.88|1888.33|1878.43|1848.37|1838.47|11300
1753714800000|2025-07-28 15:00:00|1852.68|1842.78|1844.35|1834.45|1863.68|1853.78|1834.3|1824.4|8873
1753718400000|2025-07-28 16:00:00|1844.15|1834.25|1845|1835.1|1855.5|1845.6|1836.77|1826.87|10300
1753722000000|2025-07-28 17:00:00|1844.9|1835|1838.18|1828.28|1852.18|1842.28|1833.73|1823.83|10109
1753725600000|2025-07-28 18:00:00|1838.25|1828.35|1825.03|1815.13|1841.7|1831.8|1814.75|1804.85|10150
1753729200000|2025-07-28 19:00:00|1825.2|1815.3|1827.83|1817.93|1839.44|1829.54|1814.83|1804.93|8704
1753732800000|2025-07-28 20:00:00|1827.8|1817.9|1817.88|1807.98|1830.63|1820.73|1806.23|1796.33|9670
1753736400000|2025-07-28 21:00:00|1817.66|1807.76|1821.9|1812|1832.11|1822.21|1811.89|1801.99|6681
1753740000000|2025-07-28 22:00:00|1821.75|1811.85|1814|1804.1|1827.78|1817.88|1802.57|1792.67|9253
1753743600000|2025-07-28 23:00:00|1814.01|1804.11|1816.65|1806.75|1819.83|1809.93|1804.75|1794.85|10074
1753747200000|2025-07-29 00:00:00|1816.71|1806.81|1818.71|1808.81|1835.84|1825.94|1798.86|1788.96|10083
1753750800000|2025-07-29 01:00:00|1818.62|1808.72|1808.99|1799.09|1829.62|1819.72|1808.76|1798.86|7732
1753754400000|2025-07-29 02:00:00|1808.94|1799.04|1800.13|1790.23|1813.93|1804.03|1793.91|1784.01|10309
1753758000000|2025-07-29 03:00:00|1800.26|1790.36|1831.8|1821.9|1833.54|1823.64|1799.7|1789.8|9394
1753761600000|2025-07-29 04:00:00|1831.75|1821.85|1816.61|1806.71|1844.62|1834.72|1815.97|1806.07|7984
1753765200000|2025-07-29 05:00:00|1816.62|1806.72|1832.56|1822.66|1832.58|1822.68|1816.1|1806.2|8246
1753768800000|2025-07-29 06:00:00|1832.55|1822.65|1840.81|1830.91|1844.47|1834.57|1826.2|1816.3|8382
1753772400000|2025-07-29 07:00:00|1840.82|1830.92|1864.05|1854.15|1864.69|1854.79|1839.21|1829.31|8288
1753776000000|2025-07-29 08:00:00|1864.08|1854.18|1849.19|1839.29|1868.35|1858.45|1845.93|1836.03|8490
1753779600000|2025-07-29 09:00:00|1849.18|1839.28|1836.71|1826.81|1851.05|1841.15|1836.1|1826.2|7455
1753783200000|2025-07-29 10:00:00|1836.67|1826.77|1807.68|1797.78|1838.45|1828.55|1806.03|1796.13|8574
1753786800000|2025-07-29 11:00:00|1807.7|1797.8|1818.67|1808.77|1821.23|1811.33|1806.98|1797.08|9576
1753790400000|2025-07-29 12:00:00|1818.7|1808.8|1832.02|1822.12|1838.45|1828.55|1814.6|1804.7|10182
1753794000000|2025-07-29 13:00:00|1832.33|1822.43|1810.55|1800.65|1839.7|1829.8|1805.67|1795.77|11194
1753797600000|2025-07-29 14:00:00|1810.69|1800.79|1780.56|1770.66|1811.6|1801.7|1771.09|1761.19|11975
1753801200000|2025-07-29 15:00:00|1780.54|1770.64|1773.73|1763.83|1786.68|1776.78|1766.05|1756.15|11425
1753804800000|2025-07-29 16:00:00|1773.69|1763.79|1777.86|1767.96|1778.83|1768.93|1753.05|1743.15|10731
1753808400000|2025-07-29 17:00:00|1778.35|1768.45|1786.04|1776.14|1797.75|1787.85|1775.51|1765.61|9305
1753812000000|2025-07-29 18:00:00|1786.05|1776.15|1781.42|1771.52|1789.68|1779.78|1777.18|1767.28|8859
1753815600000|2025-07-29 19:00:00|1781.43|1771.53|1776.49|1766.59|1792.65|1782.75|1768.2|1758.3|8911
1753819200000|2025-07-29 20:00:00|1776.5|1766.6|1773.63|1763.73|1787.55|1777.65|1760.96|1751.06|9717
1753822800000|2025-07-29 21:00:00|1773.77|1763.87|1788.63|1778.73|1794.22|1784.32|1766.26|1756.36|6206
1753826400000|2025-07-29 22:00:00|1788.58|1778.68|1786.96|1777.06|1792.5|1782.6|1776.23|1766.33|8346
1753830000000|2025-07-29 23:00:00|1786.99|1777.09|1788.4|1778.5|1791.81|1781.91|1782.03|1772.13|8111
1753833600000|2025-07-30 00:00:00|1788.44|1778.54|1781.02|1771.12|1788.95|1779.05|1770.6|1760.7|8106
1753837200000|2025-07-30 01:00:00|1781.05|1771.15|1790.21|1780.31|1799.44|1789.54|1767.63|1757.73|9253
1753840800000|2025-07-30 02:00:00|1790.1|1780.2|1792.91|1783.01|1800.67|1790.77|1785.1|1775.2|10010
1753844400000|2025-07-30 03:00:00|1792.86|1782.96|1789.17|1779.27|1796.83|1786.93|1788.55|1778.65|7916
1753848000000|2025-07-30 04:00:00|1789.2|1779.3|1777|1767.1|1794.18|1784.28|1775.17|1765.27|7108
1753851600000|2025-07-30 05:00:00|1777.13|1767.23|1782.69|1772.79|1787.58|1777.68|1767.73|1757.83|7689
1753855200000|2025-07-30 06:00:00|1782.49|1772.59|1783.88|1773.98|1787.85|1777.95|1776.65|1766.75|7804
1753858800000|2025-07-30 07:00:00|1783.92|1774.02|1775.65|1765.75|1791.17|1781.27|1770.94|1761.04|8454
1753862400000|2025-07-30 08:00:00|1775.7|1765.8|1778.03|1768.13|1787.13|1777.23|1767.05|1757.15|9543
1753866000000|2025-07-30 09:00:00|1778.04|1768.14|1760.27|1750.37|1779.6|1769.7|1757.11|1747.21|9797
1753869600000|2025-07-30 10:00:00|1760.26|1750.36|1750.12|1740.22|1769.75|1759.85|1746.68|1736.78|8734
1753873200000|2025-07-30 11:00:00|1750.16|1740.26|1735.98|1726.08|1758.98|1749.08|1728.14|1718.24|9755
1753876800000|2025-07-30 12:00:00|1735.85|1725.95|1742.55|1732.65|1749.4|1739.5|1726.05|1716.15|10408
1753880400000|2025-07-30 13:00:00|1742.46|1732.56|1744.7|1734.8|1749.45|1739.55|1730.8|1720.9|11068
1753884000000|2025-07-30 14:00:00|1744.66|1734.76|1772.6|1762.7|1776.69|1766.79|1739.32|1729.42|10473
1753887600000|2025-07-30 15:00:00|1772.5|1762.6|1764.84|1754.94|1774.5|1764.6|1754.84|1744.94|9309
1753891200000|2025-07-30 16:00:00|1764.83|1754.93|1769.68|1759.78|1776.52|1766.62|1759.03|1749.13|8301
1753894800000|2025-07-30 17:00:00|1769.81|1759.91|1777.5|1767.6|1778.36|1768.46|1765.83|1755.93|8187
1753898400000|2025-07-30 18:00:00|1777.55|1767.65|1732.85|1722.95|1784.31|1774.41|1732.54|1722.64|11663
1753902000000|2025-07-30 19:00:00|1732.83|1722.93|1752.54|1742.64|1754.82|1744.92|1683.53|1673.63|12058
1753905600000|2025-07-30 20:00:00|1752.37|1742.47|1759.56|1749.66|1769.85|1759.95|1751.68|1741.78|9988
1753909200000|2025-07-30 21:00:00|1759.43|1749.53|1753.45|1743.55|1766.41|1756.51|1740.61|1730.71|6695
1753912800000|2025-07-30 22:00:00|1752.54|1742.64|1758.14|1748.24|1759.51|1749.61|1747.72|1737.82|6345
1753916400000|2025-07-30 23:00:00|1758.07|1748.17|1776.07|1766.17|1782.58|1772.68|1757.9|1748|6912
1753920000000|2025-07-31 00:00:00|1775.62|1765.72|1789.35|1779.45|1792.8|1782.9|1769.58|1759.68|5556
1753923600000|2025-07-31 01:00:00|1789.39|1779.49|1788.62|1778.72|1793.95|1784.05|1783.59|1773.69|4803
1753927200000|2025-07-31 02:00:00|1788.6|1778.7|1803.22|1793.32|1803.38|1793.48|1785.65|1775.75|6495
1753930800000|2025-07-31 03:00:00|1802.94|1793.04|1810.88|1800.98|1813.56|1803.66|1800.42|1790.52|5635
1753934400000|2025-07-31 04:00:00|1810.86|1800.96|1810.7|1800.8|1812.52|1802.62|1800.64|1790.74|3993
1753938000000|2025-07-31 05:00:00|1810.68|1800.78|1806.26|1796.36|1813.73|1803.83|1805.97|1796.07|3660
1753941600000|2025-07-31 06:00:00|1806.25|1796.35|1814.35|1804.45|1816.46|1806.56|1801.67|1791.77|3936
1753945200000|2025-07-31 07:00:00|1814.33|1804.43|1807.83|1797.93|1814.78|1804.88|1806.64|1796.74|5085
1753948800000|2025-07-31 08:00:00|1807.85|1797.95|1822.41|1812.51|1822.6|1812.7|1807.85|1797.95|4517
1753952400000|2025-07-31 09:00:00|1822.42|1812.52|1823.69|1813.79|1828.25|1818.35|1817.75|1807.85|4711
1753956000000|2025-07-31 10:00:00|1823.74|1813.84|1815.76|1805.86|1825.69|1815.79|1815.48|1805.58|4899
1753959600000|2025-07-31 11:00:00|1815.68|1805.78|1802.9|1793|1817.65|1807.75|1797.53|1787.63|6014
1753963200000|2025-07-31 12:00:00|1802.85|1792.95|1794.59|1784.69|1805.7|1795.8|1786.52|1776.62|8835
1753966800000|2025-07-31 13:00:00|1794.23|1784.33|1768.72|1758.82|1794.83|1784.93|1760.55|1750.65|10597
1753970400000|2025-07-31 14:00:00|1768.73|1758.83|1742.92|1733.02|1771.8|1761.9|1739.03|1729.13|11499
1753974000000|2025-07-31 15:00:00|1742.9|1733|1757.65|1747.75|1760|1750.1|1739.45|1729.55|11163
1753977600000|2025-07-31 16:00:00|1757.4|1747.5|1779.85|1769.95|1790.9|1781|1755.58|1745.68|10034
1753981200000|2025-07-31 17:00:00|1779.88|1769.98|1747.5|1737.6|1780.42|1770.52|1742.42|1732.52|11626
1753984800000|2025-07-31 18:00:00|1747.51|1737.61|1747.27|1737.37|1756.42|1746.52|1731.54|1721.64|10995
1753988400000|2025-07-31 19:00:00|1747.3|1737.4|1727.83|1717.93|1750.22|1740.32|1725.24|1715.34|10796
1753992000000|2025-07-31 20:00:00|1727.81|1717.91|1721.4|1711.5|1733.62|1723.72|1717.07|1707.17|10736
1753995600000|2025-07-31 21:00:00|1721.34|1711.44|1719.24|1709.34|1733.86|1723.96|1704.35|1694.45|7166
1753999200000|2025-07-31 22:00:00|1719.25|1709.35|1699.95|1690.05|1719.25|1709.35|1694.53|1684.63|10673
1754002800000|2025-07-31 23:00:00|1699.98|1690.08|1697.84|1687.94|1713.53|1703.63|1690.97|1681.07|10590
1754006400000|2025-08-01 00:00:00|1697.87|1687.97|1687.95|1678.05|1700.9|1691|1650.42|1640.52|11932
1754010000000|2025-08-01 01:00:00|1687.49|1677.59|1686.32|1676.42|1695.83|1685.93|1663|1653.1|12645
1754013600000|2025-08-01 02:00:00|1685.9|1676|1698.79|1688.89|1703.65|1693.75|1679.83|1669.93|10755
1754017200000|2025-08-01 03:00:00|1698.78|1688.88|1692.4|1682.5|1708.68|1698.78|1690.44|1680.54|9396
1754020800000|2025-08-01 04:00:00|1692|1682.1|1676.93|1667.03|1692.45|1682.55|1676.48|1666.58|9959
1754024400000|2025-08-01 05:00:00|1676.91|1667.01|1670|1660.1|1682.21|1672.31|1661.74|1651.84|10189
1754028000000|2025-08-01 06:00:00|1670.1|1660.2|1670.43|1660.53|1672.9|1663|1655.64|1645.74|10673
1754031600000|2025-08-01 07:00:00|1670.44|1660.54|1668.38|1658.48|1676.18|1666.28|1656.75|1646.85|10448
1754035200000|2025-08-01 08:00:00|1668.41|1658.51|1647.72|1637.82|1668.41|1658.51|1634.42|1624.52|12050
1754038800000|2025-08-01 09:00:00|1647.44|1637.54|1644.56|1634.66|1667.68|1657.78|1643.19|1633.29|10024
1754042400000|2025-08-01 10:00:00|1644.79|1634.89|1653.39|1643.49|1659.1|1649.2|1643.16|1633.26|9577
1754046000000|2025-08-01 11:00:00|1653.38|1643.48|1666.09|1656.19|1666.7|1656.8|1644.37|1634.47|10077
1754049600000|2025-08-01 12:00:00|1666.06|1656.16|1673.54|1663.64|1685.28|1675.38|1660.29|1650.39|10434
1754053200000|2025-08-01 13:00:00|1673.56|1663.66|1633.51|1623.61|1683.48|1673.58|1623.86|1613.96|11549
1754056800000|2025-08-01 14:00:00|1633.46|1623.56|1671.96|1662.06|1679.45|1669.55|1621.54|1611.64|12064
1754060400000|2025-08-01 15:00:00|1672.01|1662.11|1668.41|1658.51|1673.88|1663.98|1648.6|1638.7|11867
1754064000000|2025-08-01 16:00:00|1668.4|1658.5|1648.31|1638.41|1680.2|1670.3|1643.71|1633.81|10492
1754067600000|2025-08-01 17:00:00|1647.98|1638.08|1634.93|1625.03|1655.51|1645.61|1630.35|1620.45|11587
1754071200000|2025-08-01 18:00:00|1634.95|1625.05|1636.04|1626.14|1650.48|1640.58|1620.54|1610.64|12244
1754074800000|2025-08-01 19:00:00|1636|1626.1|1643.21|1633.31|1651.05|1641.15|1629.21|1619.31|11657
1754078400000|2025-08-01 20:00:00|1643.29|1633.39|1635.95|1626.05|1648.35|1638.45|1611.35|1601.45|11564
1754118000000|2025-08-02 07:00:00|1594.52|1584.62|1619.02|1609.12|1619.96|1610.06|1585.35|1575.45|9951
1754121600000|2025-08-02 08:00:00|1618.99|1609.09|1599.37|1589.47|1622.34|1612.44|1597.55|1587.65|9396
1754125200000|2025-08-02 09:00:00|1599.42|1589.52|1600.43|1590.53|1605.81|1595.91|1592.01|1582.11|8749
1754128800000|2025-08-02 10:00:00|1600.44|1590.54|1600.31|1590.41|1601.72|1591.82|1588.76|1578.86|9448
1754132400000|2025-08-02 11:00:00|1600.36|1590.46|1608.03|1598.13|1613.7|1603.8|1591.93|1582.03|8598
1754136000000|2025-08-02 12:00:00|1608.04|1598.14|1608.37|1598.47|1610.16|1600.26|1596.7|1586.8|9330
1754139600000|2025-08-02 13:00:00|1608.36|1598.46|1609.99|1600.09|1614.62|1604.72|1599.31|1589.41|9977
1754143200000|2025-08-02 14:00:00|1610.06|1600.16|1589.05|1579.15|1610.99|1601.09|1581.8|1571.9|10958
1754146800000|2025-08-02 15:00:00|1589.06|1579.16|1583.53|1573.63|1603.73|1593.83|1578.86|1568.96|10903
1754150400000|2025-08-02 16:00:00|1583.5|1573.6|1589.66|1579.76|1596.69|1586.79|1571.24|1561.34|10860
1754154000000|2025-08-02 17:00:00|1589.4|1579.5|1567.22|1557.32|1597.63|1587.73|1560.46|1550.56|9270
1754157600000|2025-08-02 18:00:00|1567.2|1557.3|1554.61|1544.71|1573.99|1564.09|1549.03|1539.13|12134
1754161200000|2025-08-02 19:00:00|1554.7|1544.8|1563.51|1553.61|1583.22|1573.32|1549.45|1539.55|10106
1754164800000|2025-08-02 20:00:00|1563.5|1553.6|1577.26|1567.36|1577.65|1567.75|1561.9|1552|10060
1754168400000|2025-08-02 21:00:00|1577.32|1567.42|1576.53|1566.63|1585.16|1575.26|1569.09|1559.19|5564
1754172000000|2025-08-02 22:00:00|1576.57|1566.67|1579.72|1569.82|1584.29|1574.39|1564.76|1554.86|5459
1754175600000|2025-08-02 23:00:00|1579.77|1569.87|1569.46|1559.56|1582.07|1572.17|1557.19|1547.29|8656
1754179200000|2025-08-03 00:00:00|1569.56|1559.66|1582.92|1573.02|1584.32|1574.42|1549.59|1539.69|10228
1754182800000|2025-08-03 01:00:00|1582.89|1572.99|1582.47|1572.57|1588.42|1578.52|1576.56|1566.66|8600
1754186400000|2025-08-03 02:00:00|1582.49|1572.59|1594.43|1584.53|1594.85|1584.95|1582.38|1572.48|5695
1754190000000|2025-08-03 03:00:00|1594.46|1584.56|1594.86|1584.96|1597.77|1587.87|1590.74|1580.84|5539
1754193600000|2025-08-03 04:00:00|1594.82|1584.92|1594.67|1584.77|1596.44|1586.54|1587.95|1578.05|6335
1754197200000|2025-08-03 05:00:00|1594.7|1584.8|1599.33|1589.43|1602.35|1592.45|1594.5|1584.6|5090
1754200800000|2025-08-03 06:00:00|1599.41|1589.51|1598.7|1588.8|1600.33|1590.43|1593.43|1583.53|4174
1754204400000|2025-08-03 07:00:00|1598.72|1588.82|1606.74|1596.84|1607.8|1597.9|1598.69|1588.79|3846
1754208000000|2025-08-03 08:00:00|1606.75|1596.85|1611.48|1601.58|1612.43|1602.53|1605.4|1595.5|4071
1754211600000|2025-08-03 09:00:00|1611.49|1601.59|1611.37|1601.47|1612.55|1602.65|1606.43|1596.53|4771
1754215200000|2025-08-03 10:00:00|1611.66|1601.76|1618.03|1608.13|1619.19|1609.29|1610.93|1601.03|3837
1754218800000|2025-08-03 11:00:00|1618.04|1608.14|1622.15|1612.25|1629.4|1619.5|1617.58|1607.68|5703
1754222400000|2025-08-03 12:00:00|1622.16|1612.26|1622.93|1613.03|1627.14|1617.24|1615.36|1605.46|5786
1754226000000|2025-08-03 13:00:00|1622.95|1613.05|1623.65|1613.75|1627.27|1617.37|1618.71|1608.81|7276
1754229600000|2025-08-03 14:00:00|1623.67|1613.77|1620.75|1610.85|1626.66|1616.76|1614.28|1604.38|8385
1754233200000|2025-08-03 15:00:00|1620.73|1610.83|1628.69|1618.79|1628.88|1618.98|1615.73|1605.83|6994
1754236800000|2025-08-03 16:00:00|1628.72|1618.82|1636.25|1626.35|1636.89|1626.99|1623.89|1613.99|6313
1754240400000|2025-08-03 17:00:00|1636.24|1626.34|1632.41|1622.51|1639.37|1629.47|1627.25|1617.35|6542
1754244000000|2025-08-03 18:00:00|1632.77|1622.87|1633.37|1623.47|1635.44|1625.54|1626.3|1616.4|6514
1754247600000|2025-08-03 19:00:00|1633.39|1623.49|1636.93|1618.03|1639.48|1629.58|1629.22|1615.68|4510
1754251200000|2025-08-03 20:00:00|1636.95|1618.05|1635.37|1616.47|1637.76|1618.86|1630.27|1611.37|5120
1754254800000|2025-08-03 21:00:00|1635.36|1616.46|1636.86|1626.96|1640.89|1627.39|1632.65|1615.88|3039
1754258400000|2025-08-03 22:00:00|1636.81|1626.91|1636.22|1626.32|1641.42|1631.52|1627.45|1617.55|6583
1754262000000|2025-08-03 23:00:00|1636.2|1626.3|1634.71|1624.81|1644.85|1634.95|1632.7|1622.8|6935
1754265600000|2025-08-04 00:00:00|1634.73|1624.83|1666.55|1656.65|1667.45|1657.55|1632.7|1622.8|8790
1754269200000|2025-08-04 01:00:00|1666.59|1656.69|1651.83|1641.93|1670.42|1660.52|1650.7|1640.8|9428
1754272800000|2025-08-04 02:00:00|1651.79|1641.89|1668.33|1658.43|1668.33|1658.43|1645.79|1635.89|6799
1754276400000|2025-08-04 03:00:00|1668.3|1658.4|1663.52|1653.62|1669.61|1659.71|1658.75|1648.85|5636
1754280000000|2025-08-04 04:00:00|1663.53|1653.63|1659.53|1649.63|1671.46|1661.56|1658.63|1648.73|5814
1754283600000|2025-08-04 05:00:00|1659.54|1649.64|1657.67|1647.77|1660.75|1650.85|1650.56|1640.66|4811
1754287200000|2025-08-04 06:00:00|1657.69|1647.79|1664.63|1654.73|1666.6|1656.7|1648.73|1638.83|6888
1754290800000|2025-08-04 07:00:00|1664.6|1654.7|1667.3|1659|1670.87|1662.57|1658.97|1649.07|5206
1754294400000|2025-08-04 08:00:00|1667.33|1659.03|1667.78|1659.48|1673.71|1665.41|1662|1653.7|8483
1754298000000|2025-08-04 09:00:00|1667.83|1659.53|1662.25|1653.95|1673.67|1665.37|1661.18|1652.88|7442
1754301600000|2025-08-04 10:00:00|1662.2|1653.9|1669.86|1661.56|1678.24|1669.94|1659.81|1651.51|6625
1754305200000|2025-08-04 11:00:00|1669.87|1661.57|1663.03|1654.73|1671.65|1663.35|1660.82|1652.52|6562
1754308800000|2025-08-04 12:00:00|1663.18|1654.88|1668.36|1660.06|1673.43|1665.13|1658.39|1650.09|7785
1754312400000|2025-08-04 13:00:00|1668.52|1660.22|1686.86|1678.56|1688.48|1680.18|1659.16|1650.86|9508
1754316000000|2025-08-04 14:00:00|1687.24|1678.94|1676.69|1668.39|1696.65|1688.35|1672.81|1664.51|8670
1754319600000|2025-08-04 15:00:00|1676.67|1668.37|1697.09|1688.79|1700.4|1692.1|1673.9|1665.6|9723
1754323200000|2025-08-04 16:00:00|1697.26|1688.96|1713.02|1704.72|1715.42|1707.12|1696.9|1688.6|9109
1754326800000|2025-08-04 17:00:00|1712.93|1704.63|1704.06|1695.76|1724.47|1716.17|1701.3|1693|8769
1754330400000|2025-08-04 18:00:00|1704.02|1695.72|1694.74|1686.44|1706.53|1698.23|1694.09|1685.79|7114
1754334000000|2025-08-04 19:00:00|1694.73|1686.43|1689.05|1680.75|1696.6|1688.3|1685.71|1677.41|6915
1754337600000|2025-08-04 20:00:00|1689.06|1680.76|1703.89|1695.59|1706.03|1697.73|1686.88|1678.58|8054
1754341200000|2025-08-04 21:00:00|1703.87|1695.57|1712.51|1704.21|1718.74|1710.44|1703.22|1694.92|5357
1754344800000|2025-08-04 22:00:00|1712.49|1704.19|1721.1|1712.8|1721.46|1713.16|1709.9|1701.6|7604
1754348400000|2025-08-04 23:00:00|1721|1712.7|1715.66|1707.36|1721.37|1713.07|1710.8|1702.5|6931
1754352000000|2025-08-05 00:00:00|1715.7|1707.4|1708.19|1699.89|1716.69|1708.39|1705.79|1697.49|7143
1754355600000|2025-08-05 01:00:00|1708.25|1699.95|1696.76|1688.46|1715.5|1707.2|1695.55|1687.25|7625
1754359200000|2025-08-05 02:00:00|1696.71|1688.41|1700.1|1691.8|1702.48|1694.18|1695.63|1687.33|5650
1754362800000|2025-08-05 03:00:00|1700.18|1691.88|1682.84|1674.54|1700.18|1691.88|1680.82|1672.52|5919
1754366400000|2025-08-05 04:00:00|1682.82|1674.52|1677.6|1669.3|1687.08|1678.78|1674.99|1666.69|5714
1754370000000|2025-08-05 05:00:00|1677.55|1669.25|1689.06|1680.76|1690.65|1682.35|1676.61|1668.31|5909
1754373600000|2025-08-05 06:00:00|1689.33|1681.03|1674.72|1666.42|1694.65|1686.35|1669.83|1661.53|6681
1754377200000|2025-08-05 07:00:00|1674.58|1666.28|1654.2|1645.9|1675.8|1667.5|1648.65|1640.35|7015
1754380800000|2025-08-05 08:00:00|1654.18|1645.88|1660.88|1652.58|1663.48|1655.18|1649.69|1641.39|6316
1754384400000|2025-08-05 09:00:00|1660.89|1652.59|1685.5|1677.2|1687.65|1679.35|1660.49|1652.19|6457
1754388000000|2025-08-05 10:00:00|1685.48|1677.18|1693.62|1685.32|1701.74|1693.44|1681.47|1673.17|7564
1754391600000|2025-08-05 11:00:00|1693.63|1685.33|1691.36|1683.06|1697.64|1689.34|1688.63|1680.33|7550
1754395200000|2025-08-05 12:00:00|1691.3|1683|1668.94|1660.64|1694.32|1686.02|1658.02|1649.72|9848
1754398800000|2025-08-05 13:00:00|1668.81|1660.51|1673.74|1665.44|1678.64|1670.34|1663.9|1655.6|10182
1754402400000|2025-08-05 14:00:00|1673.76|1665.46|1640.96|1632.66|1674.62|1666.32|1635.22|1626.92|12107
1754406000000|2025-08-05 15:00:00|1640.9|1632.6|1630.53|1622.23|1651.65|1643.35|1624.77|1616.47|11221
1754409600000|2025-08-05 16:00:00|1630.39|1622.09|1636.8|1628.5|1647.53|1639.23|1628.14|1619.84|10046
1754413200000|2025-08-05 17:00:00|1636.76|1628.46|1647.1|1638.8|1648.2|1639.9|1634.54|1626.24|9913
1754416800000|2025-08-05 18:00:00|1646.8|1638.5|1640.43|1632.13|1647.53|1639.23|1628.89|1620.59|9939
1754420400000|2025-08-05 19:00:00|1640.5|1632.2|1630.88|1622.58|1645.2|1636.9|1625.96|1617.66|8489
1754424000000|2025-08-05 20:00:00|1630.79|1622.49|1632.73|1624.43|1644.3|1636|1630.79|1622.49|6816
1754427600000|2025-08-05 21:00:00|1632.66|1624.36|1623.69|1615.39|1639.34|1631.04|1620.87|1612.57|3357
1754431200000|2025-08-05 22:00:00|1623.64|1615.34|1637.18|1628.88|1637.7|1629.4|1611.87|1603.57|7667
1754434800000|2025-08-05 23:00:00|1636.96|1628.66|1642.54|1634.24|1646.95|1638.65|1635.55|1627.25|7382
1754438400000|2025-08-06 00:00:00|1642.5|1634.2|1625.22|1616.92|1643|1634.7|1622.74|1614.44|8445
1754442000000|2025-08-06 01:00:00|1625.17|1616.87|1627.28|1618.98|1627.57|1619.27|1616.26|1607.96|9024
1754445600000|2025-08-06 02:00:00|1627.25|1618.95|1621.9|1613.6|1627.35|1619.05|1615.59|1607.29|6996
1754449200000|2025-08-06 03:00:00|1621.98|1613.68|1614.25|1605.95|1622.77|1614.47|1610|1601.7|6777
1754452800000|2025-08-06 04:00:00|1614.2|1605.9|1616.9|1608.6|1619.15|1610.85|1607.92|1599.62|6515
1754456400000|2025-08-06 05:00:00|1616.89|1608.59|1645.81|1637.51|1656.58|1648.28|1613.9|1605.6|9076
1754460000000|2025-08-06 06:00:00|1645.82|1637.52|1647.46|1639.16|1651.2|1642.9|1635.09|1626.79|6994
1754463600000|2025-08-06 07:00:00|1647.68|1639.38|1655.77|1647.47|1656.82|1648.52|1644.3|1636|6588
1754467200000|2025-08-06 08:00:00|1655.69|1647.39|1641.82|1633.52|1657.58|1649.28|1636.95|1628.65|7505
1754470800000|2025-08-06 09:00:00|1641.66|1633.36|1646.69|1638.39|1655.9|1647.6|1637.7|1629.4|6779
1754474400000|2025-08-06 10:00:00|1646.72|1638.42|1642.61|1634.31|1649.65|1641.35|1637.87|1629.57|7428
1754478000000|2025-08-06 11:00:00|1642.65|1634.35|1644.07|1635.77|1654.65|1646.35|1639.5|1631.2|5710
1754481600000|2025-08-06 12:00:00|1644.13|1635.83|1633.76|1625.46|1648.48|1640.18|1628.85|1620.55|7645
1754485200000|2025-08-06 13:00:00|1633.69|1625.39|1646.97|1638.67|1650.8|1642.5|1632.69|1624.39|9029
1754488800000|2025-08-06 14:00:00|1646.99|1638.69|1670.38|1662.08|1670.65|1662.35|1640.61|1632.31|10180
1754492400000|2025-08-06 15:00:00|1670.41|1662.11|1682.41|1674.11|1684.75|1676.45|1661.75|1653.45|9034
1754496000000|2025-08-06 16:00:00|1682.5|1674.2|1670.77|1662.47|1687.14|1678.84|1667.4|1659.1|7891
1754499600000|2025-08-06 17:00:00|1670.62|1662.32|1683.88|1675.58|1685.65|1677.35|1666.02|1657.72|5998
1754503200000|2025-08-06 18:00:00|1684.42|1676.12|1683.34|1675.04|1694.54|1686.24|1682.9|1674.6|5878
1754506800000|2025-08-06 19:00:00|1683.19|1674.89|1683.38|1675.08|1687.89|1679.59|1677|1668.7|4758
1754510400000|2025-08-06 20:00:00|1683.36|1675.06|1678.34|1670.04|1684.2|1675.9|1673.94|1665.64|4400
1754514000000|2025-08-06 21:00:00|1678.12|1669.82|1679.14|1670.84|1683.29|1674.99|1673.94|1665.64|3767
1754517600000|2025-08-06 22:00:00|1679.28|1670.98|1677.98|1669.68|1680.77|1672.47|1675.3|1667|5346
1754521200000|2025-08-06 23:00:00|1678.02|1669.72|1672.34|1664.04|1678.63|1670.33|1671.5|1663.2|4471
1754524800000|2025-08-07 00:00:00|1671.85|1663.55|1670.85|1662.55|1675.66|1667.36|1666|1657.7|4512
1754528400000|2025-08-07 01:00:00|1671.19|1662.89|1667.92|1659.62|1685.48|1677.18|1665.8|1657.5|7203
1754532000000|2025-08-07 02:00:00|1667.91|1659.61|1666.8|1658.5|1673.37|1665.07|1664.8|1656.5|6831
1754535600000|2025-08-07 03:00:00|1666.83|1658.53|1664.99|1656.69|1669.6|1661.3|1662.6|1654.3|5049
1754539200000|2025-08-07 04:00:00|1664.56|1656.26|1668.3|1660|1675.65|1667.35|1663.9|1655.6|4820
1754542800000|2025-08-07 05:00:00|1668.32|1660.02|1678.44|1670.14|1678.58|1670.28|1665.08|1656.78|4884
1754546400000|2025-08-07 06:00:00|1678.38|1670.08|1679.34|1671.04|1686.53|1678.23|1676.63|1668.33|5613
1754550000000|2025-08-07 07:00:00|1679.61|1671.31|1687.6|1679.3|1688.54|1680.24|1678.85|1670.55|3479
1754553600000|2025-08-07 08:00:00|1687.54|1679.24|1687.87|1679.57|1695.24|1686.94|1685.9|1677.6|4089
1754557200000|2025-08-07 09:00:00|1687.94|1679.64|1692.85|1684.55|1693.85|1685.55|1685.89|1677.59|4470
1754560800000|2025-08-07 10:00:00|1692.9|1684.6|1734.39|1726.09|1737.63|1729.33|1692|1683.7|9259
1754564400000|2025-08-07 11:00:00|1734.35|1726.05|1739.01|1730.71|1745.96|1737.66|1733.96|1725.66|7590
1754568000000|2025-08-07 12:00:00|1739.03|1730.73|1768.74|1760.44|1768.96|1760.66|1734.81|1726.51|7580
1754571600000|2025-08-07 13:00:00|1768.5|1760.2|1794.04|1785.74|1813.71|1805.41|1758.58|1750.28|9101
1754575200000|2025-08-07 14:00:00|1794.08|1785.78|1764.67|1756.37|1795.77|1787.47|1763.81|1755.51|8355
1754578800000|2025-08-07 15:00:00|1764.66|1756.36|1788.3|1780|1788.78|1780.48|1756.8|1748.5|7951
1754582400000|2025-08-07 16:00:00|1788.62|1780.32|1799.78|1791.48|1810.29|1801.99|1767.65|1759.35|7952
1754586000000|2025-08-07 17:00:00|1799.86|1791.56|1801.95|1793.65|1809.61|1801.31|1783.58|1775.28|10038
1754589600000|2025-08-07 18:00:00|1801.85|1793.55|1802.31|1794.01|1804.52|1796.22|1792.24|1783.94|8521
1754593200000|2025-08-07 19:00:00|1802.36|1794.06|1833.82|1825.52|1833.91|1825.61|1799.07|1790.77|8374
1754596800000|2025-08-07 20:00:00|1834.25|1825.95|1853.08|1844.78|1853.39|1845.09|1822.95|1814.65|8426
1754600400000|2025-08-07 21:00:00|1853.37|1845.07|1837.76|1829.46|1853.48|1845.18|1827.3|1819|6343
1754604000000|2025-08-07 22:00:00|1837.73|1829.43|1852.35|1844.05|1853.05|1844.75|1832.41|1824.11|8861
1754607600000|2025-08-07 23:00:00|1852.34|1844.04|1851.69|1843.39|1854.2|1845.9|1839.94|1831.64|8363
1754611200000|2025-08-08 00:00:00|1851.73|1843.43|1834.32|1826.02|1872.23|1863.93|1815.79|1807.49|12135
1754614800000|2025-08-08 01:00:00|1834.42|1826.12|1848.67|1840.37|1858.95|1850.65|1812.68|1804.38|12306
1754618400000|2025-08-08 02:00:00|1848.58|1840.28|1882.73|1874.43|1882.9|1874.6|1836.57|1828.27|8675
1754622000000|2025-08-08 03:00:00|1882.9|1874.6|1924.45|1916.15|1924.65|1916.35|1879.24|1870.94|9321
1754625600000|2025-08-08 04:00:00|1924.46|1916.16|1898.02|1889.72|1924.46|1916.16|1897.83|1889.53|7885
1754629200000|2025-08-08 05:00:00|1898.03|1889.73|1885.56|1877.26|1898.78|1890.48|1881.02|1872.72|6558
1754632800000|2025-08-08 06:00:00|1885.59|1877.29|1927.78|1919.48|1931.24|1922.94|1885.28|1876.98|7707
1754636400000|2025-08-08 07:00:00|1927.86|1919.56|1937.15|1928.85|1946.66|1938.36|1909.03|1900.73|8477
1754640000000|2025-08-08 08:00:00|1937.2|1928.9|1923.92|1915.62|1953.54|1945.24|1920.24|1911.94|8628
1754643600000|2025-08-08 09:00:00|1923.91|1915.61|1938.31|1930.01|1944.71|1936.41|1920.21|1911.91|7893
1754647200000|2025-08-08 10:00:00|1938.43|1930.13|1941.82|1933.52|1947.57|1939.27|1932.9|1924.6|8518
1754650800000|2025-08-08 11:00:00|1941.84|1933.54|1954.02|1945.72|1955.65|1947.35|1933.36|1925.06|6689
1754654400000|2025-08-08 12:00:00|1953.89|1945.59|1934.72|1926.42|1953.89|1945.59|1927.83|1919.53|7845
1754658000000|2025-08-08 13:00:00|1934.76|1926.46|1984.8|1976.5|1985.35|1977.05|1928.96|1920.66|8817
1754661600000|2025-08-08 14:00:00|1984.83|1976.53|1948.46|1940.16|1996.73|1988.43|1940.39|1932.09|10623
1754665200000|2025-08-08 15:00:00|1948.52|1940.22|1925.08|1916.78|1949.04|1940.74|1911.7|1903.4|9374
1754668800000|2025-08-08 16:00:00|1925.09|1916.79|1916.2|1907.9|1939.61|1931.31|1912.35|1904.05|7515
1754672400000|2025-08-08 17:00:00|1916.1|1907.8|1952.42|1944.12|1953.6|1945.3|1914.78|1906.48|9215
1754676000000|2025-08-08 18:00:00|1952.49|1944.19|1960.69|1952.39|1961.61|1953.31|1949.67|1941.37|9925
1754679600000|2025-08-08 19:00:00|1960.66|1952.36|1978.76|1970.46|1978.8|1970.5|1953.21|1944.91|7877
1754683200000|2025-08-08 20:00:00|1978.63|1970.33|1968.53|1960.23|1979.67|1971.37|1957.85|1949.55|7076
1754722800000|2025-08-09 07:00:00|2088.57|2080.27|2084.75|2076.45|2101.93|2093.63|2072.45|2064.15|7535
1754726400000|2025-08-09 08:00:00|2084.69|2076.39|2080.66|2072.36|2096.27|2087.97|2075.55|2067.25|9169
1754730000000|2025-08-09 09:00:00|2081.02|2072.72|2108.83|2100.53|2109.64|2101.34|2077.93|2069.63|8848
1754733600000|2025-08-09 10:00:00|2108.82|2100.52|2099.2|2090.9|2122.62|2114.32|2098.82|2090.52|9567
1754737200000|2025-08-09 11:00:00|2099.29|2090.99|2092.88|2084.58|2105.81|2097.51|2085.86|2077.56|8025
1754740800000|2025-08-09 12:00:00|2093.01|2084.71|2103|2094.7|2116.16|2107.86|2088.09|2079.79|8361
1754744400000|2025-08-09 13:00:00|2102.99|2094.69|2106.1|2097.8|2131.32|2123.02|2093.91|2085.61|9041
1754748000000|2025-08-09 14:00:00|2106.19|2097.89|2139.78|2131.48|2146.32|2138.02|2095.39|2087.09|8979
1754751600000|2025-08-09 15:00:00|2139.9|2131.6|2111.24|2102.94|2141.64|2133.34|2107.31|2099.01|8920
1754755200000|2025-08-09 16:00:00|2111.38|2103.08|2119.52|2111.22|2131.18|2122.88|2110.94|2102.64|9508
1754758800000|2025-08-09 17:00:00|2119.37|2111.07|2123.24|2114.94|2130.71|2122.41|2113.27|2104.97|8275
1754762400000|2025-08-09 18:00:00|2123.29|2114.99|2130.73|2122.43|2134.2|2125.9|2115.3|2107|6559
1754766000000|2025-08-09 19:00:00|2130.8|2122.5|2127.01|2118.71|2149.14|2140.84|2126.11|2117.81|8806
1754769600000|2025-08-09 20:00:00|2127|2118.7|2151.19|2142.89|2152.99|2144.69|2126.22|2117.92|9479
1754773200000|2025-08-09 21:00:00|2151.18|2142.88|2141.91|2133.61|2152.56|2144.26|2118.18|2109.88|7130
1754776800000|2025-08-09 22:00:00|2141.97|2133.67|2165.2|2156.9|2179.62|2171.32|2136.39|2128.09|10201
1754780400000|2025-08-09 23:00:00|2165.23|2156.93|2199.02|2190.72|2203.01|2194.71|2153.99|2145.69|10751
1754784000000|2025-08-10 00:00:00|2199.07|2190.77|2193.19|2184.89|2224.22|2215.92|2148.93|2140.63|10740
1754787600000|2025-08-10 01:00:00|2193.23|2184.93|2172.77|2164.47|2200.35|2192.05|2157.83|2149.53|10891
1754791200000|2025-08-10 02:00:00|2172.78|2164.48|2143.46|2135.16|2179.45|2171.15|2130.86|2122.56|10152
1754794800000|2025-08-10 03:00:00|2143.37|2135.07|2153.39|2145.09|2155.89|2147.59|2128.52|2120.22|10480
1754798400000|2025-08-10 04:00:00|2153.43|2145.13|2215.23|2206.93|2215.62|2207.32|2142.78|2134.48|8595
1754802000000|2025-08-10 05:00:00|2215.24|2206.94|2194.94|2186.64|2252.89|2244.59|2189.48|2181.18|10778
1754805600000|2025-08-10 06:00:00|2194.95|2186.65|2264.05|2255.75|2271.43|2263.13|2175.57|2167.27|10416
1754809200000|2025-08-10 07:00:00|2264.01|2255.71|2193.64|2185.34|2273.64|2265.34|2187.49|2179.19|11356
1754812800000|2025-08-10 08:00:00|2193.73|2185.43|2207.91|2199.61|2229.66|2221.36|2160.61|2152.31|10650
1754816400000|2025-08-10 09:00:00|2207.98|2199.68|2214.34|2206.04|2233.66|2225.36|2192.08|2183.78|9358
1754820000000|2025-08-10 10:00:00|2214.23|2205.93|2174.02|2165.72|2214.41|2206.11|2172.52|2164.22|10081
1754823600000|2025-08-10 11:00:00|2174.01|2165.71|2161.72|2153.42|2188.71|2180.41|2157.73|2149.43|9494
1754827200000|2025-08-10 12:00:00|2161.69|2153.39|2163.93|2155.63|2165.75|2157.45|2138.82|2130.52|9752
1754830800000|2025-08-10 13:00:00|2163.92|2155.62|2127.95|2119.65|2168.45|2160.15|2126.72|2118.42|9647
1754834400000|2025-08-10 14:00:00|2127.94|2119.64|2220.51|2212.21|2229.87|2221.57|2120.42|2112.12|11033
1754838000000|2025-08-10 15:00:00|2220.41|2212.11|2253.65|2245.35|2257.67|2249.37|2204.83|2196.53|11508
1754841600000|2025-08-10 16:00:00|2253.49|2245.19|2239.88|2231.58|2270.9|2262.6|2229.19|2220.89|10212
1754845200000|2025-08-10 17:00:00|2239.85|2231.55|2211.41|2203.11|2252.87|2244.57|2211.39|2203.09|8548
1754848800000|2025-08-10 18:00:00|2211.39|2203.09|2226.89|2218.59|2229.37|2221.07|2206.85|2198.55|7059
1754852400000|2025-08-10 19:00:00|2226.85|2218.55|2222.61|2205.31|2237.43|2229.13|2217.21|2202.07|8738
1754856000000|2025-08-10 20:00:00|2222.57|2205.27|2204.06|2186.76|2227.27|2209.97|2198.49|2181.19|7639
1754859600000|2025-08-10 21:00:00|2204.08|2186.78|2202.83|2194.53|2204.11|2195.27|2183.79|2175.49|6302
1754863200000|2025-08-10 22:00:00|2202.87|2194.57|2210.14|2201.84|2221.5|2213.2|2190.1|2181.8|7755
1754866800000|2025-08-10 23:00:00|2210.49|2202.19|2211.48|2203.18|2227.15|2218.85|2209.51|2201.21|8290
1754870400000|2025-08-11 00:00:00|2211.38|2203.08|2193.43|2185.13|2212.35|2204.05|2190.2|2181.9|9963
1754874000000|2025-08-11 01:00:00|2193.38|2185.08|2212.94|2204.64|2247.73|2239.43|2186.08|2177.78|10409
1754877600000|2025-08-11 02:00:00|2212.85|2204.55|2234.9|2226.6|2240.7|2232.4|2211.21|2202.91|11674
1754881200000|2025-08-11 03:00:00|2234.97|2226.67|2237.14|2228.84|2239.8|2231.5|2212.23|2203.93|10571
1754884800000|2025-08-11 04:00:00|2237.31|2229.01|2235.69|2227.39|2265.48|2257.18|2233.75|2225.45|10041
1754888400000|2025-08-11 05:00:00|2236.17|2227.87|2221.35|2213.05|2251.23|2242.93|2212.77|2204.47|8810
1754892000000|2025-08-11 06:00:00|2221.24|2212.94|2226.86|2218.56|2239.85|2231.55|2214.92|2206.62|8662
1754895600000|2025-08-11 07:00:00|2226.87|2218.57|2199.61|2191.31|2231.8|2223.5|2193.75|2185.45|9827
1754899200000|2025-08-11 08:00:00|2199.56|2191.26|2198.61|2190.31|2211.55|2203.25|2190.81|2182.51|9089
1754902800000|2025-08-11 09:00:00|2198.37|2190.07|2174.75|2166.45|2202.69|2194.39|2171.08|2162.78|8056
1754906400000|2025-08-11 10:00:00|2175.21|2166.91|2160.93|2152.63|2178.6|2170.3|2159.91|2151.61|9046
1754910000000|2025-08-11 11:00:00|2160.96|2152.66|2132.58|2124.28|2164.62|2156.32|2124.69|2116.39|11061
1754913600000|2025-08-11 12:00:00|2132.54|2124.24|2141.66|2133.36|2147.9|2139.6|2123.97|2115.67|10946
1754917200000|2025-08-11 13:00:00|2141.64|2133.34|2184.87|2176.57|2203.31|2195.01|2132.48|2124.18|11768
1754920800000|2025-08-11 14:00:00|2185.4|2177.1|2171.53|2163.23|2211.95|2203.65|2168.64|2160.34|11913
1754924400000|2025-08-11 15:00:00|2171.52|2163.22|2200.57|2192.27|2200.67|2192.37|2163.67|2155.37|11442
1754928000000|2025-08-11 16:00:00|2200.56|2192.26|2183.74|2175.44|2229.57|2221.27|2183.74|2175.44|11329
1754931600000|2025-08-11 17:00:00|2183.68|2175.38|2175.83|2167.53|2189.73|2181.43|2168.33|2160.03|9784
1754935200000|2025-08-11 18:00:00|2175.85|2167.55|2162.93|2154.63|2176.9|2168.6|2152.93|2144.63|9972
1754938800000|2025-08-11 19:00:00|2163.02|2154.72|2142.86|2134.56|2169.31|2161.01|2129.28|2120.98|10122
1754942400000|2025-08-11 20:00:00|2142.78|2134.48|2135.84|2127.54|2147.68|2139.38|2131.99|2123.69|9271
1754946000000|2025-08-11 21:00:00|2135.93|2127.63|2116.51|2108.21|2147.16|2138.86|2100.94|2092.64|8127
1754949600000|2025-08-11 22:00:00|2116.57|2108.27|2117.19|2108.89|2121.65|2113.35|2089.18|2080.88|9718
1754953200000|2025-08-11 23:00:00|2117.18|2108.88|2110.96|2102.66|2128.2|2119.9|2110.87|2102.57|9397
1754956800000|2025-08-12 00:00:00|2110.97|2102.67|2126.03|2117.73|2130.81|2122.51|2108.78|2100.48|9088
1754960400000|2025-08-12 01:00:00|2125.92|2117.62|2133.06|2124.76|2139.86|2131.56|2116.06|2107.76|8149
1754964000000|2025-08-12 02:00:00|2133.07|2124.77|2150.14|2141.84|2176.95|2168.65|2127.64|2119.34|7995
1754967600000|2025-08-12 03:00:00|2150.36|2142.06|2149.65|2141.35|2151|2142.7|2131.59|2123.29|7139
1754971200000|2025-08-12 04:00:00|2149.68|2141.38|2160.24|2151.94|2177.71|2169.41|2140.67|2132.37|8411
1754974800000|2025-08-12 05:00:00|2160.39|2152.09|2142.82|2134.52|2160.98|2152.68|2138.41|2130.11|7925
1754978400000|2025-08-12 06:00:00|2142.81|2134.51|2148.8|2140.5|2171.75|2163.45|2142.28|2133.98|9227
1754982000000|2025-08-12 07:00:00|2148.83|2140.53|2152.62|2144.32|2159.54|2151.24|2146.97|2138.67|7921
1754985600000|2025-08-12 08:00:00|2152.59|2144.29|2151.43|2143.13|2170.18|2161.88|2138.07|2129.77|9228
1754989200000|2025-08-12 09:00:00|2151.48|2143.18|2123.98|2115.68|2154.1|2145.8|2123.36|2115.06|8067
1754992800000|2025-08-12 10:00:00|2123.87|2115.57|2126.65|2118.35|2143.86|2135.56|2104.81|2096.51|8133
1754996400000|2025-08-12 11:00:00|2126.7|2118.4|2133.81|2125.51|2134.95|2126.65|2110.1|2101.8|7855
1755000000000|2025-08-12 12:00:00|2133.72|2125.42|2237.97|2229.67|2261.59|2253.29|2132.88|2124.58|11516
1755003600000|2025-08-12 13:00:00|2238.02|2229.72|2268.97|2260.67|2291.83|2283.53|2208.23|2199.93|12934
1755007200000|2025-08-12 14:00:00|2268.82|2260.52|2331.73|2323.43|2339.73|2331.43|2261.9|2253.6|13026
1755010800000|2025-08-12 15:00:00|2331.99|2323.69|2406.8|2398.5|2414.78|2406.48|2329.47|2321.17|12260
1755014400000|2025-08-12 16:00:00|2406.63|2398.33|2368.58|2360.28|2422.96|2414.66|2359.27|2350.97|11821
1755018000000|2025-08-12 17:00:00|2368.39|2360.09|2372.56|2364.26|2388.66|2380.36|2349.24|2340.94|10698
1755021600000|2025-08-12 18:00:00|2372.59|2364.29|2342.73|2334.43|2375.35|2367.05|2339.57|2331.27|10386
1755025200000|2025-08-12 19:00:00|2342.78|2334.48|2345.69|2337.39|2348.95|2340.65|2320.8|2312.5|8429
1755028800000|2025-08-12 20:00:00|2345.86|2337.56|2373.54|2365.24|2373.54|2365.24|2333.15|2324.85|10367
1755032400000|2025-08-12 21:00:00|2373.48|2365.18|2331.48|2323.18|2373.59|2365.29|2323.78|2315.48|8486
1755036000000|2025-08-12 22:00:00|2331.46|2323.16|2338.66|2330.36|2338.66|2330.36|2315.34|2307.04|8996
1755039600000|2025-08-12 23:00:00|2338.61|2330.31|2364.1|2355.8|2364.22|2355.92|2325.81|2317.51|9450
1755043200000|2025-08-13 00:00:00|2364.01|2355.71|2352.36|2344.06|2369.55|2361.25|2345.58|2337.28|10713
1755046800000|2025-08-13 01:00:00|2352.35|2344.05|2363.57|2355.27|2367.15|2358.85|2334.35|2326.05|10454
1755050400000|2025-08-13 02:00:00|2363.55|2355.25|2420.38|2412.08|2426.39|2418.09|2355.16|2346.86|11034
1755054000000|2025-08-13 03:00:00|2420.57|2412.27|2457.31|2449.01|2461.08|2452.78|2392.25|2383.95|11537
1755057600000|2025-08-13 04:00:00|2457.3|2449|2429.45|2421.15|2476.97|2468.67|2421.14|2412.84|10449
1755061200000|2025-08-13 05:00:00|2429.5|2421.2|2382.3|2374|2440.98|2432.68|2380.65|2372.35|9160
1755064800000|2025-08-13 06:00:00|2382.38|2374.08|2350.06|2341.76|2390.27|2381.97|2345|2336.7|8872
1755068400000|2025-08-13 07:00:00|2349.95|2341.65|2345.26|2336.96|2356.8|2348.5|2328.32|2320.02|8752
1755072000000|2025-08-13 08:00:00|2345.16|2336.86|2353.03|2344.73|2356.4|2348.1|2337.65|2329.35|9091
1755075600000|2025-08-13 09:00:00|2353.04|2344.74|2385.29|2376.99|2389.35|2381.05|2347.76|2339.46|9188
1755079200000|2025-08-13 10:00:00|2385.24|2376.94|2419.52|2411.22|2431.92|2423.62|2371.6|2363.3|10014
1755082800000|2025-08-13 11:00:00|2419.51|2411.21|2422.31|2414.01|2440.29|2431.99|2393.7|2385.4|9838
1755086400000|2025-08-13 12:00:00|2422.26|2413.96|2369.75|2361.45|2425.66|2417.36|2366.52|2358.22|9752
1755090000000|2025-08-13 13:00:00|2369.79|2361.49|2366.8|2358.5|2400.68|2392.38|2351.12|2342.82|10315
1755093600000|2025-08-13 14:00:00|2367.2|2358.9|2349.62|2341.32|2377.4|2369.1|2341.18|2332.88|11695
1755097200000|2025-08-13 15:00:00|2349.66|2341.36|2365.55|2357.25|2369.16|2360.86|2341.49|2333.19|11127
1755100800000|2025-08-13 16:00:00|2365.56|2357.26|2358.69|2350.39|2389.93|2381.63|2353.62|2345.32|10219
1755104400000|2025-08-13 17:00:00|2358.75|2350.45|2371.53|2363.23|2382.75|2374.45|2358.66|2350.36|10596
1755108000000|2025-08-13 18:00:00|2371.56|2363.26|2373.57|2365.27|2382.17|2373.87|2361.31|2353.01|10617
1755111600000|2025-08-13 19:00:00|2373.42|2365.12|2381.52|2373.22|2397.67|2389.37|2370.97|2362.67|9614
1755115200000|2025-08-13 20:00:00|2381.58|2373.28|2383.69|2375.39|2388.29|2379.99|2364.88|2356.58|8183
1755118800000|2025-08-13 21:00:00|2383.77|2375.47|2397.59|2389.29|2406.93|2398.63|2375.52|2367.22|8881
1755122400000|2025-08-13 22:00:00|2397.68|2389.38|2392.65|2384.35|2420.63|2412.33|2388.9|2380.6|10387
1755126000000|2025-08-13 23:00:00|2393.15|2384.85|2401.71|2393.41|2415.32|2407.02|2391.65|2383.35|8252
1755129600000|2025-08-14 00:00:00|2401.69|2393.39|2393.75|2385.45|2410.84|2402.54|2384.35|2376.05|9043
1755133200000|2025-08-14 01:00:00|2393.89|2385.59|2404.94|2396.64|2418.65|2410.35|2381.9|2373.6|9222
1755136800000|2025-08-14 02:00:00|2404.93|2396.63|2404.67|2396.37|2413.26|2404.96|2387.45|2379.15|9825
1755140400000|2025-08-14 03:00:00|2404.82|2396.52|2429.42|2421.12|2434.54|2426.24|2390.66|2382.36|10116
1755144000000|2025-08-14 04:00:00|2429.48|2421.18|2393.72|2385.42|2431.62|2423.32|2390.65|2382.35|10379
1755147600000|2025-08-14 05:00:00|2393.74|2385.44|2367.54|2359.24|2411.82|2403.52|2357.99|2349.69|9183
1755151200000|2025-08-14 06:00:00|2367.56|2359.26|2392.8|2384.5|2399.73|2391.43|2345|2336.7|11249
1755154800000|2025-08-14 07:00:00|2392.78|2384.48|2358.2|2349.9|2392.8|2384.5|2347.07|2338.77|9848
1755158400000|2025-08-14 08:00:00|2358.15|2349.85|2338.57|2330.27|2360.56|2352.26|2325.84|2317.54|10856
1755162000000|2025-08-14 09:00:00|2338.66|2330.36|2371.86|2363.56|2384.97|2376.67|2326.09|2317.79|9777
1755165600000|2025-08-14 10:00:00|2371.94|2363.64|2341.92|2333.62|2377.65|2369.35|2330.77|2322.47|10582
1755169200000|2025-08-14 11:00:00|2341.81|2333.51|2338.78|2330.48|2347.28|2338.98|2329.86|2321.56|9403
1755172800000|2025-08-14 12:00:00|2338.76|2330.46|2239.8|2231.5|2360.51|2352.21|2158.43|2150.13|11956
1755176400000|2025-08-14 13:00:00|2240.23|2231.93|2280.59|2272.29|2304.5|2296.2|2183.43|2175.13|13401
1755180000000|2025-08-14 14:00:00|2280.64|2272.34|2302.54|2294.24|2322.58|2314.28|2262.6|2254.3|12521
1755183600000|2025-08-14 15:00:00|2302.03|2293.73|2280.7|2272.4|2330.03|2321.73|2270.8|2262.5|12811
1755187200000|2025-08-14 16:00:00|2280.68|2272.38|2256.27|2247.97|2283.32|2275.02|2243.2|2234.9|12684
1755190800000|2025-08-14 17:00:00|2256.26|2247.96|2238.73|2230.43|2265.75|2257.45|2228.47|2220.17|10792
1755194400000|2025-08-14 18:00:00|2238.67|2230.37|2240.35|2232.05|2254.28|2245.98|2214.1|2205.8|8855
1755198000000|2025-08-14 19:00:00|2240.71|2232.41|2244.52|2236.22|2269.75|2261.45|2240.3|2232|8906
1755201600000|2025-08-14 20:00:00|2244.48|2236.18|2232.09|2223.79|2244.89|2236.59|2217.91|2209.61|9386
1755205200000|2025-08-14 21:00:00|2231.98|2223.68|2215.75|2207.45|2241.47|2233.17|2190.14|2181.84|8373
1755208800000|2025-08-14 22:00:00|2216.02|2207.72|2241.39|2233.09|2243.73|2235.43|2200.71|2192.41|8369
1755212400000|2025-08-14 23:00:00|2241.38|2233.08|2250.65|2242.35|2261.99|2253.69|2239.86|2231.56|8410
1755216000000|2025-08-15 00:00:00|2250.81|2242.51|2230.37|2222.07|2264.65|2256.35|2229.9|2221.6|9359
1755219600000|2025-08-15 01:00:00|2230.28|2221.98|2239.39|2231.09|2249.81|2241.51|2222.66|2214.36|9054
1755223200000|2025-08-15 02:00:00|2239.44|2231.14|2247.7|2239.4|2261.58|2253.28|2235.95|2227.65|7578
1755226800000|2025-08-15 03:00:00|2247.65|2239.35|2285.25|2276.95|2292.16|2283.86|2242.37|2234.07|7505
1755230400000|2025-08-15 04:00:00|2285.35|2277.05|2254.38|2246.08|2289.22|2280.92|2248.74|2240.44|6584
1755234000000|2025-08-15 05:00:00|2254.46|2246.16|2296.83|2288.53|2297.37|2289.07|2254.38|2246.08|6776
1755237600000|2025-08-15 06:00:00|2296.74|2288.44|2280.85|2272.55|2308.57|2300.27|2279.2|2270.9|8672
1755241200000|2025-08-15 07:00:00|2280.8|2272.5|2263.77|2255.47|2281.81|2273.51|2256.36|2248.06|7440
1755244800000|2025-08-15 08:00:00|2263.7|2255.4|2252.89|2244.59|2272.58|2264.28|2250.04|2241.74|7617
1755248400000|2025-08-15 09:00:00|2252.88|2244.58|2237.64|2229.34|2256.72|2248.42|2229.57|2221.27|8125
1755252000000|2025-08-15 10:00:00|2237.39|2229.09|2227.4|2219.1|2245.9|2237.6|2226.66|2218.36|8674
1755255600000|2025-08-15 11:00:00|2227.21|2218.91|2223.96|2215.66|2238.71|2230.41|2219.12|2210.82|8398
1755259200000|2025-08-15 12:00:00|2224.09|2215.79|2237.14|2228.84|2266.63|2258.33|2212.3|2204|11175
1755262800000|2025-08-15 13:00:00|2237|2228.7|2225.99|2217.69|2256.4|2248.1|2213.25|2204.95|12294
1755266400000|2025-08-15 14:00:00|2226.11|2217.81|2200.92|2192.62|2258.5|2250.2|2193|2184.7|12166
1755270000000|2025-08-15 15:00:00|2200.94|2192.64|2163.23|2154.93|2205.16|2196.86|2148.91|2140.61|12714
1755273600000|2025-08-15 16:00:00|2163.27|2154.97|2176.42|2168.12|2182.43|2174.13|2142.21|2133.91|11635
1755277200000|2025-08-15 17:00:00|2176.43|2168.13|2177.08|2168.78|2193.36|2185.06|2153.04|2144.74|10588
1755280800000|2025-08-15 18:00:00|2176.88|2168.58|2157.01|2148.71|2183.06|2174.76|2148.57|2140.27|9869
1755284400000|2025-08-15 19:00:00|2157.05|2148.75|2150.41|2142.11|2176.62|2168.32|2147.8|2139.5|9668
1755288000000|2025-08-15 20:00:00|2150.4|2142.1|2165.6|2157.3|2168.31|2160.01|2142.88|2134.58|9209
1755327600000|2025-08-16 07:00:00|2172.12|2163.82|2210.43|2202.13|2220.15|2211.85|2172.12|2163.82|6788
1755331200000|2025-08-16 08:00:00|2210.7|2202.4|2186.35|2178.05|2222.27|2213.97|2186.18|2177.88|6801
1755334800000|2025-08-16 09:00:00|2186.32|2178.02|2159.44|2151.14|2192.13|2183.83|2158.94|2150.64|6755
1755338400000|2025-08-16 10:00:00|2159.38|2151.08|2156.95|2148.65|2168.14|2159.84|2151.75|2143.45|8521
1755342000000|2025-08-16 11:00:00|2156.93|2148.63|2150.42|2142.12|2177.64|2169.34|2149.32|2141.02|6665
1755345600000|2025-08-16 12:00:00|2150.45|2142.15|2167.33|2159.03|2169|2160.7|2145.71|2137.41|8889
1755349200000|2025-08-16 13:00:00|2167.3|2159|2174.46|2166.16|2199.32|2191.02|2166.44|2158.14|8683
1755352800000|2025-08-16 14:00:00|2174.54|2166.24|2200.01|2191.71|2206.92|2198.62|2171.34|2163.04|8284
1755356400000|2025-08-16 15:00:00|2200.05|2191.75|2205.32|2197.02|2217.37|2209.07|2197.62|2189.32|8525
1755360000000|2025-08-16 16:00:00|2205.31|2197.01|2214.59|2206.29|2218.02|2209.72|2200.71|2192.41|7815
1755363600000|2025-08-16 17:00:00|2214.55|2206.25|2206.64|2198.34|2221.1|2212.8|2202.11|2193.81|7439
1755367200000|2025-08-16 18:00:00|2206.63|2198.33|2252.35|2244.05|2260.38|2252.08|2200.64|2192.34|6848
1755370800000|2025-08-16 19:00:00|2252.33|2244.03|2275.1|2266.8|2294.45|2286.15|2249.26|2240.96|7511
1755374400000|2025-08-16 20:00:00|2275.15|2266.85|2280.5|2272.2|2302.21|2293.91|2271.57|2263.27|7687
1755378000000|2025-08-16 21:00:00|2280.53|2272.23|2263.68|2255.38|2285.33|2277.03|2261.91|2253.61|5785
1755381600000|2025-08-16 22:00:00|2263.62|2255.32|2275.47|2267.17|2283.11|2274.81|2262.14|2253.84|6154
1755385200000|2025-08-16 23:00:00|2275.45|2267.15|2268.51|2260.21|2282.12|2273.82|2263.65|2255.35|5764
1755388800000|2025-08-17 00:00:00|2268.45|2260.15|2263.59|2255.29|2279.36|2271.06|2262.72|2254.42|5989
1755392400000|2025-08-17 01:00:00|2263.61|2255.31|2248.58|2240.28|2269.19|2260.89|2245.26|2236.96|7090
1755396000000|2025-08-17 02:00:00|2248.5|2240.2|2288.49|2280.19|2290.29|2281.99|2242.27|2233.97|5947
1755399600000|2025-08-17 03:00:00|2288.46|2280.16|2343.43|2335.13|2346.37|2338.07|2286.35|2278.05|9755
1755403200000|2025-08-17 04:00:00|2343.44|2335.14|2426.71|2418.41|2430.03|2421.73|2342.31|2334.01|10581
1755406800000|2025-08-17 05:00:00|2426.89|2418.59|2445.94|2437.64|2454.82|2446.52|2420.35|2412.05|10754
1755410400000|2025-08-17 06:00:00|2445.92|2437.62|2413.85|2405.55|2460.25|2451.95|2410.06|2401.76|8794
1755414000000|2025-08-17 07:00:00|2414.17|2405.87|2433.97|2425.67|2443.3|2435|2414.17|2405.87|9008
1755417600000|2025-08-17 08:00:00|2433.99|2425.69|2471.94|2463.64|2478.19|2469.89|2423.63|2415.33|8881
1755421200000|2025-08-17 09:00:00|2471.93|2463.63|2472.59|2464.29|2478.63|2470.33|2453.71|2445.41|9915
1755424800000|2025-08-17 10:00:00|2472.6|2464.3|2477.28|2468.98|2487.81|2479.51|2462.83|2454.53|8633
1755428400000|2025-08-17 11:00:00|2477.31|2469.01|2474.47|2466.17|2477.31|2469.01|2449.98|2441.68|6832
1755432000000|2025-08-17 12:00:00|2474.46|2466.16|2460.47|2452.17|2478|2469.7|2460.42|2452.12|7085
1755435600000|2025-08-17 13:00:00|2460.42|2452.12|2480.34|2472.04|2505.98|2497.68|2448.36|2440.06|8236
1755439200000|2025-08-17 14:00:00|2480.33|2472.03|2565.26|2556.96|2567.97|2559.67|2477.72|2469.42|10323
1755442800000|2025-08-17 15:00:00|2565.33|2557.03|2634.3|2626|2635.05|2626.75|2549.12|2540.82|11652
1755446400000|2025-08-17 16:00:00|2634.26|2625.96|2595.57|2587.27|2638.25|2629.95|2579.18|2570.88|12084
1755450000000|2025-08-17 17:00:00|2595.6|2587.3|2601.73|2593.43|2624.22|2615.92|2585.83|2577.53|10517
1755453600000|2025-08-17 18:00:00|2601.74|2593.44|2570.66|2562.36|2607.19|2598.89|2540.91|2533.73|9395
1755457200000|2025-08-17 19:00:00|2570.69|2562.39|2555.03|2537.73|2575.69|2567.39|2548.99|2531.69|9383
1755460800000|2025-08-17 20:00:00|2554.97|2537.67|2575.86|2558.56|2582.41|2565.11|2550.67|2533.37|8533
1755464400000|2025-08-17 21:00:00|2575.8|2558.5|2565.59|2548.29|2599.29|2581.99|2561.27|2543.97|6900
1755468000000|2025-08-17 22:00:00|2565.47|2548.17|2585.67|2577.37|2599.15|2590.85|2562.14|2547.69|10395
1755471600000|2025-08-17 23:00:00|2585.65|2577.35|2569.82|2561.52|2588.22|2579.92|2563.03|2554.73|9513
1755475200000|2025-08-18 00:00:00|2569.49|2561.19|2612.18|2603.88|2623.59|2615.29|2549.38|2541.08|11094
1755478800000|2025-08-18 01:00:00|2612.25|2603.95|2578.1|2569.8|2627.02|2618.72|2557.3|2549|11989
1755482400000|2025-08-18 02:00:00|2577.8|2569.5|2484.4|2476.1|2590.27|2581.97|2466.52|2458.22|12908
1755486000000|2025-08-18 03:00:00|2484.22|2475.92|2514.86|2506.56|2525.25|2516.95|2464.16|2455.86|12421
1755489600000|2025-08-18 04:00:00|2514.65|2506.35|2490.14|2481.84|2517.4|2509.1|2477.24|2468.94|11281
1755493200000|2025-08-18 05:00:00|2490.51|2482.21|2477.68|2469.38|2504.95|2496.65|2441.47|2433.17|11125
1755496800000|2025-08-18 06:00:00|2477.18|2468.88|2450.76|2442.46|2481.27|2472.97|2434.31|2426.01|11507
1755500400000|2025-08-18 07:00:00|2450.56|2442.26|2475.83|2467.53|2497.95|2489.65|2448.71|2440.41|11241
1755504000000|2025-08-18 08:00:00|2475.75|2467.45|2465.72|2457.42|2499.43|2491.13|2454.88|2446.58|10764
1755507600000|2025-08-18 09:00:00|2465.41|2457.11|2498.74|2490.44|2534.71|2526.41|2442.26|2433.96|11614
1755511200000|2025-08-18 10:00:00|2498.59|2490.29|2492.5|2484.2|2517.1|2508.8|2475.02|2466.72|11069
1755514800000|2025-08-18 11:00:00|2493.09|2484.79|2459.68|2451.38|2499.08|2490.78|2450.4|2442.1|10094
1755518400000|2025-08-18 12:00:00|2459.51|2451.21|2569.76|2561.46|2570.15|2561.85|2453.3|2445|11647
1755522000000|2025-08-18 13:00:00|2569.79|2561.49|2511.36|2503.06|2598.92|2590.62|2511.36|2503.06|12802
1755525600000|2025-08-18 14:00:00|2511.73|2503.43|2525.64|2517.34|2559.75|2551.45|2486.37|2478.07|12220
1755529200000|2025-08-18 15:00:00|2525.59|2517.29|2543.52|2535.22|2547.42|2539.12|2495.15|2486.85|12156
1755532800000|2025-08-18 16:00:00|2543.58|2535.28|2499|2490.7|2552.49|2544.19|2486.11|2477.81|11125
1755536400000|2025-08-18 17:00:00|2499.01|2490.71|2523.6|2515.3|2574.15|2565.85|2497.2|2488.9|11051
1755540000000|2025-08-18 18:00:00|2523.63|2515.33|2567.51|2559.21|2568.65|2560.35|2506.65|2498.35|9685
1755543600000|2025-08-18 19:00:00|2567.46|2559.16|2557.9|2549.6|2598.83|2590.53|2539.12|2530.82|10966
1755547200000|2025-08-18 20:00:00|2558.12|2549.82|2528.18|2519.88|2564.28|2555.98|2517.76|2509.46|10165
1755550800000|2025-08-18 21:00:00|2527.97|2519.67|2585.63|2577.33|2595.05|2586.75|2523.07|2514.77|7611
1755554400000|2025-08-18 22:00:00|2586|2577.7|2629.17|2620.87|2676.75|2668.45|2585.24|2576.94|11328
1755558000000|2025-08-18 23:00:00|2628.6|2620.3|2583.1|2574.8|2651.9|2643.6|2568|2559.7|10830
1755561600000|2025-08-19 00:00:00|2583.21|2574.91|2569.32|2561.02|2586.25|2577.95|2525.77|2517.47|11134
1755565200000|2025-08-19 01:00:00|2569.44|2561.14|2505.15|2496.85|2574.93|2566.63|2501.85|2493.55|10556
1755568800000|2025-08-19 02:00:00|2505.1|2496.8|2490.13|2481.83|2510.87|2502.57|2485.25|2476.95|9693
1755572400000|2025-08-19 03:00:00|2490.15|2481.85|2425.73|2417.43|2491.55|2483.25|2416.43|2408.13|9949
1755576000000|2025-08-19 04:00:00|2425.61|2417.31|2422.15|2413.85|2429.18|2420.88|2396.18|2387.88|10710
1755579600000|2025-08-19 05:00:00|2422.09|2413.79|2431.26|2422.96|2441.88|2433.58|2398.89|2390.59|9644
1755583200000|2025-08-19 06:00:00|2431.22|2422.92|2450.36|2442.06|2469.31|2461.01|2417.3|2409|9755
1755586800000|2025-08-19 07:00:00|2449.6|2441.3|2435|2426.7|2452.88|2444.58|2420.4|2412.1|10085
1755590400000|2025-08-19 08:00:00|2434.84|2426.54|2420.4|2412.1|2452.57|2444.27|2414.07|2405.77|9859
1755594000000|2025-08-19 09:00:00|2420.41|2412.11|2439.04|2430.74|2451.6|2443.3|2413.6|2405.3|9628
1755597600000|2025-08-19 10:00:00|2439.13|2430.83|2438.34|2430.04|2455.65|2447.35|2428.52|2420.22|9502
1755601200000|2025-08-19 11:00:00|2438.43|2430.13|2475|2466.7|2496.45|2488.15|2437.45|2429.15|10386
1755604800000|2025-08-19 12:00:00|2474.57|2466.27|2463.13|2454.83|2477.2|2468.9|2442.01|2433.71|10330
1755608400000|2025-08-19 13:00:00|2462.89|2454.59|2468.05|2459.75|2498.6|2490.3|2438.49|2430.19|11640
1755612000000|2025-08-19 14:00:00|2468.1|2459.8|2418.95|2410.65|2480.9|2472.6|2411.78|2403.48|12197
1755615600000|2025-08-19 15:00:00|2418.92|2410.62|2432.26|2423.96|2473.01|2464.71|2392.34|2384.04|11167
1755619200000|2025-08-19 16:00:00|2432|2423.7|2397.9|2389.6|2456.27|2447.97|2397.71|2389.41|12061
1755622800000|2025-08-19 17:00:00|2397.86|2389.56|2411.55|2403.25|2414.6|2406.3|2367.1|2358.8|11426
1755626400000|2025-08-19 18:00:00|2411.38|2403.08|2366.82|2358.52|2418.95|2410.65|2349.45|2341.15|10344
1755630000000|2025-08-19 19:00:00|2366.85|2358.55|2391.21|2382.91|2401.74|2393.44|2351.15|2342.85|11694
1755633600000|2025-08-19 20:00:00|2391.2|2382.9|2405.7|2397.4|2409.41|2401.11|2378.85|2370.55|9365
1755637200000|2025-08-19 21:00:00|2405.67|2397.37|2399.68|2391.38|2407.72|2399.42|2390.24|2381.94|5341
1755640800000|2025-08-19 22:00:00|2399.7|2391.4|2391.63|2383.33|2403.65|2395.35|2379.58|2371.28|7621
1755644400000|2025-08-19 23:00:00|2391.62|2383.32|2359.74|2351.44|2397.65|2389.35|2350.77|2342.47|8624
1755648000000|2025-08-20 00:00:00|2359.93|2351.63|2398.56|2390.26|2403.29|2394.99|2341.5|2333.2|9409
1755651600000|2025-08-20 01:00:00|2398.29|2389.99|2383.69|2375.39|2409.04|2400.74|2361.13|2352.83|10173
1755655200000|2025-08-20 02:00:00|2383.5|2375.2|2367.63|2359.33|2390.5|2382.2|2362.65|2354.35|8171
1755658800000|2025-08-20 03:00:00|2367.65|2359.35|2403.9|2395.6|2444.6|2436.3|2362.07|2353.77|8443
1755662400000|2025-08-20 04:00:00|2403.85|2395.55|2455.95|2447.65|2458|2449.7|2402.47|2394.17|7832
1755666000000|2025-08-20 05:00:00|2455.88|2447.58|2463.65|2455.35|2466.68|2458.38|2424.57|2416.27|6030
1755669600000|2025-08-20 06:00:00|2463.7|2455.4|2456.9|2448.6|2473.71|2465.41|2438.85|2430.55|6274
1755673200000|2025-08-20 07:00:00|2457|2448.7|2447|2438.7|2489.17|2480.87|2445.67|2437.37|6464
1755676800000|2025-08-20 08:00:00|2446.99|2438.69|2513.97|2505.67|2526.35|2518.05|2439.46|2431.16|9193
1755680400000|2025-08-20 09:00:00|2514.04|2505.74|2494.54|2486.24|2527.24|2518.94|2493.5|2485.2|8679
1755684000000|2025-08-20 10:00:00|2494.95|2486.65|2516.56|2508.26|2520.71|2512.41|2483.75|2475.45|9425
1755687600000|2025-08-20 11:00:00|2516.55|2508.25|2499.5|2491.2|2524.6|2516.3|2451.86|2443.56|11352
1755691200000|2025-08-20 12:00:00|2499.53|2491.23|2536.04|2527.74|2542.08|2533.78|2488.73|2480.43|11497
1755694800000|2025-08-20 13:00:00|2536.19|2527.89|2474.05|2465.75|2539.29|2530.99|2463.35|2455.05|12181
1755698400000|2025-08-20 14:00:00|2473.94|2465.64|2547.92|2539.62|2583.4|2575.1|2465.45|2457.15|13031
1755702000000|2025-08-20 15:00:00|2547.75|2539.45|2599.87|2591.57|2650.81|2642.51|2541.71|2533.41|12681
1755705600000|2025-08-20 16:00:00|2599.84|2591.54|2551.24|2542.94|2640.93|2632.63|2549.89|2541.59|11038
1755709200000|2025-08-20 17:00:00|2551.17|2542.87|2599.68|2591.38|2613.5|2605.2|2550.08|2541.78|9866
1755712800000|2025-08-20 18:00:00|2599.56|2591.26|2579.23|2570.93|2601.23|2592.93|2550.65|2542.35|10546
1755716400000|2025-08-20 19:00:00|2579.3|2571|2620.29|2611.99|2624.53|2616.23|2578.83|2570.53|10450
1755720000000|2025-08-20 20:00:00|2620.14|2611.84|2629.92|2621.62|2649.1|2640.8|2608.35|2600.05|10149
1755723600000|2025-08-20 21:00:00|2629.81|2621.51|2657.84|2649.54|2669.84|2661.54|2610.64|2602.34|9561
1755727200000|2025-08-20 22:00:00|2657.89|2649.59|2669.89|2661.59|2675.05|2666.75|2643.57|2635.27|9657
1755730800000|2025-08-20 23:00:00|2669.77|2661.47|2650.65|2642.35|2693.09|2684.79|2638.02|2629.72|9462
1755734400000|2025-08-21 00:00:00|2650.62|2642.32|2654.21|2645.91|2664.15|2655.85|2620.53|2612.23|10041
1755738000000|2025-08-21 01:00:00|2654.16|2645.86|2639.06|2630.76|2654.49|2646.19|2615.97|2607.67|10300
1755741600000|2025-08-21 02:00:00|2638.83|2630.53|2597.2|2588.9|2649.75|2641.45|2584.65|2576.35|9485
1755745200000|2025-08-21 03:00:00|2597.13|2588.83|2585.91|2577.61|2647.98|2639.68|2584.2|2575.9|8679
1755748800000|2025-08-21 04:00:00|2585.93|2577.63|2575.93|2567.63|2591.98|2583.68|2567.12|2558.82|7033
1755752400000|2025-08-21 05:00:00|2575.97|2567.67|2586.42|2578.12|2586.65|2578.35|2560.11|2551.81|7055
1755756000000|2025-08-21 06:00:00|2586.51|2578.21|2569.16|2560.86|2586.51|2578.21|2558.65|2550.35|7483
1755759600000|2025-08-21 07:00:00|2568.81|2560.51|2575.71|2567.41|2583.65|2575.35|2554.58|2546.28|8051
1755763200000|2025-08-21 08:00:00|2575.85|2567.55|2570.2|2561.9|2601.8|2593.5|2568.65|2560.35|8388
1755766800000|2025-08-21 09:00:00|2570.15|2561.85|2613.17|2604.87|2642.55|2634.25|2566.79|2558.49|9048
1755770400000|2025-08-21 10:00:00|2613.48|2605.18|2607.52|2599.22|2633.04|2624.74|2588.14|2579.84|9696
1755774000000|2025-08-21 11:00:00|2607.57|2599.27|2615.67|2607.37|2632.5|2624.2|2600.17|2591.87|9264
1755777600000|2025-08-21 12:00:00|2615.59|2607.29|2583.58|2575.28|2628.1|2619.8|2568.6|2560.3|11018
1755781200000|2025-08-21 13:00:00|2583.43|2575.13|2581.9|2573.6|2619.82|2611.52|2571.8|2563.5|11914
1755784800000|2025-08-21 14:00:00|2582.22|2573.92|2571.56|2563.26|2619.53|2611.23|2546.2|2537.9|11815
1755788400000|2025-08-21 15:00:00|2571.6|2563.3|2512.3|2504|2578.25|2569.95|2504.76|2496.46|11206
1755792000000|2025-08-21 16:00:00|2512.6|2504.3|2496|2487.7|2529.65|2521.35|2493.07|2484.77|9649
1755795600000|2025-08-21 17:00:00|2496.63|2488.33|2490.57|2482.27|2503.13|2494.83|2473.8|2465.5|10092
1755799200000|2025-08-21 18:00:00|2490.53|2482.23|2510.04|2501.74|2510.98|2502.68|2486.18|2477.88|9113
1755802800000|2025-08-21 19:00:00|2510.03|2501.73|2497.58|2489.28|2523.4|2515.1|2485.45|2477.15|8861
1755806400000|2025-08-21 20:00:00|2497.71|2489.41|2504.93|2496.63|2519.04|2510.74|2483.65|2475.35|7450
1755810000000|2025-08-21 21:00:00|2504.97|2496.67|2492.88|2484.58|2514.28|2505.98|2489.69|2481.39|6649
1755813600000|2025-08-21 22:00:00|2492.89|2484.59|2499.26|2490.96|2510.69|2502.39|2488.78|2480.48|5460
1755817200000|2025-08-21 23:00:00|2499.1|2490.8|2485.81|2477.51|2499.9|2491.6|2468.33|2460.03|6618
1755820800000|2025-08-22 00:00:00|2485.7|2477.4|2499.92|2491.62|2512|2503.7|2484.91|2476.61|9451
1755824400000|2025-08-22 01:00:00|2499.9|2491.6|2485.1|2476.8|2503.9|2495.6|2474.2|2465.9|9364
1755828000000|2025-08-22 02:00:00|2485.65|2477.35|2482.65|2474.35|2527.65|2519.35|2476.13|2467.83|7687
1755831600000|2025-08-22 03:00:00|2482.68|2474.38|2471.54|2463.24|2493.88|2485.58|2457.37|2449.07|7021
1755835200000|2025-08-22 04:00:00|2471.63|2463.33|2478.7|2470.4|2497.7|2489.4|2470.65|2462.35|7609
1755838800000|2025-08-22 05:00:00|2478.57|2470.27|2485.68|2477.38|2492.57|2484.27|2467.7|2459.4|7677
1755842400000|2025-08-22 06:00:00|2485.7|2477.4|2489.1|2480.8|2506.7|2498.4|2473.86|2465.56|8688
1755846000000|2025-08-22 07:00:00|2489.28|2480.98|2508.66|2500.36|2523.94|2515.64|2486.67|2478.37|9156
1755849600000|2025-08-22 08:00:00|2508.58|2500.28|2503.11|2494.81|2533.65|2525.35|2501.75|2493.45|8995
1755853200000|2025-08-22 09:00:00|2503.16|2494.86|2497.15|2488.85|2507.65|2499.35|2481.64|2473.34|7253
1755856800000|2025-08-22 10:00:00|2497.16|2488.86|2471.66|2463.36|2498.65|2490.35|2470.65|2462.35|6887
1755860400000|2025-08-22 11:00:00|2471.61|2463.31|2434.79|2426.49|2472.84|2464.54|2429.58|2421.28|8441
1755864000000|2025-08-22 12:00:00|2435.12|2426.82|2447.7|2439.4|2471.88|2463.58|2416.36|2408.06|10568
1755867600000|2025-08-22 13:00:00|2448.13|2439.83|2475.65|2467.35|2499.61|2491.31|2431.22|2422.92|11190
1755871200000|2025-08-22 14:00:00|2476.7|2468.4|2612.89|2604.59|2680.6|2672.3|2476.7|2468.4|13632
1755874800000|2025-08-22 15:00:00|2613.02|2604.72|2650.9|2642.6|2675.31|2667.01|2612.58|2604.28|12801
1755878400000|2025-08-22 16:00:00|2650.91|2642.61|2745.19|2736.89|2790.4|2782.1|2650.68|2642.38|13500
1755882000000|2025-08-22 17:00:00|2744.92|2736.62|2707.73|2699.43|2782.07|2773.77|2704.7|2696.4|12655
1755885600000|2025-08-22 18:00:00|2707.78|2699.48|2701.48|2693.18|2723.59|2715.29|2676.46|2668.16|10816
1755889200000|2025-08-22 19:00:00|2701.38|2693.08|2722.31|2714.01|2731.85|2723.55|2692.6|2684.3|10590
1755892800000|2025-08-22 20:00:00|2722.26|2713.96|2704.46|2696.16|2737.63|2729.33|2696.05|2687.75|9309
1755932400000|2025-08-23 07:00:00|2603.68|2595.38|2591.62|2583.32|2606.84|2598.54|2577.53|2569.23|9676
1755936000000|2025-08-23 08:00:00|2591.64|2583.34|2576.82|2568.52|2605.69|2597.39|2571.03|2562.73|8534
1755939600000|2025-08-23 09:00:00|2576.77|2568.47|2589.73|2581.43|2589.78|2581.48|2564.93|2556.63|6680
1755943200000|2025-08-23 10:00:00|2589.69|2581.39|2567.69|2559.39|2590.55|2582.25|2566.89|2558.59|5793
1755946800000|2025-08-23 11:00:00|2567.44|2559.14|2569.93|2561.63|2579.58|2571.28|2564.44|2556.14|5896
1755950400000|2025-08-23 12:00:00|2570.02|2561.72|2572.94|2564.64|2588.76|2580.46|2558.87|2550.57|7030
1755954000000|2025-08-23 13:00:00|2572.9|2564.6|2590.79|2582.49|2600.8|2592.5|2568.74|2560.44|7435
1755957600000|2025-08-23 14:00:00|2590.8|2582.5|2595.54|2587.24|2624.77|2616.47|2587.33|2579.03|9519
1755961200000|2025-08-23 15:00:00|2595.52|2587.22|2604.65|2596.35|2615.48|2607.18|2595.52|2587.22|8454
1755964800000|2025-08-23 16:00:00|2604.64|2596.34|2600.89|2592.59|2613|2604.7|2588.19|2579.89|8008
1755968400000|2025-08-23 17:00:00|2600.88|2592.58|2612.23|2603.93|2615.47|2607.17|2599.66|2591.36|5578
1755972000000|2025-08-23 18:00:00|2612.26|2603.96|2622.62|2614.32|2622.96|2614.66|2609.93|2601.63|4582
1755975600000|2025-08-23 19:00:00|2622.6|2614.3|2617.08|2608.78|2625.03|2616.73|2614.23|2605.93|4186
1755979200000|2025-08-23 20:00:00|2616.86|2608.56|2614.91|2606.61|2622.7|2614.4|2603.41|2595.11|4191
1755982800000|2025-08-23 21:00:00|2614.78|2606.48|2621.33|2613.03|2625.89|2617.59|2611.98|2603.68|3781
1755986400000|2025-08-23 22:00:00|2621.32|2613.02|2631.64|2623.34|2633.21|2624.91|2619.86|2611.56|4713
1755990000000|2025-08-23 23:00:00|2631.56|2623.26|2632.91|2624.61|2641.27|2632.97|2631.51|2623.21|4698
1755993600000|2025-08-24 00:00:00|2632.99|2624.69|2619.47|2611.17|2636.88|2628.58|2619|2610.7|6486
1755997200000|2025-08-24 01:00:00|2619.69|2611.39|2590.96|2582.66|2619.99|2611.69|2587.35|2579.05|7169
1756000800000|2025-08-24 02:00:00|2590.97|2582.67|2587.08|2578.78|2592.8|2584.5|2577.61|2569.31|7865
1756004400000|2025-08-24 03:00:00|2587.21|2578.91|2595.65|2587.35|2601.64|2593.34|2578.27|2569.97|6467
1756008000000|2025-08-24 04:00:00|2595.58|2587.28|2590.98|2582.68|2600.3|2592|2584.02|2575.72|6152
1756011600000|2025-08-24 05:00:00|2591.01|2582.71|2581.92|2573.62|2591.66|2583.36|2579.76|2571.46|4847
1756015200000|2025-08-24 06:00:00|2581.91|2573.61|2571.97|2563.67|2583.56|2575.26|2560.74|2552.44|6320
1756018800000|2025-08-24 07:00:00|2571.92|2563.62|2563.85|2555.55|2584.44|2576.14|2563.14|2554.84|5346
1756022400000|2025-08-24 08:00:00|2564.66|2556.36|2570.88|2562.58|2580.11|2571.81|2557.74|2549.44|6258
1756026000000|2025-08-24 09:00:00|2570.79|2562.49|2550.95|2542.65|2570.79|2562.49|2547.17|2538.87|5958
1756029600000|2025-08-24 10:00:00|2551.04|2542.74|2545.75|2537.45|2551.5|2543.2|2532.34|2524.04|6556
1756033200000|2025-08-24 11:00:00|2545.79|2537.49|2552.27|2543.97|2558.01|2549.71|2538.73|2530.43|7463
1756036800000|2025-08-24 12:00:00|2552.57|2544.27|2569.03|2560.73|2569.73|2561.43|2550.85|2542.55|6385
1756040400000|2025-08-24 13:00:00|2568.94|2560.64|2569.42|2561.12|2591.56|2583.26|2568.19|2559.89|7157
1756044000000|2025-08-24 14:00:00|2569.44|2561.14|2564.97|2556.67|2585.6|2577.3|2563.86|2555.56|7746
1756047600000|2025-08-24 15:00:00|2564.93|2556.63|2560.95|2552.65|2582.64|2574.34|2553.63|2545.33|8667
1756051200000|2025-08-24 16:00:00|2561|2552.7|2585.77|2577.47|2590.01|2581.71|2559.9|2551.6|9053
1756054800000|2025-08-24 17:00:00|2585.7|2577.4|2605.27|2596.97|2623.67|2615.37|2581.96|2573.66|8963
1756058400000|2025-08-24 18:00:00|2605.38|2597.08|2643.24|2634.94|2652.95|2644.65|2600.41|2592.11|10659
1756062000000|2025-08-24 19:00:00|2643|2634.7|2616.74|2599.44|2666.65|2658.35|2532.44|2522.1|12010
1756065600000|2025-08-24 20:00:00|2616.76|2599.46|2595.36|2578.06|2619.56|2602.26|2551.08|2533.78|12252
1756069200000|2025-08-24 21:00:00|2595.5|2578.2|2612.82|2604.52|2629.65|2621.35|2575.39|2567.09|8880
1756072800000|2025-08-24 22:00:00|2612.67|2604.37|2611.45|2603.15|2617.44|2609.14|2572.15|2563.85|10080
1756076400000|2025-08-24 23:00:00|2611.79|2603.49|2586.74|2578.44|2612.83|2604.53|2584.32|2576.02|7943
1756080000000|2025-08-25 00:00:00|2586.57|2578.27|2558.1|2549.8|2597.45|2589.15|2537.54|2529.24|9918
1756083600000|2025-08-25 01:00:00|2558.08|2549.78|2619.22|2610.92|2634.62|2626.32|2555.21|2546.91|9448
1756087200000|2025-08-25 02:00:00|2619.13|2610.83|2618.68|2610.38|2650.46|2642.16|2605.7|2597.4|9716
1756090800000|2025-08-25 03:00:00|2618.6|2610.3|2597.87|2589.57|2629.8|2621.5|2593.31|2585.01|9001
1756094400000|2025-08-25 04:00:00|2597.9|2589.6|2584.4|2576.1|2605.41|2597.11|2568.78|2560.48|9839
1756098000000|2025-08-25 05:00:00|2584.45|2576.15|2588.85|2580.55|2603.69|2595.39|2577.14|2568.84|9525
1756101600000|2025-08-25 06:00:00|2588.7|2580.4|2559|2550.7|2646|2637.7|2557.12|2548.82|11452
1756105200000|2025-08-25 07:00:00|2558.46|2550.16|2501.85|2493.55|2572.29|2563.99|2486.89|2478.59|11749
1756108800000|2025-08-25 08:00:00|2501.9|2493.6|2513.34|2505.04|2521.49|2513.19|2474.86|2466.56|10357
1756112400000|2025-08-25 09:00:00|2513.33|2505.03|2498.65|2490.35|2518|2509.7|2488.97|2480.67|9267
1756116000000|2025-08-25 10:00:00|2498.61|2490.31|2446|2437.7|2498.61|2490.31|2438.78|2430.48|11029
1756119600000|2025-08-25 11:00:00|2445.91|2437.61|2464.47|2456.17|2468.73|2460.43|2444.34|2436.04|9231
1756123200000|2025-08-25 12:00:00|2464.18|2455.88|2455.33|2447.03|2468.68|2460.38|2439.4|2431.1|9383
1756126800000|2025-08-25 13:00:00|2455.18|2446.88|2448.63|2440.33|2462.75|2454.45|2428.65|2420.35|10793
1756130400000|2025-08-25 14:00:00|2448.64|2440.34|2463.4|2455.1|2469.73|2461.43|2444.35|2436.05|10807
1756134000000|2025-08-25 15:00:00|2463.3|2455|2446.1|2437.8|2473.63|2465.33|2443.42|2435.12|10054
1756137600000|2025-08-25 16:00:00|2446.15|2437.85|2454.77|2446.47|2485.45|2477.15|2433.65|2425.35|9079
1756141200000|2025-08-25 17:00:00|2454.45|2446.15|2437.82|2429.52|2457.56|2449.26|2433.73|2425.43|8956
1756144800000|2025-08-25 18:00:00|2437.8|2429.5|2429.1|2420.8|2448.2|2439.9|2419.62|2411.32|8006
1756148400000|2025-08-25 19:00:00|2429.08|2420.78|2370.7|2362.4|2436.77|2428.47|2368.41|2360.11|9379
1756152000000|2025-08-25 20:00:00|2370.3|2362|2323.13|2314.83|2388.53|2380.23|2314.27|2305.97|12146
1756155600000|2025-08-25 21:00:00|2323.33|2315.03|2318.83|2310.53|2341.23|2332.93|2314.77|2306.47|9807
1756159200000|2025-08-25 22:00:00|2318.74|2310.44|2353.08|2344.78|2360.99|2352.69|2317.69|2309.39|7451
1756162800000|2025-08-25 23:00:00|2353.07|2344.77|2343.24|2334.94|2353.07|2344.77|2330.38|2322.08|7592
1756166400000|2025-08-26 00:00:00|2343.18|2334.88|2329.63|2321.33|2363.36|2355.06|2319.39|2311.09|10799
1756170000000|2025-08-26 01:00:00|2330.32|2322.02|2353.7|2345.4|2354.4|2346.1|2322.64|2314.34|8269
1756173600000|2025-08-26 02:00:00|2354.15|2345.85|2331|2322.7|2367.79|2359.49|2323.13|2314.83|7746
1756177200000|2025-08-26 03:00:00|2330.94|2322.64|2320.33|2312.03|2335.65|2327.35|2311.9|2303.6|6890
1756180800000|2025-08-26 04:00:00|2320.32|2312.02|2339.8|2331.5|2345.4|2337.1|2317.37|2309.07|7311
1756184400000|2025-08-26 05:00:00|2339.9|2331.6|2329.53|2321.23|2354.54|2346.24|2329.23|2320.93|6495
1756188000000|2025-08-26 06:00:00|2329.57|2321.27|2310.41|2302.11|2339.74|2331.44|2303.98|2295.68|7185
1756191600000|2025-08-26 07:00:00|2310.4|2302.1|2318.98|2310.68|2347.48|2339.18|2292.8|2284.5|8953
1756195200000|2025-08-26 08:00:00|2318.99|2310.69|2313.9|2305.6|2326.32|2318.02|2300.65|2292.35|6845
1756198800000|2025-08-26 09:00:00|2313.93|2305.63|2305.18|2296.88|2322.66|2314.36|2294.84|2286.54|6206
1756202400000|2025-08-26 10:00:00|2305.13|2296.83|2357.25|2348.95|2380.85|2372.55|2304.63|2296.33|7604
1756206000000|2025-08-26 11:00:00|2357.3|2349|2360.08|2351.78|2373.63|2365.33|2334.5|2326.2|7288
1756209600000|2025-08-26 12:00:00|2360.09|2351.79|2417.56|2409.26|2440.7|2432.4|2344.14|2335.84|9208
1756213200000|2025-08-26 13:00:00|2417.19|2408.89|2407.6|2399.3|2423.05|2414.75|2372.22|2363.92|11552
1756216800000|2025-08-26 14:00:00|2407.7|2399.4|2439.37|2431.07|2443.65|2435.35|2381.77|2373.47|11260
1756220400000|2025-08-26 15:00:00|2439.38|2431.08|2421.15|2412.85|2456.65|2448.35|2414.26|2405.96|9739
1756224000000|2025-08-26 16:00:00|2421.53|2413.23|2438.01|2429.71|2438.65|2430.35|2405.65|2397.35|8629
1756227600000|2025-08-26 17:00:00|2437.31|2429.01|2414.65|2406.35|2439.65|2431.35|2400.29|2391.99|7682
1756231200000|2025-08-26 18:00:00|2414.67|2406.37|2415.65|2407.35|2434.04|2425.74|2407.15|2398.85|6744
1756234800000|2025-08-26 19:00:00|2415.61|2407.31|2439.91|2431.61|2450.31|2442.01|2404.77|2396.47|8119
1756238400000|2025-08-26 20:00:00|2439.87|2431.57|2435.65|2427.35|2456.15|2447.85|2426.52|2418.22|7333
1756242000000|2025-08-26 21:00:00|2435.71|2427.41|2457.8|2449.5|2458.65|2450.35|2426.77|2418.47|6254
1756245600000|2025-08-26 22:00:00|2458.3|2450|2466.16|2457.86|2470.97|2462.67|2442.15|2433.85|7316
1756249200000|2025-08-26 23:00:00|2466.15|2457.85|2442.3|2434|2479.68|2471.38|2439.44|2431.14|6743
1756252800000|2025-08-27 00:00:00|2442.35|2434.05|2418.65|2410.35|2458.29|2449.99|2416.2|2407.9|6559
1756256400000|2025-08-27 01:00:00|2418.72|2410.42|2416.1|2407.8|2424.9|2416.6|2405.98|2397.68|6381
1756260000000|2025-08-27 02:00:00|2416.5|2408.2|2425.1|2416.8|2435.73|2427.43|2405.25|2396.95|7014
1756263600000|2025-08-27 03:00:00|2425.07|2416.77|2438.35|2430.05|2455.08|2446.78|2408.12|2399.82|7982
1756267200000|2025-08-27 04:00:00|2438.3|2430|2451.4|2443.1|2472.95|2464.65|2435.36|2427.06|8254
1756270800000|2025-08-27 05:00:00|2451.7|2443.4|2430.08|2421.78|2452.45|2444.15|2422.17|2413.87|5043
1756274400000|2025-08-27 06:00:00|2430.1|2421.8|2409.9|2401.6|2430.75|2422.45|2407.33|2399.03|5785
1756278000000|2025-08-27 07:00:00|2409.81|2401.51|2420.65|2412.35|2422.54|2414.24|2405.48|2397.18|6737
1756281600000|2025-08-27 08:00:00|2420.82|2412.52|2433.48|2425.18|2433.66|2425.36|2401.95|2393.65|7160
1756285200000|2025-08-27 09:00:00|2433.49|2425.19|2451.08|2442.78|2467.34|2459.04|2428.07|2419.77|7640
1756288800000|2025-08-27 10:00:00|2450.63|2442.33|2436.65|2428.35|2469.98|2461.68|2434.16|2425.86|7512
1756292400000|2025-08-27 11:00:00|2436.63|2428.33|2440.79|2432.49|2445.91|2437.61|2430.2|2421.9|6547
1756296000000|2025-08-27 12:00:00|2440.73|2432.43|2427.25|2418.95|2447.99|2439.69|2414.26|2405.96|8151
1756299600000|2025-08-27 13:00:00|2427.2|2418.9|2417.76|2409.46|2451.73|2443.43|2413.67|2405.37|8909
1756303200000|2025-08-27 14:00:00|2418.05|2409.75|2437.1|2428.8|2471.48|2463.18|2415.2|2406.9|8744
1756306800000|2025-08-27 15:00:00|2437.09|2428.79|2434|2425.7|2444.68|2436.38|2420.32|2412.02|8503
1756310400000|2025-08-27 16:00:00|2434.12|2425.82|2441.79|2433.49|2457.55|2449.25|2423.47|2415.17|8716
1756314000000|2025-08-27 17:00:00|2441.82|2433.52|2455.19|2446.89|2456.45|2448.15|2435.21|2426.91|7989
1756317600000|2025-08-27 18:00:00|2455.03|2446.73|2434.18|2425.88|2463.01|2454.71|2434.15|2425.85|8219
1756321200000|2025-08-27 19:00:00|2434.44|2426.14|2422.79|2414.49|2442.15|2433.85|2409.5|2401.2|8562
1756324800000|2025-08-27 20:00:00|2422.84|2414.54|2445.04|2436.74|2452.05|2443.75|2383.94|2375.64|11357
1756328400000|2025-08-27 21:00:00|2445.15|2436.85|2401.63|2393.33|2449.96|2441.66|2400.24|2391.94|7676
1756332000000|2025-08-27 22:00:00|2402.12|2393.82|2389.26|2380.96|2405.85|2397.55|2363.22|2354.92|7288
1756335600000|2025-08-27 23:00:00|2389.21|2380.91|2381.77|2373.47|2399.73|2391.43|2376.38|2368.08|7205
1756339200000|2025-08-28 00:00:00|2381.87|2373.57|2378.88|2370.58|2393.28|2384.98|2361.15|2352.85|9275
1756342800000|2025-08-28 01:00:00|2378.96|2370.66|2386.13|2377.83|2398.67|2390.37|2377.42|2369.12|7579
1756346400000|2025-08-28 02:00:00|2386.48|2378.18|2376.95|2368.65|2394.46|2386.16|2372.4|2364.1|6164
1756350000000|2025-08-28 03:00:00|2377.1|2368.8|2395.7|2387.4|2399|2390.7|2372.95|2364.65|6807
1756353600000|2025-08-28 04:00:00|2395.3|2387|2430.1|2421.8|2433.03|2424.73|2385.35|2377.05|7426
1756357200000|2025-08-28 05:00:00|2430|2421.7|2426.03|2417.73|2441.25|2432.95|2418.85|2410.55|8273
1756360800000|2025-08-28 06:00:00|2426.1|2417.8|2424.32|2416.02|2431.69|2423.39|2413.31|2405.01|6633
1756364400000|2025-08-28 07:00:00|2424.01|2415.71|2426.4|2418.1|2429.73|2421.43|2409.2|2400.9|4756
1756368000000|2025-08-28 08:00:00|2426.35|2418.05|2402.9|2394.6|2449.9|2441.6|2396.7|2388.4|5229
1756371600000|2025-08-28 09:00:00|2402.85|2394.55|2373|2364.7|2402.9|2394.6|2372.4|2364.1|3715
1756375200000|2025-08-28 10:00:00|2373.05|2364.75|2385.54|2377.24|2389.5|2381.2|2364.1|2355.8|4464
1756378800000|2025-08-28 11:00:00|2385.68|2377.38|2393.2|2384.9|2395.82|2387.52|2378.29|2369.99|5054
1756382400000|2025-08-28 12:00:00|2392.9|2384.6|2403.98|2395.68|2408.03|2399.73|2383.32|2375.02|8225
1756386000000|2025-08-28 13:00:00|2403.91|2395.61|2585.65|2577.35|2588.45|2580.15|2389.58|2381.28|10658
1756389600000|2025-08-28 14:00:00|2585.39|2577.09|2556.36|2548.06|2606.52|2598.22|2526.27|2517.97|12490
1756393200000|2025-08-28 15:00:00|2556.21|2547.91|2483.56|2475.26|2568.9|2560.6|2469.7|2461.4|10880
1756396800000|2025-08-28 16:00:00|2483.55|2475.25|2477.95|2469.65|2532.23|2523.93|2476.68|2468.38|10284
1756400400000|2025-08-28 17:00:00|2478.49|2470.19|2487.76|2479.46|2510.36|2502.06|2467.46|2459.16|8886
1756404000000|2025-08-28 18:00:00|2488.1|2479.8|2504|2495.7|2523.74|2515.44|2485.01|2476.71|7275
1756407600000|2025-08-28 19:00:00|2503.91|2495.61|2454.08|2445.78|2515.82|2507.52|2453.66|2445.36|6991
1756411200000|2025-08-28 20:00:00|2454.15|2445.85|2461.78|2453.48|2484.81|2476.51|2447.87|2439.57|6190
1756414800000|2025-08-28 21:00:00|2461.75|2453.45|2493|2484.7|2499.69|2491.39|2461.56|2453.26|6041
1756418400000|2025-08-28 22:00:00|2493.1|2484.8|2528.65|2520.35|2545.52|2537.22|2492.07|2483.77|5526
1756422000000|2025-08-28 23:00:00|2528.6|2520.3|2522.49|2514.19|2537.5|2529.2|2510.31|2502.01|6857
1756425600000|2025-08-29 00:00:00|2522.65|2514.35|2471.95|2463.65|2527.55|2519.25|2463.3|2455|7771
1756429200000|2025-08-29 01:00:00|2471.87|2463.57|2436.18|2427.88|2480.66|2472.36|2430.15|2421.85|7179
1756432800000|2025-08-29 02:00:00|2436.01|2427.71|2433.04|2424.74|2453.54|2445.24|2427.63|2419.33|6561
1756436400000|2025-08-29 03:00:00|2433.07|2424.77|2427.35|2419.05|2436.65|2428.35|2418.12|2409.82|6883
1756440000000|2025-08-29 04:00:00|2427.25|2418.95|2414.82|2406.52|2432.76|2424.46|2409.94|2401.64|6354
1756443600000|2025-08-29 05:00:00|2415.48|2407.18|2420.55|2412.25|2422.58|2414.28|2406.95|2398.65|5261
1756447200000|2025-08-29 06:00:00|2420.59|2412.29|2399.54|2391.24|2423.65|2415.35|2346.55|2338.25|7174
1756450800000|2025-08-29 07:00:00|2399.55|2391.25|2358.62|2350.32|2399.67|2391.37|2353.95|2345.65|7234
1756454400000|2025-08-29 08:00:00|2358.63|2350.33|2343.7|2335.4|2363.65|2355.35|2335.51|2327.21|7334
1756458000000|2025-08-29 09:00:00|2343.65|2335.35|2342.74|2334.44|2348.73|2340.43|2328.54|2320.24|5900
1756461600000|2025-08-29 10:00:00|2342.33|2334.03|2351.05|2342.75|2359.18|2350.88|2338.05|2329.75|5546
1756465200000|2025-08-29 11:00:00|2351.13|2342.83|2348.58|2340.28|2353.01|2344.71|2337.6|2329.3|4767
1756468800000|2025-08-29 12:00:00|2348.54|2340.24|2377.81|2369.51|2416.26|2407.96|2345.3|2337|7129
1756472400000|2025-08-29 13:00:00|2377.79|2369.49|2338.35|2330.05|2378.99|2370.69|2329.18|2320.88|8226
1756476000000|2025-08-29 14:00:00|2338.3|2330|2343.76|2335.46|2362.65|2354.35|2317.59|2309.29|10946
1756479600000|2025-08-29 15:00:00|2343.71|2335.41|2349.15|2340.85|2367.53|2359.23|2343.71|2335.41|9386
1756483200000|2025-08-29 16:00:00|2349.5|2341.2|2348.1|2339.8|2365.13|2356.83|2338.84|2330.54|8981
1756486800000|2025-08-29 17:00:00|2348.02|2339.72|2344.08|2335.78|2355.53|2347.23|2332.52|2324.22|8217
1756490400000|2025-08-29 18:00:00|2344.09|2335.79|2319.71|2311.41|2347.32|2339.02|2317.65|2309.35|6640
1756494000000|2025-08-29 19:00:00|2319.64|2311.34|2340.65|2332.35|2350.73|2342.43|2317.51|2309.21|7854
1756497600000|2025-08-29 20:00:00|2340.55|2332.25|2329.56|2321.26|2347.74|2339.44|2321.59|2313.29|8210
1756537200000|2025-08-30 07:00:00|2352.14|2343.84|2341.79|2333.49|2354.8|2346.5|2339.18|2330.88|6690
1756540800000|2025-08-30 08:00:00|2341.78|2333.48|2335.66|2327.36|2343.95|2335.65|2330.82|2322.52|6325
1756544400000|2025-08-30 09:00:00|2335.69|2327.39|2341.84|2333.54|2343.27|2334.97|2325.31|2317.01|7180
1756548000000|2025-08-30 10:00:00|2341.87|2333.57|2343.91|2335.61|2353.94|2345.64|2335.13|2326.83|6476
1756551600000|2025-08-30 11:00:00|2344.01|2335.71|2343.86|2335.56|2345.19|2336.89|2334.23|2325.93|5855
1756555200000|2025-08-30 12:00:00|2343.87|2335.57|2319.55|2311.25|2344.94|2336.64|2309.47|2301.17|8089
1756558800000|2025-08-30 13:00:00|2319.54|2311.24|2318.16|2309.86|2324.12|2315.82|2301.16|2292.86|8552
1756562400000|2025-08-30 14:00:00|2318.19|2309.89|2326|2317.7|2326.02|2317.72|2307.61|2299.31|7593
1756566000000|2025-08-30 15:00:00|2326.04|2317.74|2345.73|2337.43|2349.14|2340.84|2318.82|2310.52|6551
1756569600000|2025-08-30 16:00:00|2345.71|2337.41|2341.27|2332.97|2345.71|2337.41|2333.74|2325.44|8571
1756573200000|2025-08-30 17:00:00|2341.26|2332.96|2343.58|2335.28|2349.91|2341.61|2333.43|2325.13|6013
1756576800000|2025-08-30 18:00:00|2343.5|2335.2|2339.9|2331.6|2348.43|2340.13|2337|2328.7|5047
1756580400000|2025-08-30 19:00:00|2339.99|2331.69|2340.64|2332.34|2344.37|2336.07|2335.48|2327.18|4780
1756584000000|2025-08-30 20:00:00|2341.1|2332.8|2341.13|2332.83|2343.06|2334.76|2333.07|2324.77|4239
1756587600000|2025-08-30 21:00:00|2340.94|2332.64|2346.63|2338.33|2348.83|2340.53|2339.08|2330.78|2936
1756591200000|2025-08-30 22:00:00|2346.64|2338.34|2344.33|2336.03|2349|2340.7|2338.4|2330.1|4193
1756594800000|2025-08-30 23:00:00|2344.32|2336.02|2354.68|2346.38|2354.91|2346.61|2344.18|2335.88|5724
1756598400000|2025-08-31 00:00:00|2354.71|2346.41|2382.97|2374.67|2386.14|2377.84|2347.03|2338.73|7185
1756602000000|2025-08-31 01:00:00|2383.14|2374.84|2380.88|2372.58|2385.95|2377.65|2365.4|2357.1|7422
1756605600000|2025-08-31 02:00:00|2380.87|2372.57|2381.02|2372.72|2385.14|2376.84|2373.88|2365.58|6282
1756609200000|2025-08-31 03:00:00|2381.15|2372.85|2393.02|2384.72|2395.36|2387.06|2380.72|2372.42|6355
1756612800000|2025-08-31 04:00:00|2393.03|2384.73|2385.64|2377.34|2399.61|2391.31|2381.95|2373.65|7018
1756616400000|2025-08-31 05:00:00|2385.65|2377.35|2384.55|2376.25|2385.65|2377.35|2369.87|2361.57|5842
1756620000000|2025-08-31 06:00:00|2384.56|2376.26|2374.4|2366.1|2385.99|2377.69|2370.55|2362.25|5451
1756623600000|2025-08-31 07:00:00|2374.38|2366.08|2376.54|2368.24|2388.54|2380.24|2373.54|2365.24|5219
1756627200000|2025-08-31 08:00:00|2376.51|2368.21|2393.52|2385.22|2393.62|2385.32|2376.15|2367.85|5738
1756630800000|2025-08-31 09:00:00|2393.32|2385.02|2377.53|2369.23|2393.62|2385.32|2377.22|2368.92|5959
1756634400000|2025-08-31 10:00:00|2377.54|2369.24|2369.66|2361.36|2379.83|2371.53|2361.04|2352.74|5672
1756638000000|2025-08-31 11:00:00|2369.65|2361.35|2385.13|2376.83|2385.27|2376.97|2365.18|2356.88|5463
1756641600000|2025-08-31 12:00:00|2385.19|2376.89|2404.56|2396.26|2408.27|2399.97|2373.53|2365.23|7137
1756645200000|2025-08-31 13:00:00|2404.57|2396.27|2393.4|2385.1|2410.33|2402.03|2387.49|2379.19|8315
1756648800000|2025-08-31 14:00:00|2393.45|2385.15|2369.64|2361.34|2396.93|2388.63|2365.67|2357.37|7100
1756652400000|2025-08-31 15:00:00|2369.69|2361.39|2382.77|2374.47|2385.46|2377.16|2368.57|2360.27|8209
1756656000000|2025-08-31 16:00:00|2383.01|2374.71|2373.88|2365.58|2384.08|2375.78|2365.22|2356.92|8026
1756659600000|2025-08-31 17:00:00|2373.87|2365.57|2379.52|2371.22|2383.16|2374.86|2369.5|2361.2|6529
1756663200000|2025-08-31 18:00:00|2379.58|2371.28|2388.48|2380.18|2392.15|2383.85|2377.59|2369.29|7508
1756666800000|2025-08-31 19:00:00|2388.55|2380.25|2370.08|2361.78|2388.66|2380.36|2369.17|2360.87|8772
1756670400000|2025-08-31 20:00:00|2370.07|2361.77|2372.91|2355.61|2378.68|2362.01|2369.56|2352.44|4906
1756674000000|2025-08-31 21:00:00|2372.9|2355.6|2375.51|2367.21|2381.33|2368.83|2370.1|2352.8|3685
1756677600000|2025-08-31 22:00:00|2375.56|2367.26|2353.85|2345.55|2377.65|2369.35|2349.08|2340.78|4879
1756681200000|2025-08-31 23:00:00|2353.8|2345.5|2324.53|2316.23|2356.65|2348.35|2322.97|2314.67|5545
1756684800000|2025-09-01 00:00:00|2324.51|2316.21|2321|2312.7|2329|2320.7|2301.87|2293.57|8225
1756688400000|2025-09-01 01:00:00|2320.92|2312.62|2331.65|2323.35|2341.55|2333.25|2306.74|2298.44|7847
1756692000000|2025-09-01 02:00:00|2331.56|2323.26|2314.72|2306.42|2334.65|2326.35|2302.15|2293.85|7809
1756695600000|2025-09-01 03:00:00|2314.77|2306.47|2309.81|2301.51|2318.65|2310.35|2297.96|2289.66|6464
1756699200000|2025-09-01 04:00:00|2309.76|2301.46|2293|2284.7|2316.65|2308.35|2283.69|2275.39|6213
1756702800000|2025-09-01 05:00:00|2293.1|2284.8|2289.83|2281.53|2300.8|2292.5|2276.07|2267.77|7567
1756706400000|2025-09-01 06:00:00|2289.84|2281.54|2300.96|2292.66|2301.65|2293.35|2282.48|2274.18|5942
1756710000000|2025-09-01 07:00:00|2300.91|2292.61|2363.77|2355.47|2367.65|2359.35|2286.9|2278.6|7723
1756713600000|2025-09-01 08:00:00|2363.64|2355.34|2385.16|2376.86|2390.46|2382.16|2355.93|2347.63|8577
1756717200000|2025-09-01 09:00:00|2385.08|2376.78|2364.05|2355.75|2387.33|2379.03|2360.1|2351.8|7777
1756720800000|2025-09-01 10:00:00|2364.02|2355.72|2346.93|2338.63|2369.18|2360.88|2336.65|2328.35|7047
1756724400000|2025-09-01 11:00:00|2347.03|2338.73|2326.58|2318.28|2350.47|2342.17|2321.49|2313.19|5731
1756728000000|2025-09-01 12:00:00|2326.59|2318.29|2324.25|2315.95|2339.65|2331.35|2319.82|2311.52|6653
1756731600000|2025-09-01 13:00:00|2324.45|2316.15|2301.8|2293.5|2327.7|2319.4|2298.16|2289.86|8367
1756735200000|2025-09-01 14:00:00|2301.82|2293.52|2301.27|2292.97|2317.13|2308.83|2287.25|2278.95|7924
1756738800000|2025-09-01 15:00:00|2301.18|2292.88|2283.89|2275.59|2312.27|2303.97|2277.77|2269.47|7896
1756742400000|2025-09-01 16:00:00|2283.9|2275.6|2280.58|2272.28|2289.1|2280.8|2269.49|2261.19|7555
1756746000000|2025-09-01 17:00:00|2280.55|2272.25|2263.29|2254.99|2283.99|2275.69|2259.75|2251.45|8099
1756749600000|2025-09-01 18:00:00|2263.36|2255.06|2281.15|2272.85|2287|2278.7|2263.24|2254.94|5877
1756753200000|2025-09-01 19:00:00|2281.07|2272.77|2286.91|2278.61|2288.08|2279.78|2274.9|2266.6|5652
1756756800000|2025-09-01 20:00:00|2287.14|2278.84|2251.64|2243.34|2287.95|2279.65|2226.49|2218.19|7211
1756760400000|2025-09-01 21:00:00|2251.65|2243.35|2230.7|2222.4|2253.03|2244.73|2214.36|2206.06|9149
1756764000000|2025-09-01 22:00:00|2230.75|2222.45|2234.95|2226.65|2242.67|2234.37|2220.91|2212.61|6930
1756767600000|2025-09-01 23:00:00|2235.02|2226.72|2256.04|2247.74|2258.76|2250.46|2234.2|2225.9|8787
1756771200000|2025-09-02 00:00:00|2255.91|2247.61|2246.62|2238.32|2257.65|2249.35|2239.41|2231.11|7424
1756774800000|2025-09-02 01:00:00|2246.61|2238.31|2273.86|2265.56|2282.95|2274.65|2245.44|2237.14|8470
1756778400000|2025-09-02 02:00:00|2273.85|2265.55|2313|2304.7|2313.85|2305.55|2272.97|2264.67|6683
1756782000000|2025-09-02 03:00:00|2313.05|2304.75|2318.35|2310.05|2326.78|2318.48|2304.85|2296.55|7759
1756785600000|2025-09-02 04:00:00|2318.27|2309.97|2334.65|2326.35|2335.95|2327.65|2313.63|2305.33|6573
1756789200000|2025-09-02 05:00:00|2334.71|2326.41|2338.37|2330.07|2340.42|2332.12|2324.01|2315.71|5973
1756792800000|2025-09-02 06:00:00|2338.39|2330.09|2345.68|2337.38|2356.08|2347.78|2336.35|2328.05|7421
1756796400000|2025-09-02 07:00:00|2345.69|2337.39|2327.91|2319.61|2346.33|2338.03|2321.4|2313.1|6848
1756800000000|2025-09-02 08:00:00|2327.87|2319.57|2339.12|2330.82|2348.95|2340.65|2325.88|2317.58|7187
1756803600000|2025-09-02 09:00:00|2339.24|2330.94|2345.03|2336.73|2347.71|2339.41|2335.13|2326.83|6103
1756807200000|2025-09-02 10:00:00|2344.95|2336.65|2331.71|2323.41|2346.32|2338.02|2328.02|2319.72|5868
1756810800000|2025-09-02 11:00:00|2331.66|2323.36|2314.63|2306.33|2332.43|2324.13|2312.35|2304.05|5279
1756814400000|2025-09-02 12:00:00|2314.64|2306.34|2270.65|2262.35|2318.88|2310.58|2269.37|2261.07|8285
1756818000000|2025-09-02 13:00:00|2270.42|2262.12|2343.69|2335.39|2349.1|2340.8|2269.07|2260.77|10380
1756821600000|2025-09-02 14:00:00|2344.55|2336.25|2325.63|2317.33|2357.66|2349.36|2318.75|2310.45|10246
1756825200000|2025-09-02 15:00:00|2325.6|2317.3|2288.88|2280.58|2332.28|2323.98|2284.16|2275.86|8237
1756828800000|2025-09-02 16:00:00|2288.85|2280.55|2305.25|2296.95|2310.56|2302.26|2285.65|2277.35|9574
1756832400000|2025-09-02 17:00:00|2305.33|2297.03|2310.05|2301.75|2319.76|2311.46|2300.97|2292.67|8865
1756836000000|2025-09-02 18:00:00|2309.73|2301.43|2308.06|2299.76|2316.45|2308.15|2283.93|2275.63|6906
1756839600000|2025-09-02 19:00:00|2308.09|2299.79|2310.52|2302.22|2318.05|2309.75|2294.1|2285.8|7831
1756843200000|2025-09-02 20:00:00|2310.48|2302.18|2340.01|2331.71|2343.52|2335.22|2305.88|2297.58|7177
1756846800000|2025-09-02 21:00:00|2340.04|2331.74|2350.81|2342.51|2355.68|2347.38|2339.22|2330.92|5189
1756850400000|2025-09-02 22:00:00|2351.01|2342.71|2360.18|2351.88|2362.72|2354.42|2344.85|2336.55|5323
1756854000000|2025-09-02 23:00:00|2360.65|2352.35|2353.1|2344.8|2363.68|2355.38|2347.15|2338.85|5920
1756857600000|2025-09-03 00:00:00|2353.23|2344.93|2337.09|2328.79|2354.75|2346.45|2336.74|2328.44|6260
1756861200000|2025-09-03 01:00:00|2337.18|2328.88|2356.95|2348.65|2358.5|2350.2|2326.16|2317.86|6258
1756864800000|2025-09-03 02:00:00|2357|2348.7|2347|2338.7|2365.55|2357.25|2344.4|2336.1|7261
1756868400000|2025-09-03 03:00:00|2346.98|2338.68|2346|2337.7|2353.8|2345.5|2336.62|2328.32|5518
1756872000000|2025-09-03 04:00:00|2345.93|2337.63|2348.05|2339.75|2353.8|2345.5|2338.1|2329.8|4456
1756875600000|2025-09-03 05:00:00|2347.95|2339.65|2334.1|2325.8|2348.75|2340.45|2333.17|2324.87|4302
1756879200000|2025-09-03 06:00:00|2334.05|2325.75|2342.05|2333.75|2348.65|2340.35|2327.86|2319.56|4735
1756882800000|2025-09-03 07:00:00|2341.9|2333.6|2332.95|2324.65|2345.65|2337.35|2327.23|2318.93|5622
1756886400000|2025-09-03 08:00:00|2332.8|2324.5|2333.5|2325.2|2349.56|2341.26|2329.2|2320.9|5291
1756890000000|2025-09-03 09:00:00|2333.51|2325.21|2349.62|2341.32|2349.69|2341.39|2327.35|2319.05|5732
1756893600000|2025-09-03 10:00:00|2349.68|2341.38|2349.2|2340.9|2358.85|2350.55|2344|2335.7|5426
1756897200000|2025-09-03 11:00:00|2349.1|2340.8|2353.75|2345.45|2366.65|2358.35|2347.52|2339.22|5632
1756900800000|2025-09-03 12:00:00|2353.73|2345.43|2345.76|2337.46|2366.5|2358.2|2342.03|2333.73|6629
1756904400000|2025-09-03 13:00:00|2345.39|2337.09|2363.82|2355.52|2377.25|2368.95|2344.5|2336.2|9399
1756908000000|2025-09-03 14:00:00|2363.9|2355.6|2377.25|2368.95|2387.65|2379.35|2359.44|2351.14|9832
1756911600000|2025-09-03 15:00:00|2377.14|2368.84|2386.13|2377.83|2387.65|2379.35|2367.62|2359.32|7735
1756915200000|2025-09-03 16:00:00|2386.55|2378.25|2374.09|2365.79|2395.8|2387.5|2366.85|2358.55|7092
1756918800000|2025-09-03 17:00:00|2374.05|2365.75|2379.19|2370.89|2393.54|2385.24|2373.96|2365.66|7200
1756922400000|2025-09-03 18:00:00|2379.16|2370.86|2375.39|2367.09|2384.46|2376.16|2367.9|2359.6|6267
1756926000000|2025-09-03 19:00:00|2375.48|2367.18|2389.3|2381|2390.65|2382.35|2367.4|2359.1|6299
1756929600000|2025-09-03 20:00:00|2390.1|2381.8|2380.99|2372.69|2390.1|2381.8|2376.45|2368.15|6289
1756933200000|2025-09-03 21:00:00|2381.32|2373.02|2382.27|2373.97|2385.77|2377.47|2374.42|2366.12|5226
1756936800000|2025-09-03 22:00:00|2381.73|2373.43|2380.09|2371.79|2389.63|2381.33|2376.16|2367.86|5760
1756940400000|2025-09-03 23:00:00|2380.14|2371.84|2374.15|2365.85|2382.65|2374.35|2371.15|2362.85|5171
1756944000000|2025-09-04 00:00:00|2374.1|2365.8|2391.98|2383.68|2393.65|2385.35|2373.55|2365.25|4739
1756947600000|2025-09-04 01:00:00|2390.61|2382.31|2398.55|2390.25|2398.62|2390.32|2377|2368.7|6210
1756951200000|2025-09-04 02:00:00|2398.58|2390.28|2364.2|2355.9|2400.82|2392.52|2362.82|2354.52|6175
1756954800000|2025-09-04 03:00:00|2364.26|2355.96|2358.05|2349.75|2372.87|2364.57|2354.46|2346.16|7424
1756958400000|2025-09-04 04:00:00|2357.99|2349.69|2350.23|2341.93|2361.68|2353.38|2349.88|2341.58|6378
1756962000000|2025-09-04 05:00:00|2350.26|2341.96|2335.65|2327.35|2350.48|2342.18|2329.32|2321.02|6699
1756965600000|2025-09-04 06:00:00|2335.6|2327.3|2323.54|2315.24|2340.65|2332.35|2319|2310.7|5444
1756969200000|2025-09-04 07:00:00|2323.04|2314.74|2333.56|2325.26|2339.65|2331.35|2320.89|2312.59|5286
1756972800000|2025-09-04 08:00:00|2333.96|2325.66|2329.62|2321.32|2344.33|2336.03|2328.84|2320.54|5796
1756976400000|2025-09-04 09:00:00|2329.63|2321.33|2331.17|2322.87|2333.1|2324.8|2323.98|2315.68|4855
1756980000000|2025-09-04 10:00:00|2331.13|2322.83|2335.56|2327.26|2341.53|2333.23|2328.44|2320.14|6034
1756983600000|2025-09-04 11:00:00|2335.49|2327.19|2334.15|2325.85|2348.65|2340.35|2330.97|2322.67|5349
1756987200000|2025-09-04 12:00:00|2333.95|2325.65|2339.62|2331.32|2345.09|2336.79|2320.62|2312.32|8479
1756990800000|2025-09-04 13:00:00|2339.71|2331.41|2320.02|2311.72|2340.68|2332.38|2310.37|2302.07|9820
1756994400000|2025-09-04 14:00:00|2320.22|2311.92|2298.36|2290.06|2322.06|2313.76|2298.09|2289.79|10516
1756998000000|2025-09-04 15:00:00|2298.55|2290.25|2252.28|2243.98|2299.34|2291.04|2251.6|2243.3|9096
1757001600000|2025-09-04 16:00:00|2252.35|2244.05|2249.9|2241.6|2259.55|2251.25|2243.4|2235.1|6840
1757005200000|2025-09-04 17:00:00|2250.03|2241.73|2250.97|2242.67|2258.08|2249.78|2242.6|2234.3|5821
1757008800000|2025-09-04 18:00:00|2250.96|2242.66|2236.33|2228.03|2256.68|2248.38|2232.7|2224.4|6279
1757012400000|2025-09-04 19:00:00|2236.31|2228.01|2231.2|2222.9|2239.6|2231.3|2223.5|2215.2|5974
1757016000000|2025-09-04 20:00:00|2231.1|2222.8|2251.39|2243.09|2256.11|2247.81|2228.44|2220.14|4903
1757019600000|2025-09-04 21:00:00|2251.4|2243.1|2255.35|2247.05|2257.3|2249|2247.56|2239.26|6862
1757023200000|2025-09-04 22:00:00|2255.3|2247|2258.98|2250.68|2266.7|2258.4|2248.3|2240|4175
1757026800000|2025-09-04 23:00:00|2259.1|2250.8|2236.15|2227.85|2266.95|2258.65|2235.6|2227.3|4722
1757030400000|2025-09-05 00:00:00|2235.98|2227.68|2233.35|2225.05|2242.66|2234.36|2230.83|2222.53|5457
1757034000000|2025-09-05 01:00:00|2233.23|2224.93|2244.58|2236.28|2253.65|2245.35|2231.95|2223.65|4662
1757037600000|2025-09-05 02:00:00|2244.56|2236.26|2252.35|2244.05|2254.55|2246.25|2233.89|2225.59|6573
1757041200000|2025-09-05 03:00:00|2252.4|2244.1|2253.68|2245.38|2254.32|2246.02|2234.95|2226.65|5433
1757044800000|2025-09-05 04:00:00|2253.63|2245.33|2257.28|2248.98|2259.51|2251.21|2244.19|2235.89|5253
1757048400000|2025-09-05 05:00:00|2257.23|2248.93|2266.51|2258.21|2268.47|2260.17|2254.3|2246|6109
1757052000000|2025-09-05 06:00:00|2266.56|2258.26|2262.45|2254.15|2267.65|2259.35|2254.72|2246.42|6142
1757055600000|2025-09-05 07:00:00|2262.56|2254.26|2311.92|2303.62|2314.65|2306.35|2261.98|2253.68|8544
1757059200000|2025-09-05 08:00:00|2311.89|2303.59|2292.35|2284.05|2312.27|2303.97|2285.87|2277.57|7118
1757062800000|2025-09-05 09:00:00|2292.72|2284.42|2287.29|2278.99|2293.71|2285.41|2271.87|2263.57|6061
1757066400000|2025-09-05 10:00:00|2287.24|2278.94|2279.84|2271.54|2294.25|2285.95|2279.84|2271.54|5228
1757070000000|2025-09-05 11:00:00|2279.87|2271.57|2286.64|2278.34|2293.49|2285.19|2276.75|2268.45|5880
1757073600000|2025-09-05 12:00:00|2286.62|2278.32|2320.46|2312.16|2323.13|2314.83|2279.04|2270.74|9828
1757077200000|2025-09-05 13:00:00|2320.57|2312.27|2303.8|2295.5|2328.65|2320.35|2298.42|2290.12|10771
1757080800000|2025-09-05 14:00:00|2303.76|2295.46|2224.95|2216.65|2303.8|2295.5|2214.26|2205.96|12025
1757084400000|2025-09-05 15:00:00|2224.85|2216.55|2227.74|2219.44|2245.73|2237.43|2216.94|2208.64|9404
1757088000000|2025-09-05 16:00:00|2227.89|2219.59|2223.36|2215.06|2235.81|2227.51|2221.38|2213.08|6690
1757091600000|2025-09-05 17:00:00|2223.27|2214.97|2218.03|2209.73|2224.53|2216.23|2208.82|2200.52|6848
1757095200000|2025-09-05 18:00:00|2217.93|2209.63|2242.31|2234.01|2244.6|2236.3|2212|2203.7|5937
1757098800000|2025-09-05 19:00:00|2242.38|2234.08|2252.1|2243.8|2252.45|2244.15|2236.27|2227.97|7770
1757102400000|2025-09-05 20:00:00|2251.95|2243.65|2257.67|2249.37|2258.58|2250.28|2238.2|2229.9|8947
1757142000000|2025-09-06 07:00:00|2224.05|2215.75|2225.27|2216.97|2225.48|2217.18|2222.03|2213.73|3630
1757145600000|2025-09-06 08:00:00|2225.26|2216.96|2226.04|2217.74|2227.33|2219.03|2219.73|2211.43|3172
1757149200000|2025-09-06 09:00:00|2226.05|2217.75|2218.29|2209.99|2226.06|2217.76|2216.96|2208.66|3497
1757152800000|2025-09-06 10:00:00|2218.18|2209.88|2227.71|2219.41|2232.16|2223.86|2211.26|2202.96|3480
1757156400000|2025-09-06 11:00:00|2227.79|2219.49|2231.39|2223.09|2231.74|2223.44|2220.37|2212.07|3331
1757160000000|2025-09-06 12:00:00|2231.42|2223.12|2222.15|2213.85|2236.8|2228.5|2221.24|2212.94|4360
1757163600000|2025-09-06 13:00:00|2222.42|2214.12|2222.89|2214.59|2227.44|2219.14|2215.92|2207.62|5803
1757167200000|2025-09-06 14:00:00|2222.86|2214.56|2223.29|2214.99|2231.74|2223.44|2221.71|2213.41|8051
1757170800000|2025-09-06 15:00:00|2223.33|2215.03|2211.19|2202.89|2225.03|2216.73|2208.94|2200.64|7270
1757174400000|2025-09-06 16:00:00|2211.22|2202.92|2226.75|2218.45|2233.54|2225.24|2207.92|2199.62|7520
1757178000000|2025-09-06 17:00:00|2226.74|2218.44|2213.4|2205.1|2227.88|2219.58|2209.7|2201.4|5859
1757181600000|2025-09-06 18:00:00|2213.38|2205.08|2212.1|2203.8|2219.68|2211.38|2208.65|2200.35|5164
1757185200000|2025-09-06 19:00:00|2212.09|2203.79|2194.59|2186.29|2213.62|2205.32|2192.7|2184.4|4034
1757188800000|2025-09-06 20:00:00|2194.68|2186.38|2210.53|2202.23|2210.54|2202.24|2194.19|2185.89|4264
1757192400000|2025-09-06 21:00:00|2210.52|2202.22|2218.72|2210.42|2220.03|2211.73|2205.54|2197.24|2652
1757196000000|2025-09-06 22:00:00|2218.67|2210.37|2228.8|2220.5|2228.96|2220.66|2218.66|2210.36|4938
1757199600000|2025-09-06 23:00:00|2228.83|2220.53|2224.1|2215.8|2233.65|2225.35|2222.96|2214.66|4352
1757203200000|2025-09-07 00:00:00|2224.17|2215.87|2232.6|2224.3|2235.55|2227.25|2223.23|2214.93|4515
1757206800000|2025-09-07 01:00:00|2232.57|2224.27|2238.18|2229.88|2240.76|2232.46|2230.79|2222.49|4526
1757210400000|2025-09-07 02:00:00|2238.2|2229.9|2239.73|2231.43|2240.45|2232.15|2233.85|2225.55|8229
1757214000000|2025-09-07 03:00:00|2239.74|2231.44|2241.88|2233.58|2248.85|2240.55|2236.84|2228.54|4926
1757217600000|2025-09-07 04:00:00|2241.89|2233.59|2249.32|2241.02|2250.33|2242.03|2241.89|2233.59|4113
1757221200000|2025-09-07 05:00:00|2249.34|2241.04|2242.06|2233.76|2250.9|2242.6|2239.3|2231|3157
1757224800000|2025-09-07 06:00:00|2242.14|2233.84|2233.08|2224.78|2243.59|2235.29|2232.11|2223.81|3499
1757228400000|2025-09-07 07:00:00|2233.07|2224.77|2234.48|2226.18|2242.14|2233.84|2229.91|2221.61|4692
1757232000000|2025-09-07 08:00:00|2234.46|2226.16|2239.85|2231.55|2250.73|2242.43|2234.46|2226.16|4642
1757235600000|2025-09-07 09:00:00|2239.61|2231.31|2229.58|2221.28|2241.76|2233.46|2226.8|2218.5|3212
1757239200000|2025-09-07 10:00:00|2229.5|2221.2|2231.37|2223.07|2232.59|2224.29|2226.95|2218.65|2690
1757242800000|2025-09-07 11:00:00|2231.38|2223.08|2241.41|2233.11|2248.2|2239.9|2217.91|2209.61|3624
1757246400000|2025-09-07 12:00:00|2241.4|2233.1|2229.94|2221.64|2244.21|2235.91|2226.85|2218.55|4566
1757250000000|2025-09-07 13:00:00|2229.92|2221.62|2237.99|2229.69|2239.85|2231.55|2227.74|2219.44|3955
1757253600000|2025-09-07 14:00:00|2238|2229.7|2240.97|2232.67|2250.5|2242.2|2234.77|2226.47|6671
1757257200000|2025-09-07 15:00:00|2240.83|2232.53|2244.61|2236.31|2249.22|2240.92|2239.71|2231.41|5080
1757260800000|2025-09-07 16:00:00|2244.73|2236.43|2232.78|2224.48|2244.98|2236.68|2230.57|2222.27|4704
1757264400000|2025-09-07 17:00:00|2232.76|2224.46|2224.16|2215.86|2234.29|2225.99|2223.8|2215.5|5293
1757268000000|2025-09-07 18:00:00|2224.21|2215.91|2220.69|2212.39|2228.08|2219.78|2216.5|2208.2|4566
1757271600000|2025-09-07 19:00:00|2220.65|2212.35|2229.96|2212.66|2236.24|2219.94|2219.34|2211.04|7056
1757275200000|2025-09-07 20:00:00|2229.84|2212.54|2238.32|2221.02|2238.32|2221.02|2225.51|2208.21|4973
1757278800000|2025-09-07 21:00:00|2238.19|2220.89|2228.99|2220.69|2238.55|2225.4|2226.51|2218.21|3533
1757282400000|2025-09-07 22:00:00|2228.97|2220.67|2253.04|2244.74|2253.63|2245.33|2228|2219.7|7110
1757286000000|2025-09-07 23:00:00|2253|2244.7|2250.5|2242.2|2265.29|2256.99|2247.16|2238.86|8279
1757289600000|2025-09-08 00:00:00|2250.45|2242.15|2242.85|2234.55|2262.32|2254.02|2237.93|2229.63|7408
1757293200000|2025-09-08 01:00:00|2242.79|2234.49|2231.95|2223.65|2242.95|2234.65|2228.52|2220.22|6870
1757296800000|2025-09-08 02:00:00|2231.99|2223.69|2260.7|2252.4|2260.76|2252.46|2227.63|2219.33|8439
1757300400000|2025-09-08 03:00:00|2260.76|2252.46|2263.79|2255.49|2283.54|2275.24|2259.36|2251.06|8020
1757304000000|2025-09-08 04:00:00|2263.75|2255.45|2251.81|2243.51|2266.45|2258.15|2249.85|2241.55|6718
1757307600000|2025-09-08 05:00:00|2251.79|2243.49|2253|2244.7|2254.71|2246.41|2243.65|2235.35|5778
1757311200000|2025-09-08 06:00:00|2253.05|2244.75|2244.8|2236.5|2254.65|2246.35|2237.85|2229.55|5919
1757314800000|2025-09-08 07:00:00|2244.75|2236.45|2244.9|2236.6|2259.65|2251.35|2238.67|2230.37|7098
1757318400000|2025-09-08 08:00:00|2244.81|2236.51|2259.93|2251.63|2263.79|2255.49|2240.73|2232.43|7643
1757322000000|2025-09-08 09:00:00|2259.97|2251.67|2293.68|2285.38|2293.8|2285.5|2254.68|2246.38|7965
1757325600000|2025-09-08 10:00:00|2293.76|2285.46|2318.05|2309.75|2323.8|2315.5|2290.1|2281.8|8526
1757329200000|2025-09-08 11:00:00|2317.97|2309.67|2302.93|2294.63|2320.18|2311.88|2287.55|2279.25|7001
1757332800000|2025-09-08 12:00:00|2302.99|2294.69|2316.34|2308.04|2318.32|2310.02|2296.98|2288.68|6309
1757336400000|2025-09-08 13:00:00|2316.25|2307.95|2295.47|2287.17|2333.4|2325.1|2293.95|2285.65|6650
1757340000000|2025-09-08 14:00:00|2295.42|2287.12|2315.47|2307.17|2327.94|2319.64|2293.96|2285.66|8881
1757343600000|2025-09-08 15:00:00|2315.55|2307.25|2324.82|2316.52|2331.48|2323.18|2311.44|2303.14|8088
1757347200000|2025-09-08 16:00:00|2324.66|2316.36|2312.32|2304.02|2333.17|2324.87|2309.71|2301.41|8793
1757350800000|2025-09-08 17:00:00|2312.28|2303.98|2304.41|2296.11|2318.71|2310.41|2297.6|2289.3|8862
1757354400000|2025-09-08 18:00:00|2304.44|2296.14|2314.68|2306.38|2321.35|2313.05|2304.15|2295.85|7322
1757358000000|2025-09-08 19:00:00|2314.66|2306.36|2301.51|2293.21|2314.72|2306.42|2295|2286.7|8054
1757361600000|2025-09-08 20:00:00|2301.78|2293.48|2294.99|2286.69|2306.3|2298|2288.9|2280.6|6074
1757365200000|2025-09-08 21:00:00|2294.97|2286.67|2317.33|2309.03|2317.4|2309.1|2289.37|2281.07|3428
1757368800000|2025-09-08 22:00:00|2317.8|2309.5|2310.2|2301.9|2322.08|2313.78|2308.63|2300.33|6046
1757372400000|2025-09-08 23:00:00|2310.27|2301.97|2307.88|2299.58|2319.57|2311.27|2300.31|2292.01|4939
1757376000000|2025-09-09 00:00:00|2307.79|2299.49|2328.31|2320.01|2329.65|2321.35|2307.33|2299.03|8358
1757379600000|2025-09-09 01:00:00|2328.26|2319.96|2308.05|2299.75|2333.35|2325.05|2302.63|2294.33|8427
1757383200000|2025-09-09 02:00:00|2308.06|2299.76|2294.45|2286.15|2312.35|2304.05|2289.74|2281.44|7638
1757386800000|2025-09-09 03:00:00|2294.46|2286.16|2322.14|2313.84|2323.77|2315.47|2291.14|2282.84|7454
1757390400000|2025-09-09 04:00:00|2322.21|2313.91|2326.15|2317.85|2334.89|2326.59|2313.88|2305.58|8739
1757394000000|2025-09-09 05:00:00|2326.13|2317.83|2333.67|2325.37|2334.32|2326.02|2312.84|2304.54|7414
1757397600000|2025-09-09 06:00:00|2333.82|2325.52|2366.2|2357.9|2380.62|2372.32|2332.17|2323.87|9603
1757401200000|2025-09-09 07:00:00|2366.15|2357.85|2371.35|2363.05|2379.8|2371.5|2361.45|2353.15|9425
1757404800000|2025-09-09 08:00:00|2371.36|2363.06|2373.46|2365.16|2379.49|2371.19|2361.94|2353.64|8357
1757408400000|2025-09-09 09:00:00|2373.47|2365.17|2368.55|2360.25|2385.45|2377.15|2366.35|2358.05|7341
1757412000000|2025-09-09 10:00:00|2368.62|2360.32|2368.38|2360.08|2381.35|2373.05|2364.4|2356.1|8091
1757415600000|2025-09-09 11:00:00|2368.31|2360.01|2356.23|2347.93|2373.19|2364.89|2355.58|2347.28|9036
1757419200000|2025-09-09 12:00:00|2356.28|2347.98|2370.07|2361.77|2379.61|2371.31|2349.48|2341.18|10595
1757422800000|2025-09-09 13:00:00|2369.98|2361.68|2362.25|2353.95|2374.9|2366.6|2350.98|2342.68|11108
1757426400000|2025-09-09 14:00:00|2361.78|2353.48|2323.84|2315.54|2371.35|2363.05|2306.65|2298.35|12153
1757430000000|2025-09-09 15:00:00|2323.68|2315.38|2297.3|2289|2328.35|2320.05|2287.3|2279|11433
1757433600000|2025-09-09 16:00:00|2297.29|2288.99|2301.55|2293.25|2304.95|2296.65|2289|2280.7|10107
1757437200000|2025-09-09 17:00:00|2301.66|2293.36|2299.27|2290.97|2311.96|2303.66|2294.35|2286.05|10264
1757440800000|2025-09-09 18:00:00|2299.3|2291|2303.06|2294.76|2309.56|2301.26|2294.14|2285.84|9225
1757444400000|2025-09-09 19:00:00|2303.02|2294.72|2311.48|2303.18|2314.52|2306.22|2297.06|2288.76|8433
1757448000000|2025-09-09 20:00:00|2311.38|2303.08|2314.34|2306.04|2315.25|2306.95|2300.95|2292.65|9659
1757451600000|2025-09-09 21:00:00|2314.13|2305.83|2303.6|2295.3|2323.59|2315.29|2302.71|2294.41|9914
1757455200000|2025-09-09 22:00:00|2303.72|2295.42|2315.34|2307.04|2316.59|2308.29|2299.8|2291.5|7751
1757458800000|2025-09-09 23:00:00|2315.38|2307.08|2309.3|2301|2315.65|2307.35|2305.64|2297.34|8175
1757462400000|2025-09-10 00:00:00|2309.39|2301.09|2295.35|2287.05|2313.63|2305.33|2293.36|2285.06|7805
1757466000000|2025-09-10 01:00:00|2295.23|2286.93|2309.94|2301.64|2311.96|2303.66|2293.47|2285.17|6741
1757469600000|2025-09-10 02:00:00|2309.95|2301.65|2339.9|2331.6|2346|2337.7|2309.89|2301.59|6682
1757473200000|2025-09-10 03:00:00|2339.8|2331.5|2343.93|2335.63|2346.05|2337.75|2328.95|2320.65|5669
1757476800000|2025-09-10 04:00:00|2343.92|2335.62|2332.15|2323.85|2344.2|2335.9|2325.93|2317.63|4215
1757480400000|2025-09-10 05:00:00|2332.1|2323.8|2343.95|2335.65|2349.33|2341.03|2319.2|2310.9|5846
1757484000000|2025-09-10 06:00:00|2343.85|2335.55|2359.45|2351.15|2362.74|2354.44|2333.87|2325.57|6222
1757487600000|2025-09-10 07:00:00|2359.55|2351.25|2349.02|2340.72|2370.7|2362.4|2331.66|2323.36|7012
1757491200000|2025-09-10 08:00:00|2348.98|2340.68|2347.48|2339.18|2357.03|2348.73|2342.73|2334.43|6116
1757494800000|2025-09-10 09:00:00|2347.51|2339.21|2342.9|2334.6|2353.65|2345.35|2337.19|2328.89|5527
1757498400000|2025-09-10 10:00:00|2342.93|2334.63|2342.7|2334.4|2349.29|2340.99|2336.31|2328.01|5307
1757502000000|2025-09-10 11:00:00|2342.62|2334.32|2339.97|2331.67|2348.96|2340.66|2333.67|2325.37|6041
1757505600000|2025-09-10 12:00:00|2339.96|2331.66|2368.9|2360.6|2377.65|2369.35|2338.98|2330.68|9208
1757509200000|2025-09-10 13:00:00|2368.88|2360.58|2380.91|2372.61|2397.25|2388.95|2364.28|2355.98|10042
1757512800000|2025-09-10 14:00:00|2380.96|2372.66|2366.39|2358.09|2393.08|2384.78|2364.79|2356.49|9788
1757516400000|2025-09-10 15:00:00|2366.51|2358.21|2371.87|2363.57|2377.94|2369.64|2363.48|2355.18|10250
1757520000000|2025-09-10 16:00:00|2371.85|2363.55|2366.91|2358.61|2374.29|2365.99|2349.82|2341.52|9941
1757523600000|2025-09-10 17:00:00|2366.6|2358.3|2365.46|2357.16|2372.6|2364.3|2350.73|2342.43|11746
1757527200000|2025-09-10 18:00:00|2365.45|2357.15|2356.69|2348.39|2368.62|2360.32|2348.14|2339.84|10958
1757530800000|2025-09-10 19:00:00|2356.82|2348.52|2336.7|2328.4|2358.31|2350.01|2324.81|2316.51|8989
1757534400000|2025-09-10 20:00:00|2336.61|2328.31|2337.58|2329.28|2345.28|2336.98|2334.9|2326.6|10055
1757538000000|2025-09-10 21:00:00|2337.6|2329.3|2358.18|2349.88|2359.51|2351.21|2336.28|2327.98|7179
1757541600000|2025-09-10 22:00:00|2358.35|2350.05|2362.76|2354.46|2364.69|2356.39|2354.02|2345.72|6064
1757545200000|2025-09-10 23:00:00|2362.77|2354.47|2361.79|2353.49|2365.89|2357.59|2354.28|2345.98|6225
1757548800000|2025-09-11 00:00:00|2361.77|2353.47|2370.81|2362.51|2371.1|2362.8|2347.65|2339.35|6321
1757552400000|2025-09-11 01:00:00|2370.78|2362.48|2377.64|2369.34|2380.57|2372.27|2366.65|2358.35|7918
1757556000000|2025-09-11 02:00:00|2377.63|2369.33|2373.82|2365.52|2379.95|2371.65|2369.89|2361.59|7402
1757559600000|2025-09-11 03:00:00|2373.98|2365.68|2384.83|2376.53|2388.31|2380.01|2373.95|2365.65|8464
1757563200000|2025-09-11 04:00:00|2384.84|2376.54|2382.53|2374.23|2389.46|2381.16|2380.7|2372.4|7066
1757566800000|2025-09-11 05:00:00|2382.6|2374.3|2380.25|2371.95|2383.83|2375.53|2369.75|2361.45|8227
1757570400000|2025-09-11 06:00:00|2380.24|2371.94|2387.49|2379.19|2391.6|2383.3|2372.72|2364.42|9808
1757574000000|2025-09-11 07:00:00|2387.4|2379.1|2387.06|2378.76|2393.4|2385.1|2380.74|2372.44|7268
1757577600000|2025-09-11 08:00:00|2387.05|2378.75|2387.27|2378.97|2388.8|2380.5|2382.1|2373.8|8056
1757581200000|2025-09-11 09:00:00|2387.32|2379.02|2379.89|2371.59|2387.91|2379.61|2372.87|2364.57|7676
1757584800000|2025-09-11 10:00:00|2379.86|2371.56|2379.2|2370.9|2386.73|2378.43|2375.99|2367.69|7678
1757588400000|2025-09-11 11:00:00|2379.45|2371.15|2381.05|2372.75|2388.23|2379.93|2378.6|2370.3|7842
1757592000000|2025-09-11 12:00:00|2381|2372.7|2380.1|2371.8|2430.02|2421.72|2339.92|2331.62|11569
1757595600000|2025-09-11 13:00:00|2380|2371.7|2382.19|2373.89|2384.19|2375.89|2349.5|2341.2|10398
1757599200000|2025-09-11 14:00:00|2382.21|2373.91|2366.78|2358.48|2383.27|2374.97|2353.66|2345.36|11126
1757602800000|2025-09-11 15:00:00|2366.74|2358.44|2356.36|2348.06|2372.18|2363.88|2352.58|2344.28|10500
1757606400000|2025-09-11 16:00:00|2356.3|2348|2364.42|2356.12|2370.54|2362.24|2355.79|2347.49|8714
1757610000000|2025-09-11 17:00:00|2364.41|2356.11|2376.67|2368.37|2377.26|2368.96|2360.69|2352.39|8077
1757613600000|2025-09-11 18:00:00|2376.63|2368.33|2384.73|2376.43|2387.33|2379.03|2373.04|2364.74|8194
1757617200000|2025-09-11 19:00:00|2384.8|2376.5|2397.94|2389.64|2402.38|2394.08|2379.78|2371.48|7087
1757620800000|2025-09-11 20:00:00|2398.04|2389.74|2421.88|2413.58|2428.7|2420.4|2392.69|2384.39|7319
1757624400000|2025-09-11 21:00:00|2421.75|2413.45|2421.65|2413.35|2426.6|2418.3|2416.65|2408.35|6076
1757628000000|2025-09-11 22:00:00|2421.4|2413.1|2443.63|2435.33|2445.55|2437.25|2417.18|2408.88|8935
1757631600000|2025-09-11 23:00:00|2443.61|2435.31|2450.67|2442.37|2453.92|2445.62|2438.2|2429.9|10085
1757635200000|2025-09-12 00:00:00|2450.69|2442.39|2468.4|2460.1|2478.81|2470.51|2440.28|2431.98|11197
1757638800000|2025-09-12 01:00:00|2468.46|2460.16|2444.53|2436.23|2474.65|2466.35|2444.48|2436.18|8735
1757642400000|2025-09-12 02:00:00|2444.59|2436.29|2471.51|2463.21|2475.78|2467.48|2444.07|2435.77|8534
1757646000000|2025-09-12 03:00:00|2471.56|2463.26|2472.54|2464.24|2474.68|2466.38|2458.74|2450.44|7835
1757649600000|2025-09-12 04:00:00|2472.58|2464.28|2471.61|2463.31|2486|2477.7|2461.2|2452.9|8723
1757653200000|2025-09-12 05:00:00|2471.52|2463.22|2482.68|2474.38|2482.84|2474.54|2465.39|2457.09|8376
1757656800000|2025-09-12 06:00:00|2482.82|2474.52|2467.85|2459.55|2483.73|2475.43|2465.68|2457.38|8508
1757660400000|2025-09-12 07:00:00|2467.82|2459.52|2457.48|2449.18|2475.78|2467.48|2456.28|2447.98|7130
1757664000000|2025-09-12 08:00:00|2457.45|2449.15|2449.86|2441.56|2458.68|2450.38|2444.65|2436.35|6534
1757667600000|2025-09-12 09:00:00|2449.83|2441.53|2453.46|2445.16|2457.52|2449.22|2445.99|2437.69|7125
1757671200000|2025-09-12 10:00:00|2453.3|2445|2442.67|2434.37|2453.8|2445.5|2433.04|2424.74|6327
1757674800000|2025-09-12 11:00:00|2442.76|2434.46|2435.5|2427.2|2453.5|2445.2|2434|2425.7|4687
1757678400000|2025-09-12 12:00:00|2435.92|2427.62|2438.76|2430.46|2443.64|2435.34|2420.82|2412.52|6921
1757682000000|2025-09-12 13:00:00|2438.75|2430.45|2445.09|2436.79|2446.31|2438.01|2430.62|2422.32|7314
1757685600000|2025-09-12 14:00:00|2444.73|2436.43|2460.94|2452.64|2470.07|2461.77|2437.79|2429.49|10856
1757689200000|2025-09-12 15:00:00|2460.98|2452.68|2452.97|2444.67|2461.3|2453|2439.3|2431|10022
1757692800000|2025-09-12 16:00:00|2452.98|2444.68|2464.52|2456.22|2472.73|2464.43|2446.71|2438.41|8625
1757696400000|2025-09-12 17:00:00|2464.64|2456.34|2485.55|2477.25|2486.25|2477.95|2457.63|2449.33|8384
1757700000000|2025-09-12 18:00:00|2485.54|2477.24|2501.93|2493.63|2506.33|2498.03|2482.59|2474.29|8951
1757703600000|2025-09-12 19:00:00|2501.84|2493.54|2519.42|2511.12|2520.75|2512.45|2496.7|2488.4|9558
1757707200000|2025-09-12 20:00:00|2518.76|2510.46|2514.74|2506.44|2524.69|2516.39|2496.92|2488.62|9496
1757746800000|2025-09-13 07:00:00|2517.41|2509.11|2521.08|2512.78|2525.41|2517.11|2513.87|2505.57|6779
1757750400000|2025-09-13 08:00:00|2521.06|2512.76|2547.58|2539.28|2553.44|2545.14|2521.06|2512.76|7446
1757754000000|2025-09-13 09:00:00|2547.47|2539.17|2549.69|2541.39|2567.77|2559.47|2544.42|2536.12|5403
1757757600000|2025-09-13 10:00:00|2557.91|2549.61|2531.98|2523.68|2558.57|2550.27|2526.18|2517.88|7797
1757761200000|2025-09-13 11:00:00|2531.96|2523.66|2533.48|2525.18|2535.25|2526.95|2516.69|2508.39|6352
1757764800000|2025-09-13 12:00:00|2533.51|2525.21|2536.85|2528.55|2537.59|2529.29|2525.6|2517.3|8269
1757768400000|2025-09-13 13:00:00|2536.84|2528.54|2505.84|2497.54|2544.71|2536.41|2474.78|2468.98|8630
1757772000000|2025-09-13 14:00:00|2505.72|2497.42|2501.04|2492.74|2517.61|2509.31|2488.16|2479.86|10118
1757775600000|2025-09-13 15:00:00|2501.27|2492.97|2487.36|2479.06|2513.58|2505.28|2482.18|2473.88|10766
1757779200000|2025-09-13 16:00:00|2487.73|2479.43|2468.51|2460.21|2495.86|2487.56|2463.57|2455.27|9854
1757782800000|2025-09-13 17:00:00|2468.58|2460.28|2481.65|2473.35|2483.28|2474.98|2448.6|2440.3|9991
1757786400000|2025-09-13 18:00:00|2481.71|2473.41|2479.06|2470.76|2484.52|2476.22|2470.59|2462.29|8204
1757790000000|2025-09-13 19:00:00|2479.04|2470.74|2480.2|2471.9|2482.69|2474.39|2474.03|2465.73|7220
1757793600000|2025-09-13 20:00:00|2480.19|2471.89|2496.38|2488.08|2497.33|2489.03|2479.86|2471.56|7826
1757797200000|2025-09-13 21:00:00|2496.4|2488.1|2489.04|2480.74|2502.55|2494.25|2487|2478.7|7012
1757800800000|2025-09-13 22:00:00|2489.11|2480.81|2487.44|2479.14|2493.96|2485.66|2482.67|2474.37|5343
1757804400000|2025-09-13 23:00:00|2487.37|2479.07|2493.93|2485.63|2495|2486.7|2485.64|2477.34|5542
1757808000000|2025-09-14 00:00:00|2493.81|2485.51|2485.39|2477.09|2495.25|2486.95|2477.97|2469.67|6229
1757811600000|2025-09-14 01:00:00|2485.44|2477.14|2490.34|2482.04|2490.96|2482.66|2470.39|2462.09|6828
1757815200000|2025-09-14 02:00:00|2490.33|2482.03|2495.86|2487.56|2505.86|2497.56|2485.83|2477.53|7286
1757818800000|2025-09-14 03:00:00|2495.96|2487.66|2471.44|2463.14|2498.49|2490.19|2467.95|2459.65|6913
1757822400000|2025-09-14 04:00:00|2471.45|2463.15|2468.6|2460.3|2477.23|2468.93|2452.23|2443.93|7073
1757826000000|2025-09-14 05:00:00|2468.56|2460.26|2489.13|2480.83|2489.92|2481.62|2466.82|2458.52|8433
1757829600000|2025-09-14 06:00:00|2489.19|2480.89|2476.78|2468.48|2493.48|2485.18|2469.91|2461.61|7024
1757833200000|2025-09-14 07:00:00|2476.82|2468.52|2465.28|2456.98|2478|2469.7|2458.2|2449.9|6386
1757836800000|2025-09-14 08:00:00|2465.35|2457.05|2463.46|2455.16|2473|2464.7|2459|2450.7|6365
1757840400000|2025-09-14 09:00:00|2463.52|2455.22|2473.16|2464.86|2476.39|2468.09|2460.53|2452.23|6848
1757844000000|2025-09-14 10:00:00|2473.17|2464.87|2469.07|2460.77|2481.41|2473.11|2468.35|2460.05|5571
1757847600000|2025-09-14 11:00:00|2469.12|2460.82|2440.62|2432.32|2472.37|2464.07|2437.45|2429.15|6963
1757851200000|2025-09-14 12:00:00|2440.59|2432.29|2434.05|2425.75|2453.23|2444.93|2423.43|2415.13|7546
1757854800000|2025-09-14 13:00:00|2434.25|2425.95|2417.64|2409.34|2436.33|2428.03|2407.49|2399.19|7701
1757858400000|2025-09-14 14:00:00|2417.79|2409.49|2403.32|2395.02|2433.26|2424.96|2388.76|2380.46|9424
1757862000000|2025-09-14 15:00:00|2403.29|2394.99|2408.86|2400.56|2414.23|2405.93|2393.07|2384.77|9234
1757865600000|2025-09-14 16:00:00|2408.75|2400.45|2414.09|2405.79|2423.59|2415.29|2405.28|2396.98|6847
1757869200000|2025-09-14 17:00:00|2414.08|2405.78|2426.99|2418.69|2430.9|2422.6|2411.49|2403.19|6900
1757872800000|2025-09-14 18:00:00|2426.89|2418.59|2415.74|2407.44|2427.35|2419.05|2413.65|2405.35|8648
1757876400000|2025-09-14 19:00:00|2415.73|2407.43|2424.84|2407.54|2430.6|2421.24|2411.32|2403.02|6436
1757880000000|2025-09-14 20:00:00|2424.83|2407.53|2431.91|2414.61|2434.38|2417.08|2423.81|2406.51|6171
1757883600000|2025-09-14 21:00:00|2431.84|2414.54|2433.9|2425.6|2439.97|2431.67|2417.36|2400.06|5976
1757887200000|2025-09-14 22:00:00|2434.51|2426.21|2437.94|2429.64|2444.1|2435.8|2420.9|2412.6|6961
1757890800000|2025-09-14 23:00:00|2437.96|2429.66|2414.71|2406.41|2438.66|2430.36|2409.65|2401.35|7274
1757894400000|2025-09-15 00:00:00|2414.73|2406.43|2414.18|2405.88|2430.49|2422.19|2409.44|2401.14|6447
1757898000000|2025-09-15 01:00:00|2414.09|2405.79|2420.19|2411.89|2427.65|2419.35|2396.14|2387.84|7257
1757901600000|2025-09-15 02:00:00|2420.18|2411.88|2415.13|2406.83|2433.82|2425.52|2414.34|2406.04|6244
1757905200000|2025-09-15 03:00:00|2415.12|2406.82|2431.09|2422.79|2436.31|2428.01|2414.36|2406.06|4723
1757908800000|2025-09-15 04:00:00|2431.17|2422.87|2429.63|2421.33|2442.65|2434.35|2427.53|2419.23|5239
1757912400000|2025-09-15 05:00:00|2429.6|2421.3|2447.1|2438.8|2448.44|2440.14|2426.15|2417.85|4744
1757916000000|2025-09-15 06:00:00|2447.12|2438.82|2417.15|2408.85|2448.5|2440.2|2406.19|2397.89|6486
1757919600000|2025-09-15 07:00:00|2417.65|2409.35|2390.71|2382.41|2433.65|2425.35|2381.8|2373.5|8110
1757923200000|2025-09-15 08:00:00|2389.8|2381.5|2329.72|2321.42|2391.13|2382.83|2328.53|2320.23|10034
1757926800000|2025-09-15 09:00:00|2329.66|2321.36|2346.46|2338.16|2350.51|2342.21|2325.19|2316.89|7131
1757930400000|2025-09-15 10:00:00|2346.11|2337.81|2345.2|2336.9|2348.65|2340.35|2330.62|2322.32|7084
1757934000000|2025-09-15 11:00:00|2345.23|2336.93|2347.47|2339.17|2352.49|2344.19|2338.31|2330.01|6115
1757937600000|2025-09-15 12:00:00|2347.45|2339.15|2329.25|2320.95|2349.65|2341.35|2326.05|2317.75|6278
1757941200000|2025-09-15 13:00:00|2329.26|2320.96|2337|2328.7|2345.65|2337.35|2324.87|2316.57|7390
1757944800000|2025-09-15 14:00:00|2337.03|2328.73|2327.4|2319.1|2344.65|2336.35|2321.41|2313.11|7967
1757948400000|2025-09-15 15:00:00|2327.33|2319.03|2321.62|2313.32|2335.19|2326.89|2304.95|2296.65|8971
1757952000000|2025-09-15 16:00:00|2321.73|2313.43|2311.18|2302.88|2329.58|2321.28|2305.76|2297.46|7948
1757955600000|2025-09-15 17:00:00|2311.04|2302.74|2330.05|2321.75|2330.65|2322.35|2303.07|2294.77|8135
1757959200000|2025-09-15 18:00:00|2330.04|2321.74|2337.65|2329.35|2340.54|2332.24|2321.09|2312.79|6623
1757962800000|2025-09-15 19:00:00|2337.56|2329.26|2339.84|2331.54|2345.63|2337.33|2325.66|2317.36|6599
1757966400000|2025-09-15 20:00:00|2339.85|2331.55|2362.53|2354.23|2362.9|2354.6|2337.26|2328.96|4440
1757970000000|2025-09-15 21:00:00|2362.54|2354.24|2387.05|2378.75|2387.67|2379.37|2354.76|2346.46|6012
1757973600000|2025-09-15 22:00:00|2386.89|2378.59|2367.51|2359.21|2391.59|2383.29|2364.7|2356.4|5482
1757977200000|2025-09-15 23:00:00|2367.5|2359.2|2361.51|2353.21|2369.73|2361.43|2359.55|2351.25|3576
1757980800000|2025-09-16 00:00:00|2361.07|2352.77|2356.14|2347.84|2363.65|2355.35|2350.91|2342.61|4254
1757984400000|2025-09-16 01:00:00|2356.09|2347.79|2348.2|2339.9|2367.64|2359.34|2346.6|2338.3|4648
1757988000000|2025-09-16 02:00:00|2348.02|2339.72|2351.05|2342.75|2364.98|2356.68|2348.02|2339.72|5164
1757991600000|2025-09-16 03:00:00|2350.5|2342.2|2341.1|2332.8|2355.55|2347.25|2341.1|2332.8|5453
1757995200000|2025-09-16 04:00:00|2341.11|2332.81|2340.1|2331.8|2343.99|2335.69|2320.4|2312.1|6018
1757998800000|2025-09-16 05:00:00|2340.03|2331.73|2358.77|2350.47|2358.98|2350.68|2337.36|2329.06|5439
1758002400000|2025-09-16 06:00:00|2358.97|2350.67|2344.56|2336.26|2362.6|2354.3|2336.86|2328.56|6960
1758006000000|2025-09-16 07:00:00|2344.61|2336.31|2354.09|2345.79|2357.41|2349.11|2344.02|2335.72|6559
1758009600000|2025-09-16 08:00:00|2354.15|2345.85|2372|2363.7|2376.87|2368.57|2353.91|2345.61|6951
1758013200000|2025-09-16 09:00:00|2371.95|2363.65|2376.58|2368.28|2380.5|2372.2|2365.44|2357.14|5523
1758016800000|2025-09-16 10:00:00|2376.62|2368.32|2361.78|2353.48|2379.52|2371.22|2361.4|2353.1|7384
1758020400000|2025-09-16 11:00:00|2361.8|2353.5|2366.24|2357.94|2372.39|2364.09|2356.26|2347.96|6655
1758024000000|2025-09-16 12:00:00|2366.31|2358.01|2360.04|2351.74|2373.9|2365.6|2359.36|2351.06|6957
1758027600000|2025-09-16 13:00:00|2360.11|2351.81|2352.89|2344.59|2367.18|2358.88|2331.9|2323.6|9289
1758031200000|2025-09-16 14:00:00|2352.85|2344.55|2339.83|2331.53|2352.85|2344.55|2314.34|2306.04|8824
1758034800000|2025-09-16 15:00:00|2339.9|2331.6|2350.65|2342.35|2352.35|2344.05|2329.69|2321.39|7234
1758038400000|2025-09-16 16:00:00|2350.64|2342.34|2349.98|2341.68|2351.58|2343.28|2329.94|2321.64|8729
1758042000000|2025-09-16 17:00:00|2350.07|2341.77|2361.28|2352.98|2378.54|2370.24|2348.97|2340.67|9109
1758045600000|2025-09-16 18:00:00|2361.25|2352.95|2353.87|2345.57|2371.9|2363.6|2348.87|2340.57|8820
1758049200000|2025-09-16 19:00:00|2353.85|2345.55|2362.73|2354.43|2364.1|2355.8|2351.1|2342.8|7523
1758052800000|2025-09-16 20:00:00|2362.81|2354.51|2363.68|2355.38|2363.99|2355.69|2353.41|2345.11|6428
1758056400000|2025-09-16 21:00:00|2363.63|2355.33|2374.15|2365.85|2374.2|2365.9|2358.05|2349.75|4445
1758060000000|2025-09-16 22:00:00|2374.18|2365.88|2365.86|2357.56|2379.15|2370.85|2363.08|2354.78|5482
1758063600000|2025-09-16 23:00:00|2365.88|2357.58|2353.13|2344.83|2366.47|2358.17|2350.4|2342.1|5744
1758067200000|2025-09-17 00:00:00|2353.14|2344.84|2357.64|2349.34|2358.61|2350.31|2343.86|2335.56|7356
1758070800000|2025-09-17 01:00:00|2357.77|2349.47|2351.42|2343.12|2361.82|2353.52|2345.9|2337.6|7615
1758074400000|2025-09-17 02:00:00|2351.37|2343.07|2353.42|2345.12|2367.8|2359.5|2346.28|2337.98|7846
1758078000000|2025-09-17 03:00:00|2353.32|2345.02|2335.25|2326.95|2359.49|2351.19|2333.95|2325.65|6677
1758081600000|2025-09-17 04:00:00|2335.45|2327.15|2329.8|2321.5|2339.91|2331.61|2325.31|2317.01|5664
1758085200000|2025-09-17 05:00:00|2329.43|2321.13|2346.49|2338.19|2347.63|2339.33|2325.88|2317.58|7123
1758088800000|2025-09-17 06:00:00|2346.5|2338.2|2362.85|2354.55|2363.06|2354.76|2337.2|2328.9|7434
1758092400000|2025-09-17 07:00:00|2362.71|2354.41|2360.65|2352.35|2365.53|2357.23|2355.57|2347.27|6629
1758096000000|2025-09-17 08:00:00|2360.7|2352.4|2338.03|2329.73|2361.77|2353.47|2336.68|2328.38|7753
1758099600000|2025-09-17 09:00:00|2337.99|2329.69|2328.96|2320.66|2337.99|2329.69|2328.12|2319.82|5155
1758103200000|2025-09-17 10:00:00|2328.84|2320.54|2317.37|2309.07|2332.3|2324|2311.41|2303.11|6045
1758106800000|2025-09-17 11:00:00|2317.35|2309.05|2312.62|2304.32|2325.65|2317.35|2311.26|2302.96|4289
1758110400000|2025-09-17 12:00:00|2312.82|2304.52|2302.89|2294.59|2316.03|2307.73|2282.56|2274.26|7029
1758114000000|2025-09-17 13:00:00|2302.88|2294.58|2300.75|2292.45|2312.87|2304.57|2296.75|2288.45|7886
1758117600000|2025-09-17 14:00:00|2300.84|2292.54|2293.95|2285.65|2306.17|2297.87|2291.61|2283.31|8471
1758121200000|2025-09-17 15:00:00|2293.97|2285.67|2300.93|2292.63|2303.57|2295.27|2290.82|2282.52|7669
1758124800000|2025-09-17 16:00:00|2300.92|2292.62|2312.35|2304.05|2314.66|2306.36|2290.63|2282.33|6984
1758128400000|2025-09-17 17:00:00|2312.38|2304.08|2299.7|2291.4|2341.61|2333.31|2299.43|2291.13|8193
1758132000000|2025-09-17 18:00:00|2299.75|2291.45|2298.82|2290.52|2334.71|2326.41|2283.9|2275.6|12922
1758135600000|2025-09-17 19:00:00|2298.86|2290.56|2350.4|2342.1|2354.25|2345.95|2298.65|2290.35|11270
1758139200000|2025-09-17 20:00:00|2350.04|2341.74|2346.92|2338.62|2379.12|2370.82|2343.4|2335.1|8256
1758142800000|2025-09-17 21:00:00|2346.97|2338.67|2373.71|2365.41|2379.15|2370.85|2329.22|2320.92|6572
1758146400000|2025-09-17 22:00:00|2373.69|2365.39|2412.98|2404.68|2420.15|2411.85|2373.69|2365.39|8486
1758150000000|2025-09-17 23:00:00|2412.97|2404.67|2403.67|2395.37|2428.41|2420.11|2396.56|2388.26|8228
1758153600000|2025-09-18 00:00:00|2403.65|2395.35|2394.59|2386.29|2410.84|2402.54|2388.45|2380.15|8059
1758157200000|2025-09-18 01:00:00|2394.58|2386.28|2406.99|2398.69|2415.31|2407.01|2392.77|2384.47|7568
1758160800000|2025-09-18 02:00:00|2407.06|2398.76|2403.84|2395.54|2408.04|2399.74|2392.65|2384.35|5809
1758164400000|2025-09-18 03:00:00|2403.85|2395.55|2417.1|2408.8|2422.5|2414.2|2398.98|2390.68|7523
1758168000000|2025-09-18 04:00:00|2417.13|2408.83|2412.86|2404.56|2420.66|2412.36|2401.9|2393.6|5943
1758171600000|2025-09-18 05:00:00|2412.88|2404.58|2398.6|2390.3|2412.91|2404.61|2390.85|2382.55|6352
1758175200000|2025-09-18 06:00:00|2398.65|2390.35|2387.28|2378.98|2401.35|2393.05|2373|2364.7|7776
1758178800000|2025-09-18 07:00:00|2387.19|2378.89|2400.89|2392.59|2410.57|2402.27|2381.02|2372.72|5796
1758182400000|2025-09-18 08:00:00|2400.95|2392.65|2428.9|2420.6|2429.44|2421.14|2396.14|2387.84|7939
1758186000000|2025-09-18 09:00:00|2428.87|2420.57|2432.82|2424.52|2446.6|2438.3|2421.45|2413.15|8232
1758189600000|2025-09-18 10:00:00|2432.79|2424.49|2425.28|2416.98|2434.69|2426.39|2415.38|2407.08|6834
1758193200000|2025-09-18 11:00:00|2425.24|2416.94|2424.88|2416.58|2430.46|2422.16|2418.85|2410.55|7175
1758196800000|2025-09-18 12:00:00|2424.91|2416.61|2435.05|2426.75|2437.08|2428.78|2415.33|2407.03|7925
1758200400000|2025-09-18 13:00:00|2435.07|2426.77|2438.34|2430.04|2444.36|2436.06|2410.89|2402.59|10519
1758204000000|2025-09-18 14:00:00|2438.26|2429.96|2442.84|2434.54|2445.77|2437.47|2431.4|2423.1|8723
1758207600000|2025-09-18 15:00:00|2442.87|2434.57|2451.16|2442.86|2454.05|2445.75|2437.8|2429.5|9156
1758211200000|2025-09-18 16:00:00|2451.15|2442.85|2446.14|2437.84|2454.06|2445.76|2439.15|2430.85|9425
1758214800000|2025-09-18 17:00:00|2446.15|2437.85|2460.75|2452.45|2462.95|2454.65|2439.1|2430.8|9483
1758218400000|2025-09-18 18:00:00|2460.73|2452.43|2462.66|2454.36|2463.65|2455.35|2452.73|2444.43|8129
1758222000000|2025-09-18 19:00:00|2462.67|2454.37|2452.92|2444.62|2464.3|2456|2439.47|2431.17|7705
1758225600000|2025-09-18 20:00:00|2452.91|2444.61|2463|2454.7|2464.1|2455.8|2449.8|2441.5|7833
1758229200000|2025-09-18 21:00:00|2463.01|2454.71|2462.65|2454.35|2468.6|2460.3|2456.23|2447.93|4674
1758232800000|2025-09-18 22:00:00|2462.63|2454.33|2472|2463.7|2478.77|2470.47|2453.31|2445.01|7530
1758236400000|2025-09-18 23:00:00|2472.25|2463.95|2466.75|2458.45|2473.64|2465.34|2454.18|2445.88|8283
1758240000000|2025-09-19 00:00:00|2466.78|2458.48|2476.37|2468.07|2482|2473.7|2466.78|2458.48|8078
1758243600000|2025-09-19 01:00:00|2476.36|2468.06|2483.33|2475.03|2492.34|2484.04|2469.23|2460.93|7193
1758247200000|2025-09-19 02:00:00|2483.29|2474.99|2475.4|2467.1|2488.57|2480.27|2466.52|2458.22|7621
1758250800000|2025-09-19 03:00:00|2475.45|2467.15|2452.24|2443.94|2484.02|2475.72|2447.49|2439.19|8858
1758254400000|2025-09-19 04:00:00|2452|2443.7|2469.72|2461.42|2469.87|2461.57|2427.95|2419.65|8211
1758258000000|2025-09-19 05:00:00|2469.73|2461.43|2456.07|2447.77|2470.4|2462.1|2441.91|2433.61|7717
1758261600000|2025-09-19 06:00:00|2455.99|2447.69|2444.07|2435.77|2462.62|2454.32|2443.21|2434.91|8319
1758265200000|2025-09-19 07:00:00|2444.04|2435.74|2478.04|2469.74|2488.28|2479.98|2430.6|2422.3|8593
1758268800000|2025-09-19 08:00:00|2478.03|2469.73|2465.27|2456.97|2489.46|2481.16|2463.33|2455.03|7950
1758272400000|2025-09-19 09:00:00|2465.3|2457|2446.12|2437.82|2474|2465.7|2440.78|2432.48|7887
1758276000000|2025-09-19 10:00:00|2445.83|2437.53|2427.51|2419.21|2448.1|2439.8|2425.95|2417.65|7263
1758279600000|2025-09-19 11:00:00|2427.5|2419.2|2390.08|2381.78|2427.62|2419.32|2385.04|2376.74|7895
1758283200000|2025-09-19 12:00:00|2390.14|2381.84|2386.19|2377.89|2402.6|2394.3|2385|2376.7|8018
1758286800000|2025-09-19 13:00:00|2386.38|2378.08|2392.73|2384.43|2402.69|2394.39|2380.88|2372.58|8892
1758290400000|2025-09-19 14:00:00|2392.7|2384.4|2362.95|2354.65|2396.07|2387.77|2357.47|2349.17|8767
1758294000000|2025-09-19 15:00:00|2362.97|2354.67|2365.01|2356.71|2366.86|2358.56|2338.3|2330|9929
1758297600000|2025-09-19 16:00:00|2364.99|2356.69|2367.61|2359.31|2375.92|2367.62|2362.1|2353.8|7662
1758301200000|2025-09-19 17:00:00|2367.63|2359.33|2344.4|2336.1|2368.81|2360.51|2343.96|2335.66|7144
1758304800000|2025-09-19 18:00:00|2344.44|2336.14|2346.56|2338.26|2354.65|2346.35|2333.52|2325.22|6591
1758308400000|2025-09-19 19:00:00|2346.62|2338.32|2344.03|2335.73|2356.65|2348.35|2343.9|2335.6|5616
1758312000000|2025-09-19 20:00:00|2343.73|2335.43|2346.8|2338.5|2355.4|2347.1|2343.41|2335.11|6199
1758351600000|2025-09-20 07:00:00|2357.14|2348.84|2355.58|2347.28|2362.83|2354.53|2348.52|2340.22|5305
1758355200000|2025-09-20 08:00:00|2355.61|2347.31|2331.81|2323.51|2355.61|2347.31|2326.55|2318.25|4610
1758358800000|2025-09-20 09:00:00|2331.8|2323.5|2322.73|2314.43|2336.82|2328.52|2321.78|2313.48|5275
1758362400000|2025-09-20 10:00:00|2322.7|2314.4|2320.57|2312.27|2331.51|2323.21|2319.59|2311.29|6145
1758366000000|2025-09-20 11:00:00|2320.58|2312.28|2334.74|2326.44|2335.7|2327.4|2320.38|2312.08|6669
1758369600000|2025-09-20 12:00:00|2334.81|2326.51|2324.54|2316.24|2335.78|2327.48|2321.64|2313.34|6524
1758373200000|2025-09-20 13:00:00|2324.51|2316.21|2319.04|2310.74|2324.55|2316.25|2318.24|2309.94|5252
1758376800000|2025-09-20 14:00:00|2319.03|2310.73|2344.77|2336.47|2345.17|2336.87|2315.6|2307.3|5175
1758380400000|2025-09-20 15:00:00|2344.8|2336.5|2347.48|2339.18|2362.63|2354.33|2344.49|2336.19|6477
1758384000000|2025-09-20 16:00:00|2347.45|2339.15|2349.83|2341.53|2354.22|2345.92|2336.77|2328.47|5877
1758387600000|2025-09-20 17:00:00|2349.82|2341.52|2340.54|2332.24|2350.63|2342.33|2337.77|2329.47|5780
1758391200000|2025-09-20 18:00:00|2340.46|2332.16|2331.61|2323.31|2340.89|2332.59|2328.99|2320.69|4837
1758394800000|2025-09-20 19:00:00|2331.62|2323.32|2334.79|2326.49|2338.82|2330.52|2328.87|2320.57|5699
1758398400000|2025-09-20 20:00:00|2334.81|2326.51|2345.05|2336.75|2345.16|2336.86|2332.76|2324.46|4090
1758402000000|2025-09-20 21:00:00|2345.06|2336.76|2343.64|2335.34|2350.28|2341.98|2342.34|2334.04|4385
1758405600000|2025-09-20 22:00:00|2343.55|2335.25|2342.48|2334.18|2343.9|2335.6|2337.83|2329.53|4166
1758409200000|2025-09-20 23:00:00|2342.56|2334.26|2338.06|2329.76|2342.64|2334.34|2335.63|2327.33|5391
1758412800000|2025-09-21 00:00:00|2338.01|2329.71|2345.16|2336.86|2347.37|2339.07|2334.02|2325.72|5023
1758416400000|2025-09-21 01:00:00|2345.13|2336.83|2337.28|2328.98|2347.36|2339.06|2336.36|2328.06|5041
1758420000000|2025-09-21 02:00:00|2337.29|2328.99|2342.42|2334.12|2345.32|2337.02|2329.14|2320.84|4700
1758423600000|2025-09-21 03:00:00|2342.41|2334.11|2342.42|2334.12|2342.92|2334.62|2337.19|2328.89|5988
1758427200000|2025-09-21 04:00:00|2342.43|2334.13|2337.8|2329.5|2343.68|2335.38|2332.87|2324.57|5065
1758430800000|2025-09-21 05:00:00|2337.76|2329.46|2347.21|2338.91|2347.29|2338.99|2334.73|2326.43|4546
1758434400000|2025-09-21 06:00:00|2347.68|2339.38|2340.75|2332.45|2353.26|2344.96|2340.69|2332.39|4254
1758438000000|2025-09-21 07:00:00|2340.74|2332.44|2340.7|2332.4|2341.14|2332.84|2335.85|2327.55|4319
1758441600000|2025-09-21 08:00:00|2340.71|2332.41|2325.76|2317.46|2344.41|2336.11|2325.14|2316.84|4081
1758445200000|2025-09-21 09:00:00|2325.75|2317.45|2324.35|2316.05|2327.53|2319.23|2308.65|2300.35|6211
1758448800000|2025-09-21 10:00:00|2324.33|2316.03|2315.36|2307.06|2326.51|2318.21|2314.5|2306.2|4796
1758452400000|2025-09-21 11:00:00|2315.45|2307.15|2316.55|2308.25|2325.16|2316.86|2313.9|2305.6|5187
1758456000000|2025-09-21 12:00:00|2316.59|2308.29|2318.77|2310.47|2331.33|2323.03|2314.69|2306.39|4731
1758459600000|2025-09-21 13:00:00|2318.76|2310.46|2322.74|2314.44|2328.07|2319.77|2317.49|2309.19|4776
1758463200000|2025-09-21 14:00:00|2323.67|2315.37|2315.26|2306.96|2328.52|2320.22|2314.38|2306.08|4913
1758466800000|2025-09-21 15:00:00|2315.25|2306.95|2314.31|2306.01|2320.46|2312.16|2309.91|2301.61|5282
1758470400000|2025-09-21 16:00:00|2314.34|2306.04|2304.66|2296.36|2316.41|2308.11|2299.44|2291.14|7530
1758474000000|2025-09-21 17:00:00|2304.65|2296.35|2318.76|2310.46|2318.76|2310.46|2296.21|2287.91|6274
1758477600000|2025-09-21 18:00:00|2318.74|2310.44|2324.53|2316.23|2324.54|2316.24|2314.64|2306.34|4181
1758481200000|2025-09-21 19:00:00|2324.57|2316.27|2327.19|2309.89|2327.51|2316.48|2310.53|2301.9|4669
1758484800000|2025-09-21 20:00:00|2327.18|2309.88|2319.3|2302|2328.44|2311.14|2316.91|2299.61|5094
1758488400000|2025-09-21 21:00:00|2319.31|2302.01|2309.58|2301.28|2319.32|2310.01|2307.95|2299.65|3212
1758492000000|2025-09-21 22:00:00|2309.57|2301.27|2315.1|2306.8|2316.61|2308.31|2298.15|2289.85|4896
1758495600000|2025-09-21 23:00:00|2315.38|2307.08|2300.44|2292.14|2315.38|2307.08|2296.65|2288.35|4953
1758499200000|2025-09-22 00:00:00|2300.39|2292.09|2238.63|2230.33|2309.72|2301.42|2229.4|2221.1|9337
1758502800000|2025-09-22 01:00:00|2238.96|2230.66|2239.08|2230.78|2256.23|2247.93|2232.54|2224.24|8890
1758506400000|2025-09-22 02:00:00|2239.06|2230.76|2214.02|2205.72|2241.64|2233.34|2196.38|2188.08|9084
1758510000000|2025-09-22 03:00:00|2213.99|2205.69|2222.93|2214.63|2226.92|2218.62|2213.49|2205.19|6004
1758513600000|2025-09-22 04:00:00|2222.96|2214.66|2220.97|2212.67|2229.18|2220.88|2215.31|2207.01|4389
1758517200000|2025-09-22 05:00:00|2220.54|2212.24|2174.4|2166.1|2221.35|2213.05|2174.4|2166.1|5109
1758520800000|2025-09-22 06:00:00|2175.14|2166.84|2139.25|2130.95|2177.01|2168.71|2031.41|2023.11|11230
1758524400000|2025-09-22 07:00:00|2139.21|2130.91|2133.39|2125.09|2145.51|2137.21|2127.12|2118.82|8261
1758528000000|2025-09-22 08:00:00|2133.38|2125.08|2139.96|2131.66|2145.45|2137.15|2124.14|2115.84|8066
1758531600000|2025-09-22 09:00:00|2139.97|2131.67|2114.44|2106.14|2140.43|2132.13|2113.24|2104.94|6900
1758535200000|2025-09-22 10:00:00|2114.54|2106.24|2138.63|2130.33|2140.65|2132.35|2111.25|2102.95|6820
1758538800000|2025-09-22 11:00:00|2138.57|2130.27|2126.06|2117.76|2145.07|2136.77|2124.35|2116.05|6355
1758542400000|2025-09-22 12:00:00|2126.12|2117.82|2148.99|2140.69|2154.24|2145.94|2121.45|2113.15|7063
1758546000000|2025-09-22 13:00:00|2148.78|2140.48|2163.17|2154.87|2164.46|2156.16|2140.63|2132.33|8049
1758549600000|2025-09-22 14:00:00|2163.99|2155.69|2143.52|2135.22|2166.6|2158.3|2138.65|2130.35|8414
1758553200000|2025-09-22 15:00:00|2143.71|2135.41|2125.87|2117.57|2147.86|2139.56|2124.99|2116.69|7931
1758556800000|2025-09-22 16:00:00|2125.61|2117.31|2129.97|2121.67|2140.65|2132.35|2125.61|2117.31|7940
1758560400000|2025-09-22 17:00:00|2130.08|2121.78|2126.47|2118.17|2136.65|2128.35|2119.08|2110.78|8112
1758564000000|2025-09-22 18:00:00|2126.73|2118.43|2130.81|2122.51|2138.42|2130.12|2122.42|2114.12|7216
1758567600000|2025-09-22 19:00:00|2130.82|2122.52|2122.53|2114.23|2137.38|2129.08|2117.27|2108.97|7595
1758571200000|2025-09-22 20:00:00|2122.57|2114.27|2151.62|2143.32|2153.65|2145.35|2119.65|2111.35|6820
1758574800000|2025-09-22 21:00:00|2151.63|2143.33|2164|2155.7|2166.72|2158.42|2148.27|2139.97|5627
1758578400000|2025-09-22 22:00:00|2163.24|2154.94|2156.96|2148.66|2166.18|2157.88|2154.55|2146.25|4893
1758582000000|2025-09-22 23:00:00|2157.07|2148.77|2170.19|2161.89|2173.15|2164.85|2155.57|2147.27|4594
1758585600000|2025-09-23 00:00:00|2170.25|2161.95|2163.65|2155.35|2181.79|2173.49|2159.3|2151|7129
1758589200000|2025-09-23 01:00:00|2163.64|2155.34|2152.26|2143.96|2169.15|2160.85|2151.61|2143.31|6798
1758592800000|2025-09-23 02:00:00|2152.28|2143.98|2132.8|2124.5|2162.28|2153.98|2131.99|2123.69|8622
1758596400000|2025-09-23 03:00:00|2132.78|2124.48|2161.59|2153.29|2180.15|2171.85|2122.95|2114.65|9534
1758600000000|2025-09-23 04:00:00|2161.61|2153.31|2150.64|2142.34|2166.38|2158.08|2141.12|2132.82|7263
1758603600000|2025-09-23 05:00:00|2150.57|2142.27|2155.66|2147.36|2171.03|2162.73|2143.5|2135.2|8626
1758607200000|2025-09-23 06:00:00|2155.63|2147.33|2190.59|2182.29|2191.77|2183.47|2154.57|2146.27|7603
1758610800000|2025-09-23 07:00:00|2190.82|2182.52|2184.76|2176.46|2193.65|2185.35|2181.97|2173.67|8244
1758614400000|2025-09-23 08:00:00|2184.78|2176.48|2184.73|2176.43|2191.76|2183.46|2176.5|2168.2|8216
1758618000000|2025-09-23 09:00:00|2184.62|2176.32|2182.58|2174.28|2193.65|2185.35|2173.63|2165.33|7457
1758621600000|2025-09-23 10:00:00|2182.64|2174.34|2188.32|2180.02|2190.65|2182.35|2178.52|2170.22|6683
1758625200000|2025-09-23 11:00:00|2188.08|2179.78|2183.73|2175.43|2190.65|2182.35|2174.86|2166.56|7277
1758628800000|2025-09-23 12:00:00|2183.43|2175.13|2190.56|2182.26|2197.15|2188.85|2181.15|2172.85|7236
1758632400000|2025-09-23 13:00:00|2190.46|2182.16|2188.13|2179.83|2196.78|2188.48|2177.43|2169.13|9226
1758636000000|2025-09-23 14:00:00|2188.05|2179.75|2190.32|2182.02|2209.65|2201.35|2183.23|2174.93|9650
1758639600000|2025-09-23 15:00:00|2190.33|2182.03|2190.89|2182.59|2206.48|2198.18|2179.51|2171.21|9004
1758643200000|2025-09-23 16:00:00|2190.82|2182.52|2202.12|2193.82|2204.16|2195.86|2180.13|2171.83|9020
1758646800000|2025-09-23 17:00:00|2202.06|2193.76|2174.92|2166.62|2203.25|2194.95|2169.53|2161.23|8988
1758650400000|2025-09-23 18:00:00|2174.96|2166.66|2167.54|2159.24|2180.72|2172.42|2162.32|2154.02|8772
1758654000000|2025-09-23 19:00:00|2167.5|2159.2|2161.98|2153.68|2190.67|2182.37|2158.45|2150.15|8474
1758657600000|2025-09-23 20:00:00|2161.89|2153.59|2178.38|2170.08|2178.46|2170.16|2152.44|2144.14|7316
1758661200000|2025-09-23 21:00:00|2178.43|2170.13|2180.64|2172.34|2186.51|2178.21|2168.21|2159.91|4919
1758664800000|2025-09-23 22:00:00|2180.54|2172.24|2174.02|2165.72|2182.41|2174.11|2166.01|2157.71|4679
1758668400000|2025-09-23 23:00:00|2174.01|2165.71|2155.93|2147.63|2177.65|2169.35|2155.4|2147.1|4612
1758672000000|2025-09-24 00:00:00|2155.95|2147.65|2156.71|2148.41|2172.65|2164.35|2153.63|2145.33|6053
1758675600000|2025-09-24 01:00:00|2156.4|2148.1|2171.35|2163.05|2173.65|2165.35|2151.08|2142.78|5504
1758679200000|2025-09-24 02:00:00|2171.33|2163.03|2157.32|2149.02|2172.34|2164.04|2146.6|2138.3|6675
1758682800000|2025-09-24 03:00:00|2157.28|2148.98|2133.55|2125.25|2162.65|2154.35|2124.05|2115.75|7675
1758686400000|2025-09-24 04:00:00|2133.68|2125.38|2144.38|2136.08|2159.65|2151.35|2104.98|2096.68|9439
1758690000000|2025-09-24 05:00:00|2144.37|2136.07|2173.3|2165|2176.02|2167.72|2143.14|2134.84|6685
1758693600000|2025-09-24 06:00:00|2173.19|2164.89|2179.37|2171.07|2182.67|2174.37|2167.03|2158.73|6696
1758697200000|2025-09-24 07:00:00|2179.45|2171.15|2176.44|2168.14|2183.62|2175.32|2167.25|2158.95|6097
1758700800000|2025-09-24 08:00:00|2176.81|2168.51|2175.94|2167.64|2181.28|2172.98|2167.55|2159.25|5346
1758704400000|2025-09-24 09:00:00|2175.65|2167.35|2178.02|2169.72|2183.37|2175.07|2170.6|2162.3|4824
1758708000000|2025-09-24 10:00:00|2177.96|2169.66|2180.38|2172.08|2181.92|2173.62|2168.85|2160.55|5009
1758711600000|2025-09-24 11:00:00|2180.34|2172.04|2182.62|2174.32|2192.5|2184.2|2178.42|2170.12|7016
1758715200000|2025-09-24 12:00:00|2182.63|2174.33|2179.23|2170.93|2186.27|2177.97|2177.42|2169.12|5515
1758718800000|2025-09-24 13:00:00|2179.33|2171.03|2161.58|2153.28|2184.56|2176.26|2160.83|2152.53|8722
1758722400000|2025-09-24 14:00:00|2161.62|2153.32|2192.27|2183.97|2200.65|2192.35|2161.35|2153.05|8435
1758726000000|2025-09-24 15:00:00|2191.65|2183.35|2181.06|2172.76|2196.55|2188.25|2177.49|2169.19|8293
1758729600000|2025-09-24 16:00:00|2181.08|2172.78|2185.05|2176.75|2191.68|2183.38|2177.02|2168.72|8413
1758733200000|2025-09-24 17:00:00|2185.61|2177.31|2195.55|2187.25|2201.47|2193.17|2183.86|2175.56|6235
1758736800000|2025-09-24 18:00:00|2196.1|2187.8|2191.62|2183.32|2196.79|2188.49|2186.65|2178.35|5082
1758740400000|2025-09-24 19:00:00|2191.69|2183.39|2187.82|2179.52|2192.82|2184.52|2182.01|2173.71|5013
1758744000000|2025-09-24 20:00:00|2187.93|2179.63|2182.92|2174.62|2190.74|2182.44|2173.68|2165.38|5539
1758747600000|2025-09-24 21:00:00|2182.87|2174.57|2167.96|2159.66|2184.64|2176.34|2164.43|2156.13|4458
1758751200000|2025-09-24 22:00:00|2168.47|2160.17|2169.63|2161.33|2177.85|2169.55|2167.24|2158.94|6266
1758754800000|2025-09-24 23:00:00|2169.62|2161.32|2165.04|2156.74|2175.65|2167.35|2160.59|2152.29|6119
1758758400000|2025-09-25 00:00:00|2165.61|2157.31|2147.38|2139.08|2170.73|2162.43|2143.4|2135.1|7366
1758762000000|2025-09-25 01:00:00|2147.24|2138.94|2135.55|2127.25|2152.43|2144.13|2128.94|2120.64|9249
1758765600000|2025-09-25 02:00:00|2135.6|2127.3|2150.67|2142.37|2162.57|2154.27|2125.55|2117.25|8258
1758769200000|2025-09-25 03:00:00|2149.95|2141.65|2134.31|2126.01|2150.5|2142.2|2118.37|2110.07|7660
1758772800000|2025-09-25 04:00:00|2134.32|2126.02|2107.79|2099.49|2140|2131.7|2095.91|2087.61|8831
1758776400000|2025-09-25 05:00:00|2107.76|2099.46|2123.21|2114.91|2134.32|2126.02|2098.57|2090.27|6399
1758780000000|2025-09-25 06:00:00|2123.11|2114.81|2100.39|2092.09|2124.87|2116.57|2099.45|2091.15|8616
1758783600000|2025-09-25 07:00:00|2100.56|2092.26|2101.04|2092.74|2115.52|2107.22|2097.5|2089.2|6430
1758787200000|2025-09-25 08:00:00|2101.13|2092.83|2100.07|2091.77|2116.68|2108.38|2092.57|2084.27|7260
1758790800000|2025-09-25 09:00:00|2100.08|2091.78|2099.41|2091.11|2119.98|2111.68|2096.19|2087.89|6763
1758794400000|2025-09-25 10:00:00|2099.38|2091.08|2095.6|2087.3|2117.38|2109.08|2094.91|2086.61|5549
1758798000000|2025-09-25 11:00:00|2095.61|2087.31|2079.45|2071.15|2101.67|2093.37|2076.33|2068.03|7992
1758801600000|2025-09-25 12:00:00|2079.44|2071.14|2092.21|2083.91|2104.65|2096.35|2044.34|2036.04|8301
1758805200000|2025-09-25 13:00:00|2092.03|2083.73|2090.39|2082.09|2109.51|2101.21|2074.07|2065.77|10014
1758808800000|2025-09-25 14:00:00|2090.2|2081.9|2101.45|2093.15|2119.48|2111.18|2090.15|2081.85|8977
1758812400000|2025-09-25 15:00:00|2101.13|2092.83|2093.48|2085.18|2102.88|2094.58|2084.1|2075.8|7772
1758816000000|2025-09-25 16:00:00|2093.47|2085.17|2049.67|2041.37|2095.54|2087.24|2045.59|2037.29|9318
1758819600000|2025-09-25 17:00:00|2049.85|2041.55|2002.25|1993.95|2050.65|2042.35|1993.62|1985.32|11348
1758823200000|2025-09-25 18:00:00|2001.8|1993.5|2056.31|2048.01|2057.65|2049.35|1988.88|1980.58|10348
1758826800000|2025-09-25 19:00:00|2056.33|2048.03|2044.87|2036.57|2069.89|2061.59|2042.38|2034.08|8705
1758830400000|2025-09-25 20:00:00|2045.21|2036.91|2029.47|2021.17|2048.88|2040.58|2024.33|2016.03|8687
1758834000000|2025-09-25 21:00:00|2029.49|2021.19|2046.73|2038.43|2048.56|2040.26|2025.11|2016.81|6804
1758837600000|2025-09-25 22:00:00|2046.48|2038.18|2030.05|2021.75|2059.38|2051.08|2025.75|2017.45|6773
1758841200000|2025-09-25 23:00:00|2030.14|2021.84|2019.27|2010.97|2041.67|2033.37|2004.11|1995.81|9427
1758844800000|2025-09-26 00:00:00|2019.4|2011.1|2047.95|2039.65|2051.5|2043.2|2015.07|2006.77|9862
1758848400000|2025-09-26 01:00:00|2047.96|2039.66|2053.02|2044.72|2061.51|2053.21|2041.02|2032.72|9573
1758852000000|2025-09-26 02:00:00|2053|2044.7|2055.95|2047.65|2065.65|2057.35|2046.24|2037.94|8785
1758855600000|2025-09-26 03:00:00|2055.81|2047.51|2059.88|2051.58|2065.75|2057.45|2048.04|2039.74|8443
1758859200000|2025-09-26 04:00:00|2059.89|2051.59|2046.09|2037.79|2068.5|2060.2|2044.25|2035.95|7525
1758862800000|2025-09-26 05:00:00|2046.1|2037.8|2036.22|2027.92|2060.71|2052.41|2032.65|2024.35|8117
1758866400000|2025-09-26 06:00:00|2036.39|2028.09|2040.32|2032.02|2054.65|2046.35|2028.59|2020.29|8508
1758870000000|2025-09-26 07:00:00|2040.19|2031.89|2042.12|2033.82|2052.74|2044.44|2028.4|2020.1|9100
1758873600000|2025-09-26 08:00:00|2042.21|2033.91|2045.59|2037.29|2059.25|2050.95|2040.42|2032.12|8691
1758877200000|2025-09-26 09:00:00|2045.73|2037.43|2028.25|2019.95|2052.52|2044.22|2023.47|2015.17|8898
1758880800000|2025-09-26 10:00:00|2028.19|2019.89|2007.53|1999.23|2029.54|2021.24|2004.65|1996.35|8924
1758884400000|2025-09-26 11:00:00|2007.38|1999.08|2023|2014.7|2032.05|2023.75|1998.79|1990.49|7673
1758888000000|2025-09-26 12:00:00|2023.02|2014.72|2048.35|2040.05|2060.65|2052.35|2005.65|1997.35|9825
1758891600000|2025-09-26 13:00:00|2048.33|2040.03|2060.43|2052.13|2065.41|2057.11|2031.31|2023.01|9925
1758895200000|2025-09-26 14:00:00|2060.4|2052.1|2048|2039.7|2063.57|2055.27|2042.37|2034.07|9740
1758898800000|2025-09-26 15:00:00|2047.89|2039.59|2064.44|2056.14|2069.76|2061.46|2046.8|2038.5|8284
1758902400000|2025-09-26 16:00:00|2064.4|2056.1|2089.49|2081.19|2091.65|2083.35|2063.11|2054.81|7778
1758906000000|2025-09-26 17:00:00|2089.58|2081.28|2116.24|2107.94|2116.65|2108.35|2084.77|2076.47|6687
1758909600000|2025-09-26 18:00:00|2116.23|2107.93|2114.86|2106.56|2130.65|2122.35|2110.13|2101.83|6554
1758913200000|2025-09-26 19:00:00|2114.88|2106.58|2101.73|2093.43|2116.15|2107.85|2090.65|2082.35|7384
1758916800000|2025-09-26 20:00:00|2101.78|2093.48|2097.86|2089.56|2108.43|2100.13|2094.56|2086.26|6487
1758956400000|2025-09-27 07:00:00|2107.72|2099.42|2100.05|2091.75|2110.96|2102.66|2097.43|2089.13|2940
1758960000000|2025-09-27 08:00:00|2100.07|2091.77|2098.71|2090.41|2105.32|2097.02|2089.88|2081.58|5258
1758963600000|2025-09-27 09:00:00|2098.72|2090.42|2106.63|2098.33|2108.31|2100.01|2087.81|2079.51|5938
1758967200000|2025-09-27 10:00:00|2106.66|2098.36|2110.86|2102.56|2115.76|2107.46|2102.65|2094.35|4766
1758970800000|2025-09-27 11:00:00|2110.87|2102.57|2104.53|2096.23|2110.98|2102.68|2103.94|2095.64|2961
1758974400000|2025-09-27 12:00:00|2104.57|2096.27|2105.7|2097.4|2108.39|2100.09|2094.94|2086.64|3574
1758978000000|2025-09-27 13:00:00|2105.71|2097.41|2103.64|2095.34|2107.56|2099.26|2099.39|2091.09|4131
1758981600000|2025-09-27 14:00:00|2103.69|2095.39|2102.69|2094.39|2110.73|2102.43|2099.91|2091.61|3989
1758985200000|2025-09-27 15:00:00|2102.7|2094.4|2100.54|2092.24|2102.72|2094.42|2090.48|2082.18|4398
1758988800000|2025-09-27 16:00:00|2100.53|2092.23|2092.41|2084.11|2100.77|2092.47|2089.4|2081.1|4703
1758992400000|2025-09-27 17:00:00|2092.46|2084.16|2088.62|2080.32|2092.69|2084.39|2078.57|2070.27|5006
1758996000000|2025-09-27 18:00:00|2088.5|2080.2|2083.91|2075.61|2090.54|2082.24|2079.58|2071.28|4319
1758999600000|2025-09-27 19:00:00|2083.87|2075.57|2089.56|2081.26|2089.71|2081.41|2081.59|2073.29|2930
1759003200000|2025-09-27 20:00:00|2089.55|2081.25|2091.52|2083.22|2094.72|2086.42|2087.36|2079.06|3875
1759006800000|2025-09-27 21:00:00|2091.57|2083.27|2101.68|2093.38|2103.28|2094.98|2089.95|2081.65|2046
1759010400000|2025-09-27 22:00:00|2101.67|2093.37|2103.04|2094.74|2113.91|2105.61|2099.72|2091.42|3942
1759014000000|2025-09-27 23:00:00|2102.55|2094.25|2096.75|2088.45|2106.6|2098.3|2095.18|2086.88|4533
1759017600000|2025-09-28 00:00:00|2096.76|2088.46|2086.8|2078.5|2099.73|2091.43|2086.12|2077.82|5545
1759021200000|2025-09-28 01:00:00|2086.77|2078.47|2073.92|2065.62|2088.53|2080.23|2071.37|2063.07|5591
1759024800000|2025-09-28 02:00:00|2073.94|2065.64|2075.66|2067.36|2081.57|2073.27|2071.87|2063.57|4215
1759028400000|2025-09-28 03:00:00|2075.67|2067.37|2076.44|2068.14|2079.88|2071.58|2069.82|2061.52|4091
1759032000000|2025-09-28 04:00:00|2076.66|2068.36|2079.61|2071.31|2081.45|2073.15|2072.77|2064.47|2782
1759035600000|2025-09-28 05:00:00|2079.59|2071.29|2080.49|2072.19|2087.59|2079.29|2074.65|2066.35|3812
1759039200000|2025-09-28 06:00:00|2080.5|2072.2|2078.57|2070.27|2084.61|2076.31|2069.44|2061.14|2982
1759042800000|2025-09-28 07:00:00|2078.58|2070.28|2079.01|2070.71|2083.66|2075.36|2072.68|2064.38|3884
1759046400000|2025-09-28 08:00:00|2079|2070.7|2070.69|2062.39|2083.74|2075.44|2068.94|2060.64|4512
1759050000000|2025-09-28 09:00:00|2070.7|2062.4|2064.73|2056.43|2073.5|2065.2|2058.8|2050.5|5681
1759053600000|2025-09-28 10:00:00|2064.74|2056.44|2067.63|2059.33|2069.12|2060.82|2057.78|2049.48|4890
1759057200000|2025-09-28 11:00:00|2067.62|2059.32|2061.75|2053.45|2068.53|2060.23|2055.61|2047.31|5041
1759060800000|2025-09-28 12:00:00|2061.82|2053.52|2052.53|2044.23|2061.82|2053.52|2048.55|2040.25|4804
1759064400000|2025-09-28 13:00:00|2052.46|2044.16|2084.14|2075.84|2086.35|2078.05|2051.95|2043.65|5128
1759068000000|2025-09-28 14:00:00|2084.15|2075.85|2095.94|2087.64|2101.63|2093.33|2080.9|2072.6|5280
1759071600000|2025-09-28 15:00:00|2095.85|2087.55|2103.37|2095.07|2104.31|2096.01|2092.65|2084.35|4223
1759075200000|2025-09-28 16:00:00|2103.36|2095.06|2126.26|2117.96|2137.63|2129.33|2103.36|2095.06|7067
1759078800000|2025-09-28 17:00:00|2126.21|2117.91|2119.22|2110.92|2128.69|2120.39|2114.57|2106.27|6229
1759082400000|2025-09-28 18:00:00|2119.11|2110.81|2124.18|2115.88|2124.27|2115.97|2115.53|2107.23|4388
1759086000000|2025-09-28 19:00:00|2124.19|2115.89|2130.39|2113.09|2130.41|2119.36|2117.71|2109.41|3971
1759089600000|2025-09-28 20:00:00|2130.4|2113.1|2134.12|2116.82|2144.29|2126.99|2128.73|2111.43|5129
1759093200000|2025-09-28 21:00:00|2134.11|2116.81|2134.55|2126.25|2138.65|2130.35|2129.85|2116.46|2749
1759096800000|2025-09-28 22:00:00|2134.58|2126.28|2171.5|2163.2|2174.37|2166.07|2134.58|2126.28|6950
1759100400000|2025-09-28 23:00:00|2171.38|2163.08|2172.32|2164.02|2176.26|2167.96|2167.63|2159.33|4506
1759104000000|2025-09-29 00:00:00|2172.33|2164.03|2160.21|2151.91|2173.55|2165.25|2159.65|2151.35|3945
1759107600000|2025-09-29 01:00:00|2160.2|2151.9|2147.25|2138.95|2160.64|2152.34|2146.72|2138.42|3664
1759111200000|2025-09-29 02:00:00|2147.45|2139.15|2154.66|2146.36|2158.89|2150.59|2143.85|2135.55|3235
1759114800000|2025-09-29 03:00:00|2155.65|2147.35|2153.28|2144.98|2155.65|2147.35|2147.15|2138.85|2568
1759118400000|2025-09-29 04:00:00|2153.27|2144.97|2140.12|2131.82|2154.02|2145.72|2140.03|2131.73|2706
1759122000000|2025-09-29 05:00:00|2140.17|2131.87|2138.39|2130.09|2141.51|2133.21|2129.55|2121.25|2794
1759125600000|2025-09-29 06:00:00|2138.4|2130.1|2129.43|2121.13|2139.65|2131.35|2129.39|2121.09|3610
1759129200000|2025-09-29 07:00:00|2129.41|2121.11|2130.65|2122.35|2137.65|2129.35|2120.16|2111.86|3718
1759132800000|2025-09-29 08:00:00|2130.74|2122.44|2139.92|2131.62|2145.25|2136.95|2128|2119.7|4784
1759136400000|2025-09-29 09:00:00|2139.91|2131.61|2135.76|2127.46|2143.53|2135.23|2131.38|2123.08|3153
1759140000000|2025-09-29 10:00:00|2135.72|2127.42|2124.15|2115.85|2139.51|2131.21|2123.15|2114.85|3740
1759143600000|2025-09-29 11:00:00|2123.92|2115.62|2124.08|2115.78|2128.65|2120.35|2111.4|2103.1|4328
1759147200000|2025-09-29 12:00:00|2124.07|2115.77|2105.14|2096.84|2136.65|2128.35|2103.31|2095.01|4673
1759150800000|2025-09-29 13:00:00|2105.13|2096.83|2140.73|2132.43|2148.46|2140.16|2096.41|2088.11|7127
1759154400000|2025-09-29 14:00:00|2140.82|2132.52|2167.22|2158.92|2174.11|2165.81|2138.23|2129.93|7790
1759158000000|2025-09-29 15:00:00|2167.23|2158.93|2144.44|2136.14|2174.65|2166.35|2140.91|2132.61|7208
1759161600000|2025-09-29 16:00:00|2144.51|2136.21|2135.62|2127.32|2156.57|2148.27|2133.65|2125.35|5852
1759165200000|2025-09-29 17:00:00|2135.66|2127.36|2153.32|2145.02|2155.65|2147.35|2125.55|2117.25|6330
1759168800000|2025-09-29 18:00:00|2153.37|2145.07|2154.65|2146.35|2156.39|2148.09|2145.22|2136.92|5481
1759172400000|2025-09-29 19:00:00|2154.58|2146.28|2178.03|2169.73|2179.65|2171.35|2152.53|2144.23|6702
1759176000000|2025-09-29 20:00:00|2178.06|2169.76|2189.2|2180.9|2194.37|2186.07|2173.03|2164.73|5834
1759179600000|2025-09-29 21:00:00|2189.47|2181.17|2189.07|2180.77|2195.19|2186.89|2182.04|2173.74|4664
1759183200000|2025-09-29 22:00:00|2188.98|2180.68|2189.87|2181.57|2193.44|2185.14|2179.86|2171.56|4251
1759186800000|2025-09-29 23:00:00|2189.88|2181.58|2178.55|2170.25|2191.35|2183.05|2176.55|2168.25|4141
1759190400000|2025-09-30 00:00:00|2178.6|2170.3|2168.33|2160.03|2192.65|2184.35|2164.81|2156.51|6915
1759194000000|2025-09-30 01:00:00|2168.55|2160.25|2166.4|2158.1|2179.65|2171.35|2156.71|2148.41|8056
1759197600000|2025-09-30 02:00:00|2166.26|2157.96|2155.43|2147.13|2168.44|2160.14|2153.9|2145.6|6142
1759201200000|2025-09-30 03:00:00|2155.45|2147.15|2152.51|2144.21|2159.65|2151.35|2149.55|2141.25|5019
1759204800000|2025-09-30 04:00:00|2152.54|2144.24|2156.66|2148.36|2160.51|2152.21|2149.53|2141.23|2748
1759208400000|2025-09-30 05:00:00|2156.02|2147.72|2158.1|2149.8|2170.55|2162.25|2151.12|2142.82|5992
1759212000000|2025-09-30 06:00:00|2158.06|2149.76|2157.31|2149.01|2174.65|2166.35|2152.15|2143.85|4904
1759215600000|2025-09-30 07:00:00|2157.26|2148.96|2148.15|2137.35|2164.83|2156.53|2141.66|2130.86|5824
1759219200000|2025-09-30 08:00:00|2148.16|2137.36|2137.35|2126.55|2151.97|2141.17|2136.86|2126.06|6349
1759222800000|2025-09-30 09:00:00|2137.49|2126.69|2132.45|2121.65|2145.7|2134.9|2130.59|2119.79|6261
1759226400000|2025-09-30 10:00:00|2132.5|2121.7|2144.88|2134.08|2156.79|2145.99|2131.78|2120.98|6642
1759230000000|2025-09-30 11:00:00|2145.02|2134.22|2147.72|2136.92|2156.72|2145.92|2139.53|2128.73|5133
1759233600000|2025-09-30 12:00:00|2147.56|2136.76|2136.93|2126.13|2147.83|2137.03|2135.72|2124.92|5643
1759237200000|2025-09-30 13:00:00|2137.03|2126.23|2140.83|2130.03|2156.9|2146.1|2130.68|2119.88|7894
1759240800000|2025-09-30 14:00:00|2140.74|2129.94|2138.47|2127.67|2146.5|2135.7|2122.86|2112.06|9072
1759244400000|2025-09-30 15:00:00|2138.48|2127.68|2115.88|2105.08|2138.8|2128|2103.93|2093.13|9236
1759248000000|2025-09-30 16:00:00|2116|2105.2|2114.54|2103.74|2122.9|2112.1|2109.15|2098.35|8153
1759251600000|2025-09-30 17:00:00|2114.55|2103.75|2110.48|2099.68|2139.87|2129.07|2109.02|2098.22|8742
1759255200000|2025-09-30 18:00:00|2110.47|2099.67|2126.58|2115.78|2127.79|2116.99|2105.55|2094.75|6437
1759258800000|2025-09-30 19:00:00|2126.57|2115.77|2159.39|2148.59|2160.27|2149.47|2124.55|2113.75|6783
1759262400000|2025-09-30 20:00:00|2159.45|2148.65|2170.49|2159.69|2172.2|2161.4|2152.58|2141.78|8195
1759266000000|2025-09-30 21:00:00|2170.47|2159.67|2152.15|2141.35|2173.88|2163.08|2152.06|2141.26|6642
1759269600000|2025-09-30 22:00:00|2152.25|2141.45|2140.41|2129.61|2163.9|2153.1|2138.37|2127.57|8326
1759273200000|2025-09-30 23:00:00|2140.39|2129.59|2136.05|2125.25|2142.31|2131.51|2134.55|2123.75|8945
1759276800000|2025-10-01 00:00:00|2135.97|2125.17|2125.88|2115.08|2138.55|2127.75|2111.86|2101.06|9112
1759280400000|2025-10-01 01:00:00|2125.89|2115.09|2157.05|2146.25|2157.77|2146.97|2120.1|2109.3|8111
1759284000000|2025-10-01 02:00:00|2157.1|2146.3|2146.32|2135.52|2162.95|2152.15|2140.51|2129.71|7458
1759287600000|2025-10-01 03:00:00|2146.34|2135.54|2123.08|2112.28|2147.43|2136.63|2122.9|2112.1|6465
1759291200000|2025-10-01 04:00:00|2123.05|2112.25|2125.67|2114.87|2144.84|2134.04|2120.73|2109.93|7952
1759294800000|2025-10-01 05:00:00|2125.7|2114.9|2136.33|2125.53|2144.2|2133.4|2125.7|2114.9|8970
1759298400000|2025-10-01 06:00:00|2136.32|2125.52|2121.01|2110.21|2140.24|2129.44|2118.58|2107.78|8356
1759302000000|2025-10-01 07:00:00|2120.84|2110.04|2139.19|2128.39|2144.05|2133.25|2120.14|2109.34|7109
1759305600000|2025-10-01 08:00:00|2139.17|2128.37|2221.79|2210.99|2228.02|2217.22|2136.94|2126.14|9763
1759309200000|2025-10-01 09:00:00|2221.84|2211.04|2232.34|2221.54|2234.9|2224.1|2213.38|2202.58|9308
1759312800000|2025-10-01 10:00:00|2232.23|2221.43|2225.31|2214.51|2233.6|2222.8|2212.56|2201.76|6926
1759316400000|2025-10-01 11:00:00|2225.35|2214.55|2229.31|2218.51|2233.3|2222.5|2218.11|2207.31|7455
1759320000000|2025-10-01 12:00:00|2229.3|2218.5|2219.05|2208.25|2235.9|2225.1|2218.09|2207.29|8875
1759323600000|2025-10-01 13:00:00|2219.02|2208.22|2231.26|2220.46|2236.21|2225.41|2219.02|2208.22|9184
1759327200000|2025-10-01 14:00:00|2231.19|2220.39|2247.16|2236.36|2249.55|2238.75|2224.94|2214.14|9649
1759330800000|2025-10-01 15:00:00|2247.18|2236.38|2246.82|2236.02|2254.81|2244.01|2236.9|2226.1|8614
1759334400000|2025-10-01 16:00:00|2246.83|2236.03|2247.36|2236.56|2256.5|2245.7|2242.15|2231.35|8203
1759338000000|2025-10-01 17:00:00|2247.34|2236.54|2236.95|2226.15|2254.26|2243.46|2235.89|2225.09|7578
1759341600000|2025-10-01 18:00:00|2236.93|2226.13|2258.67|2247.87|2262.24|2251.44|2236.34|2225.54|6757
1759345200000|2025-10-01 19:00:00|2258.64|2247.84|2259.89|2249.09|2268.9|2258.1|2256.77|2245.97|6146
1759348800000|2025-10-01 20:00:00|2260.04|2249.24|2251.58|2240.78|2262.4|2251.6|2250.17|2239.37|6653
1759352400000|2025-10-01 21:00:00|2251.56|2240.76|2241.06|2230.26|2251.89|2241.09|2231.93|2221.13|5961
1759356000000|2025-10-01 22:00:00|2241.01|2230.21|2246.52|2235.72|2253.64|2242.84|2240.06|2229.26|6956
1759359600000|2025-10-01 23:00:00|2246.77|2235.97|2263.77|2252.97|2267.03|2256.23|2244.7|2233.9|6773
1759363200000|2025-10-02 00:00:00|2263.8|2253|2250.18|2239.38|2273.53|2262.73|2249.35|2238.55|8545
1759366800000|2025-10-02 01:00:00|2250.2|2239.4|2282.21|2271.41|2284.55|2273.75|2248.03|2237.23|8402
1759370400000|2025-10-02 02:00:00|2282.18|2271.38|2283.68|2272.88|2286.06|2275.26|2267.2|2256.4|8846
1759374000000|2025-10-02 03:00:00|2283.72|2272.92|2276|2265.2|2285.8|2275|2273.33|2262.53|7853
1759377600000|2025-10-02 04:00:00|2275.95|2265.15|2277.83|2267.03|2282.78|2271.98|2263.96|2253.16|7277
1759381200000|2025-10-02 05:00:00|2277.87|2267.07|2278.66|2267.86|2291.4|2280.6|2274.04|2263.24|7180
1759384800000|2025-10-02 06:00:00|2278.63|2267.83|2285.4|2274.6|2290.85|2280.05|2273.81|2263.01|7773
1759388400000|2025-10-02 07:00:00|2285.71|2274.91|2263.04|2252.24|2289.85|2279.05|2262.25|2251.45|7832
1759392000000|2025-10-02 08:00:00|2263.05|2252.25|2264.13|2253.33|2268.92|2258.12|2260.31|2249.51|7734
1759395600000|2025-10-02 09:00:00|2264.07|2253.27|2255.78|2244.98|2264.22|2253.42|2253.68|2242.88|6469
1759399200000|2025-10-02 10:00:00|2255.75|2244.95|2254.86|2244.06|2259.96|2249.16|2249.63|2238.83|5696
1759402800000|2025-10-02 11:00:00|2254.8|2244|2246.15|2235.35|2258.79|2247.99|2243.1|2232.3|7289
1759406400000|2025-10-02 12:00:00|2246.28|2235.48|2258.85|2248.05|2259.26|2248.46|2244.15|2233.35|8488
1759410000000|2025-10-02 13:00:00|2258.87|2248.07|2244.68|2233.88|2262.83|2252.03|2232.26|2221.46|10678
1759413600000|2025-10-02 14:00:00|2245.34|2234.54|2215.83|2205.03|2246.97|2236.17|2210.5|2199.7|9939
1759417200000|2025-10-02 15:00:00|2215.61|2204.81|2248.49|2237.69|2249.09|2238.29|2199.75|2188.95|9928
1759420800000|2025-10-02 16:00:00|2248.2|2237.4|2258.24|2247.44|2267.94|2257.14|2245.1|2234.3|10256
1759424400000|2025-10-02 17:00:00|2258.07|2247.27|2278.64|2267.84|2284.56|2273.76|2254.7|2243.9|8474
1759428000000|2025-10-02 18:00:00|2278.81|2268.01|2303.25|2292.45|2306.8|2296|2278.7|2267.9|7665
1759431600000|2025-10-02 19:00:00|2303.84|2293.04|2299.57|2288.77|2319.25|2308.45|2296.93|2286.13|9974
1759435200000|2025-10-02 20:00:00|2299.4|2288.6|2288.93|2278.13|2303.55|2292.75|2280.25|2269.45|7568
1759438800000|2025-10-02 21:00:00|2288.83|2278.03|2287.38|2276.58|2300.71|2289.91|2285.62|2274.82|8147
1759442400000|2025-10-02 22:00:00|2287.4|2276.6|2274.1|2263.3|2292.56|2281.76|2271.45|2260.65|8006
1759446000000|2025-10-02 23:00:00|2274.13|2263.33|2283.93|2273.13|2286.05|2275.25|2272.88|2262.08|8001
1759449600000|2025-10-03 00:00:00|2283.82|2273.02|2270.63|2259.83|2285.03|2274.23|2266.08|2255.28|8843
1759453200000|2025-10-03 01:00:00|2270.68|2259.88|2263.69|2252.89|2279.08|2268.28|2259.8|2249|9536
1759456800000|2025-10-03 02:00:00|2263.7|2252.9|2276.97|2266.17|2278.56|2267.76|2261.65|2250.85|8216
1759460400000|2025-10-03 03:00:00|2276.99|2266.19|2265.93|2255.13|2293.29|2282.49|2263.86|2253.06|9804
1759464000000|2025-10-03 04:00:00|2265.98|2255.18|2267.99|2257.19|2276.24|2265.44|2259.3|2248.5|8228
1759467600000|2025-10-03 05:00:00|2268.4|2257.6|2255.71|2244.91|2271.39|2260.59|2252.15|2241.35|7501
1759471200000|2025-10-03 06:00:00|2255.7|2244.9|2246.89|2236.09|2259.7|2248.9|2241.18|2230.38|7930
1759474800000|2025-10-03 07:00:00|2246.92|2236.12|2244.87|2234.07|2249.26|2238.46|2235.59|2224.79|9268
1759478400000|2025-10-03 08:00:00|2244.98|2234.18|2242.23|2231.43|2246.59|2235.79|2229.42|2218.62|9045
1759482000000|2025-10-03 09:00:00|2242.26|2231.46|2244.32|2233.52|2249.41|2238.61|2238.25|2227.45|9337
1759485600000|2025-10-03 10:00:00|2243.72|2232.92|2241.94|2231.14|2244.8|2234|2238.6|2227.8|5697
1759489200000|2025-10-03 11:00:00|2241.42|2230.62|2233.37|2222.57|2243.17|2232.37|2233.2|2222.4|5499
1759492800000|2025-10-03 12:00:00|2233.24|2222.44|2233.54|2222.74|2244.12|2233.32|2227.07|2216.27|6821
1759496400000|2025-10-03 13:00:00|2233.5|2222.7|2232.4|2221.6|2249.24|2238.44|2222.55|2211.75|8510
1759500000000|2025-10-03 14:00:00|2232.65|2221.85|2240.87|2230.07|2248.05|2237.25|2215.64|2204.84|9253
1759503600000|2025-10-03 15:00:00|2240.86|2230.06|2278.22|2267.42|2281.15|2270.35|2231.37|2220.57|10288
1759507200000|2025-10-03 16:00:00|2278.36|2267.56|2271.25|2260.45|2314.49|2303.69|2267.1|2256.3|11201
1759510800000|2025-10-03 17:00:00|2271.1|2260.3|2239.06|2228.26|2273.58|2262.78|2220.23|2209.43|12325
1759514400000|2025-10-03 18:00:00|2239.1|2228.3|2264.01|2253.21|2265.06|2254.26|2230.43|2219.63|9854
1759518000000|2025-10-03 19:00:00|2263.98|2253.18|2268.53|2257.73|2279.72|2268.92|2256.64|2245.84|8414
1759521600000|2025-10-03 20:00:00|2268.51|2257.71|2265.06|2254.26|2270|2259.2|2255.94|2245.14|6791
1759561200000|2025-10-04 07:00:00|2227.97|2217.17|2213.49|2202.69|2228.79|2217.99|2210.9|2200.1|7278
1759564800000|2025-10-04 08:00:00|2213.47|2202.67|2196.91|2186.11|2213.48|2202.68|2192.67|2181.87|7708
1759568400000|2025-10-04 09:00:00|2196.98|2186.18|2190.61|2179.81|2205.56|2194.76|2189.64|2178.84|6756
1759572000000|2025-10-04 10:00:00|2190.62|2179.82|2185.97|2175.17|2199.72|2188.92|2183.59|2172.79|7161
1759575600000|2025-10-04 11:00:00|2186|2175.2|2190.53|2179.73|2195.71|2184.91|2182.72|2171.92|5833
1759579200000|2025-10-04 12:00:00|2190.51|2179.71|2196.64|2185.84|2201.61|2190.81|2186.6|2175.8|5268
1759582800000|2025-10-04 13:00:00|2196.66|2185.86|2211.3|2200.5|2217.99|2207.19|2196.21|2185.41|7903
1759586400000|2025-10-04 14:00:00|2211.45|2200.65|2198.92|2188.12|2222.85|2212.05|2197.64|2186.84|6581
1759590000000|2025-10-04 15:00:00|2198.9|2188.1|2188.8|2178|2207.89|2197.09|2183.85|2173.05|8977
1759593600000|2025-10-04 16:00:00|2189.01|2178.21|2204.9|2194.1|2205.35|2194.55|2187.87|2177.07|7528
1759597200000|2025-10-04 17:00:00|2204.82|2194.02|2195.99|2185.19|2208.59|2197.79|2190.51|2179.71|6336
1759600800000|2025-10-04 18:00:00|2196.07|2185.27|2194.65|2183.85|2202.59|2191.79|2192.43|2181.63|4557
1759604400000|2025-10-04 19:00:00|2194.59|2183.79|2205.73|2194.93|2206.06|2195.26|2194.58|2183.78|3934
1759608000000|2025-10-04 20:00:00|2205.76|2194.96|2205.85|2195.05|2215.04|2204.24|2205.74|2194.94|3858
1759611600000|2025-10-04 21:00:00|2205.88|2195.08|2209.99|2199.19|2219.35|2208.55|2205.45|2194.65|2729
1759615200000|2025-10-04 22:00:00|2210|2199.2|2210.99|2200.19|2216.7|2205.9|2208.22|2197.42|5231
1759618800000|2025-10-04 23:00:00|2211|2200.2|2207.65|2196.85|2212.08|2201.28|2206.91|2196.11|3607
1759622400000|2025-10-05 00:00:00|2207.67|2196.87|2201.17|2190.37|2216.68|2205.88|2199.49|2188.69|4686
1759626000000|2025-10-05 01:00:00|2201.31|2190.51|2216.97|2206.17|2218.8|2208|2200.8|2190|5792
1759629600000|2025-10-05 02:00:00|2217.03|2206.23|2250.27|2239.47|2251.62|2240.82|2214.49|2203.69|7701
1759633200000|2025-10-05 03:00:00|2250.3|2239.5|2241.16|2230.36|2266.02|2255.22|2239.07|2228.27|10285
1759636800000|2025-10-05 04:00:00|2241.15|2230.35|2260.63|2249.83|2269.29|2258.49|2239.46|2228.66|8185
1759640400000|2025-10-05 05:00:00|2260.7|2249.9|2258.88|2248.08|2270.16|2259.36|2253.89|2243.09|8401
1759644000000|2025-10-05 06:00:00|2258.87|2248.07|2268.75|2257.95|2271.61|2260.81|2256.54|2245.74|5923
1759647600000|2025-10-05 07:00:00|2268.72|2257.92|2287.19|2276.39|2289.87|2279.07|2266.4|2255.6|8244
1759651200000|2025-10-05 08:00:00|2287.18|2276.38|2287.11|2276.31|2298.89|2288.09|2283.66|2272.86|8252
1759654800000|2025-10-05 09:00:00|2287.14|2276.34|2272.1|2261.3|2295.18|2284.38|2270.2|2259.4|9239
1759658400000|2025-10-05 10:00:00|2272.09|2261.29|2267.82|2257.02|2281.91|2271.11|2255.94|2245.14|9275
1759662000000|2025-10-05 11:00:00|2267.79|2256.99|2280.78|2269.98|2282.44|2271.64|2255.01|2244.21|7760
1759665600000|2025-10-05 12:00:00|2280.94|2270.14|2258.8|2248|2282.01|2271.21|2256.88|2246.08|7754
1759669200000|2025-10-05 13:00:00|2258.77|2247.97|2256.19|2245.39|2263.17|2252.37|2253.09|2242.29|6695
1759672800000|2025-10-05 14:00:00|2256.25|2245.45|2253.57|2242.77|2268.28|2257.48|2247.96|2237.16|7252
1759676400000|2025-10-05 15:00:00|2253.35|2242.55|2252.31|2241.51|2259.32|2248.52|2245.92|2235.12|5486
1759680000000|2025-10-05 16:00:00|2252.35|2241.55|2263.21|2252.41|2264.2|2253.4|2243.07|2232.27|6921
1759683600000|2025-10-05 17:00:00|2263.26|2252.46|2231.53|2220.73|2268.97|2258.17|2227.62|2216.82|6786
1759687200000|2025-10-05 18:00:00|2231.51|2220.71|2233.36|2222.56|2241.16|2230.36|2223.59|2212.79|6869
1759690800000|2025-10-05 19:00:00|2233.42|2222.62|2204.73|2184.93|2233.66|2222.86|2201|2181.2|7937
1759694400000|2025-10-05 20:00:00|2204.67|2184.87|2212.36|2192.56|2219.4|2199.6|2198.89|2179.09|7803
1759698000000|2025-10-05 21:00:00|2212.29|2192.49|2212.46|2201.66|2214.96|2203.68|2204.19|2192.18|6953
1759701600000|2025-10-05 22:00:00|2212.62|2201.82|2212.01|2201.21|2220.58|2209.78|2199.53|2188.73|7049
1759705200000|2025-10-05 23:00:00|2212|2201.2|2205.27|2194.47|2215.56|2204.76|2204.45|2193.65|6040
1759708800000|2025-10-06 00:00:00|2205.25|2194.45|2164.23|2153.43|2226.51|2215.71|2158.33|2147.53|9751
1759712400000|2025-10-06 01:00:00|2164.13|2153.33|2192.41|2181.61|2205.3|2194.5|2157.58|2146.78|8563
1759716000000|2025-10-06 02:00:00|2192.58|2181.78|2194.7|2183.9|2207.46|2196.66|2175.84|2165.04|8487
1759719600000|2025-10-06 03:00:00|2194.55|2183.75|2195.01|2184.21|2202.51|2191.71|2189.4|2178.6|6647
1759723200000|2025-10-06 04:00:00|2195.03|2184.23|2186.81|2176.01|2204.5|2193.7|2184.75|2173.95|6685
1759726800000|2025-10-06 05:00:00|2186.9|2176.1|2192.9|2182.1|2193.06|2182.26|2180.35|2169.55|7852
1759730400000|2025-10-06 06:00:00|2192.94|2182.14|2209.31|2198.51|2221|2210.2|2191.84|2181.04|7974
1759734000000|2025-10-06 07:00:00|2209.36|2198.56|2198.27|2187.47|2217.75|2206.95|2191|2180.2|7810
1759737600000|2025-10-06 08:00:00|2198.6|2187.8|2220.65|2209.85|2221.6|2210.8|2198.6|2187.8|8343
1759741200000|2025-10-06 09:00:00|2220.63|2209.83|2219.03|2208.23|2229.47|2218.67|2217.1|2206.3|6922
1759744800000|2025-10-06 10:00:00|2219.01|2208.21|2214.42|2203.62|2224.18|2213.38|2211.65|2200.85|7522
1759748400000|2025-10-06 11:00:00|2214.38|2203.58|2217.21|2206.41|2229.3|2218.5|2210.21|2199.41|8337
1759752000000|2025-10-06 12:00:00|2217.27|2206.47|2238.21|2227.41|2241.54|2230.74|2217.25|2206.45|7511
1759755600000|2025-10-06 13:00:00|2238.18|2227.38|2269.04|2258.24|2270.07|2259.27|2236.89|2226.09|9984
1759759200000|2025-10-06 14:00:00|2269.13|2258.33|2261.1|2250.3|2288.06|2277.26|2257.99|2247.19|10574
1759762800000|2025-10-06 15:00:00|2261.05|2250.25|2288.81|2278.01|2303.03|2292.23|2260.84|2250.04|9736
1759766400000|2025-10-06 16:00:00|2288.75|2277.95|2307.97|2297.17|2308.49|2297.69|2284.08|2273.28|9118
1759770000000|2025-10-06 17:00:00|2307.95|2297.15|2334.85|2324.05|2348.11|2337.31|2303.53|2292.73|9092
1759773600000|2025-10-06 18:00:00|2334.89|2324.09|2346.15|2335.35|2354.17|2343.37|2334.89|2324.09|9078
1759777200000|2025-10-06 19:00:00|2346.08|2335.28|2349.23|2338.43|2357.26|2346.46|2336.59|2325.79|8943
1759780800000|2025-10-06 20:00:00|2349.2|2338.4|2345.44|2334.64|2364.92|2354.12|2342.89|2332.09|9198
1759784400000|2025-10-06 21:00:00|2345.33|2334.53|2344.78|2333.98|2353.06|2342.26|2332.2|2321.4|6306
1759788000000|2025-10-06 22:00:00|2344.95|2334.15|2355.89|2345.09|2361.3|2350.5|2344.1|2333.3|7856
1759791600000|2025-10-06 23:00:00|2355.86|2345.06|2342.17|2331.37|2357.13|2346.33|2341.19|2330.39|7133
1759795200000|2025-10-07 00:00:00|2342.25|2331.45|2361.12|2350.32|2362.27|2351.47|2339.79|2328.99|7686
1759798800000|2025-10-07 01:00:00|2361.28|2350.48|2357.86|2347.06|2378.3|2367.5|2344.91|2334.11|9471
1759802400000|2025-10-07 02:00:00|2357.88|2347.08|2347.37|2336.57|2369.47|2358.67|2344.3|2333.5|7102
1759806000000|2025-10-07 03:00:00|2347.47|2336.67|2340.94|2330.14|2355.1|2344.3|2339.4|2328.6|6655
1759809600000|2025-10-07 04:00:00|2340.88|2330.08|2356.1|2345.3|2370.44|2359.64|2327.45|2316.65|7608
1759813200000|2025-10-07 05:00:00|2356.08|2345.28|2348.25|2337.45|2364.98|2354.18|2346.01|2335.21|8595
1759816800000|2025-10-07 06:00:00|2348.13|2337.33|2308.76|2297.96|2350.99|2340.19|2308.4|2297.6|8432
1759820400000|2025-10-07 07:00:00|2308.85|2298.05|2290.98|2280.18|2316.86|2306.06|2288.73|2277.93|7235
1759824000000|2025-10-07 08:00:00|2291.02|2280.22|2275.22|2264.42|2291.9|2281.1|2262.97|2252.17|8818
1759827600000|2025-10-07 09:00:00|2275.29|2264.49|2277.71|2266.91|2282.06|2271.26|2271.15|2260.35|7736
1759831200000|2025-10-07 10:00:00|2277.72|2266.92|2283.28|2272.48|2292.48|2281.68|2269.25|2258.45|7212
1759834800000|2025-10-07 11:00:00|2283.39|2272.59|2292.2|2281.4|2295.91|2285.11|2280.82|2270.02|8318
1759838400000|2025-10-07 12:00:00|2292.19|2281.39|2308.13|2297.33|2309.33|2298.53|2275.9|2265.1|8633
1759842000000|2025-10-07 13:00:00|2308.59|2297.79|2279.9|2269.1|2314.36|2303.56|2259.1|2248.3|10127
1759845600000|2025-10-07 14:00:00|2279.89|2269.09|2223.75|2212.95|2281.75|2270.95|2222.93|2212.13|11839
1759849200000|2025-10-07 15:00:00|2223.79|2212.99|2205.13|2194.33|2230.63|2219.83|2191.05|2180.25|11904
1759852800000|2025-10-07 16:00:00|2205.03|2194.23|2211.75|2200.95|2226.18|2215.38|2188.6|2177.8|10789
1759856400000|2025-10-07 17:00:00|2211.65|2200.85|2199.88|2189.08|2218.4|2207.6|2199.21|2188.41|10462
1759860000000|2025-10-07 18:00:00|2199.8|2189|2190.69|2179.89|2205.3|2194.5|2189.75|2178.95|8804
1759863600000|2025-10-07 19:00:00|2190.59|2179.79|2192.65|2181.85|2202.85|2192.05|2186.65|2175.85|8562
1759867200000|2025-10-07 20:00:00|2193.17|2182.37|2214.66|2203.86|2220.29|2209.49|2190.82|2180.02|6400
1759870800000|2025-10-07 21:00:00|2214.68|2203.88|2208.58|2197.78|2224.2|2213.4|2202.69|2191.89|5521
1759874400000|2025-10-07 22:00:00|2209.1|2198.3|2213.21|2202.41|2221.09|2210.29|2202.15|2191.35|6046
1759878000000|2025-10-07 23:00:00|2213.23|2202.43|2185.85|2175.05|2213.8|2203|2183.98|2173.18|6667
1759881600000|2025-10-08 00:00:00|2185.86|2175.06|2207.66|2196.86|2212.15|2201.35|2185.86|2175.06|8109
1759885200000|2025-10-08 01:00:00|2207.07|2196.27|2211.65|2200.85|2215.85|2205.05|2197.43|2186.63|6973
1759888800000|2025-10-08 02:00:00|2211.5|2200.7|2205.35|2194.55|2220.46|2209.66|2202.2|2191.4|6623
1759892400000|2025-10-08 03:00:00|2204.72|2193.92|2181.08|2170.28|2205.28|2194.48|2172.95|2162.15|7368
1759896000000|2025-10-08 04:00:00|2181.19|2170.39|2201.02|2190.22|2202.83|2192.03|2169.55|2158.75|7247
1759899600000|2025-10-08 05:00:00|2201.04|2190.24|2189.71|2178.91|2201.63|2190.83|2178.97|2168.17|6582
1759903200000|2025-10-08 06:00:00|2189.7|2178.9|2189|2178.2|2196.9|2186.1|2181.6|2170.8|6390
1759906800000|2025-10-08 07:00:00|2189.03|2178.23|2196.9|2186.1|2197.03|2186.23|2174.42|2163.62|7831
1759910400000|2025-10-08 08:00:00|2196.95|2186.15|2209.94|2199.14|2216.07|2205.27|2192.87|2182.07|7254
1759914000000|2025-10-08 09:00:00|2210.08|2199.28|2204.95|2194.15|2213.37|2202.57|2197.58|2186.78|5473
1759917600000|2025-10-08 10:00:00|2204.87|2194.07|2215.87|2205.07|2215.94|2205.14|2201.27|2190.47|6313
1759921200000|2025-10-08 11:00:00|2216.18|2205.38|2212.32|2201.52|2221.9|2211.1|2206.2|2195.4|7039
1759924800000|2025-10-08 12:00:00|2212.42|2201.62|2218.54|2207.74|2220.91|2210.11|2200.74|2189.94|6521
1759928400000|2025-10-08 13:00:00|2218.56|2207.76|2219.93|2209.13|2223.04|2212.24|2190.95|2180.15|8826
1759932000000|2025-10-08 14:00:00|2220.14|2209.34|2200.21|2189.41|2240.78|2229.98|2197.32|2186.52|9991
1759935600000|2025-10-08 15:00:00|2200.19|2189.39|2205.3|2194.5|2218.65|2207.85|2198.94|2188.14|9132
1759939200000|2025-10-08 16:00:00|2205.35|2194.55|2230.02|2219.22|2230.11|2219.31|2200.99|2190.19|8170
1759942800000|2025-10-08 17:00:00|2230.07|2219.27|2254.44|2243.64|2262|2251.2|2229.61|2218.81|10020
1759946400000|2025-10-08 18:00:00|2254.41|2243.61|2253.25|2242.45|2260.55|2249.75|2238.39|2227.59|9453
1759950000000|2025-10-08 19:00:00|2253.36|2242.56|2254.28|2243.48|2260.32|2249.52|2242.18|2231.38|7981
1759953600000|2025-10-08 20:00:00|2254.23|2243.43|2246.57|2235.77|2260.6|2249.8|2245.3|2234.5|6542
1759957200000|2025-10-08 21:00:00|2246.58|2235.78|2256.35|2245.55|2262.66|2251.86|2246.43|2235.63|4717
1759960800000|2025-10-08 22:00:00|2256.19|2245.39|2264.56|2253.76|2269.5|2258.7|2255.3|2244.5|5361
1759964400000|2025-10-08 23:00:00|2264.5|2253.7|2268.05|2257.25|2272.63|2261.83|2257.75|2246.95|6172
1759968000000|2025-10-09 00:00:00|2267.98|2257.18|2257.68|2246.88|2272.84|2262.04|2257.22|2246.42|7044
1759971600000|2025-10-09 01:00:00|2257.54|2246.74|2249.11|2238.31|2258.16|2247.36|2229.42|2218.62|7818
1759975200000|2025-10-09 02:00:00|2249.09|2238.29|2204.38|2193.58|2249.61|2238.81|2201.49|2190.69|9000
1759978800000|2025-10-09 03:00:00|2204.39|2193.59|2232.14|2221.34|2232.9|2222.1|2204.31|2193.51|6938
1759982400000|2025-10-09 04:00:00|2232.2|2221.4|2246|2235.2|2246.9|2236.1|2225.22|2214.42|6453
1759986000000|2025-10-09 05:00:00|2245.92|2235.12|2244.12|2233.32|2254.54|2243.74|2237.05|2226.25|7491
1759989600000|2025-10-09 06:00:00|2244.38|2233.58|2222.04|2211.24|2246.1|2235.3|2219.08|2208.28|6995
1759993200000|2025-10-09 07:00:00|2222.02|2211.22|2203.16|2192.36|2222.53|2211.73|2199.52|2188.72|6341
1759996800000|2025-10-09 08:00:00|2203.34|2192.54|2165.91|2155.11|2203.34|2192.54|2165.13|2154.33|8985
1760000400000|2025-10-09 09:00:00|2165.89|2155.09|2175.14|2164.34|2181.66|2170.86|2165.17|2154.37|7656
1760004000000|2025-10-09 10:00:00|2175.23|2164.43|2176.79|2165.99|2187.46|2176.66|2169.31|2158.51|6081
1760007600000|2025-10-09 11:00:00|2176.58|2165.78|2178.5|2167.7|2186.71|2175.91|2172.91|2162.11|7172
1760011200000|2025-10-09 12:00:00|2178.35|2167.55|2199.77|2188.97|2209.05|2198.25|2176.63|2165.83|9117
1760014800000|2025-10-09 13:00:00|2199.74|2188.94|2163.14|2152.34|2201.27|2190.47|2161.01|2150.21|10411
1760018400000|2025-10-09 14:00:00|2163.25|2152.45|2156.35|2145.55|2175.26|2164.46|2138.75|2127.95|11529
1760022000000|2025-10-09 15:00:00|2156.45|2145.65|2155.34|2144.54|2169.45|2158.65|2142.83|2132.03|10874
1760025600000|2025-10-09 16:00:00|2155.33|2144.53|2145.47|2134.67|2165|2154.2|2139.07|2128.27|9627
1760029200000|2025-10-09 17:00:00|2145.45|2134.65|2184.25|2173.45|2186.65|2175.85|2143.14|2132.34|8593
1760032800000|2025-10-09 18:00:00|2184.12|2173.32|2179.85|2169.05|2196.81|2186.01|2176.73|2165.93|8245
1760036400000|2025-10-09 19:00:00|2179.94|2169.14|2178.83|2168.03|2187.47|2176.67|2173.73|2162.93|8025
1760040000000|2025-10-09 20:00:00|2178.97|2168.17|2181.08|2170.28|2187.09|2176.29|2175.85|2165.05|8038
1760043600000|2025-10-09 21:00:00|2181.07|2170.27|2187.7|2176.9|2189.7|2178.9|2178.01|2167.21|6800
1760047200000|2025-10-09 22:00:00|2187.66|2176.86|2217.24|2206.44|2218.7|2207.9|2185.31|2174.51|7078
1760050800000|2025-10-09 23:00:00|2217.75|2206.95|2205.12|2194.32|2218.59|2207.79|2200.6|2189.8|6835
1760054400000|2025-10-10 00:00:00|2205.14|2194.34|2220.85|2210.05|2223.9|2213.1|2204.34|2193.54|6830
1760058000000|2025-10-10 01:00:00|2220.83|2210.03|2217.29|2206.49|2225.9|2215.1|2210.86|2200.06|6582
1760061600000|2025-10-10 02:00:00|2217.21|2206.41|2214.33|2203.53|2223.71|2212.91|2207.95|2197.15|6611
1760065200000|2025-10-10 03:00:00|2214.36|2203.56|2246.94|2236.14|2265.01|2254.21|2208.53|2197.73|8080
1760068800000|2025-10-10 04:00:00|2246.9|2236.1|2241.35|2230.55|2258.62|2247.82|2234.9|2224.1|7255
1760072400000|2025-10-10 05:00:00|2241.34|2230.54|2263.7|2252.9|2264.3|2253.5|2231.54|2220.74|6882
1760076000000|2025-10-10 06:00:00|2263.44|2252.64|2239.36|2228.56|2267.65|2256.85|2233.9|2223.1|6766
1760079600000|2025-10-10 07:00:00|2239.69|2228.89|2235.82|2225.02|2248.81|2238.01|2231.83|2221.03|7294
1760083200000|2025-10-10 08:00:00|2235.74|2224.94|2262.36|2251.56|2263.9|2253.1|2232.45|2221.65|8243
1760086800000|2025-10-10 09:00:00|2261.86|2251.06|2255.67|2244.87|2282.85|2272.05|2254.03|2243.23|7647
1760090400000|2025-10-10 10:00:00|2255.69|2244.89|2259.24|2248.44|2271.91|2261.11|2251.69|2240.89|7738
1760094000000|2025-10-10 11:00:00|2259.72|2248.92|2247.12|2236.32|2266.78|2255.98|2244.62|2233.82|6169
1760097600000|2025-10-10 12:00:00|2247.24|2236.44|2265.46|2254.66|2265.8|2255|2242.25|2231.45|6562
1760101200000|2025-10-10 13:00:00|2265.55|2254.75|2269.39|2258.59|2283.9|2273.1|2257.14|2246.34|9049
1760104800000|2025-10-10 14:00:00|2268.98|2258.18|2234.99|2224.19|2281.79|2270.99|2232.42|2221.62|9499
1760108400000|2025-10-10 15:00:00|2235.01|2224.21|2143.4|2132.6|2239.22|2228.42|2128.53|2117.73|12722
1760112000000|2025-10-10 16:00:00|2143.02|2132.22|2127.82|2117.02|2160.78|2149.98|2126.9|2116.1|9678
1760115600000|2025-10-10 17:00:00|2127.72|2116.92|2121.25|2110.45|2148.9|2138.1|2116.29|2105.49|7890
1760119200000|2025-10-10 18:00:00|2121.19|2110.39|2099.19|2088.39|2122.7|2111.9|2097.9|2087.1|7554
1760122800000|2025-10-10 19:00:00|2099.22|2088.42|2055.63|2044.83|2105.55|2094.75|2047.47|2036.67|10148
1760126400000|2025-10-10 20:00:00|2055.2|2044.4|1984.46|1973.66|2075.7|2064.9|1972.8|1966.35|10657
1760166000000|2025-10-11 07:00:00|1766.93|1756.13|1780.87|1770.07|1792.02|1781.22|1760.37|1749.57|11821
1760169600000|2025-10-11 08:00:00|1780.34|1769.54|1838.58|1827.78|1845.41|1834.61|1771.97|1761.17|11033
1760173200000|2025-10-11 09:00:00|1838.57|1827.77|1817.14|1806.34|1858.28|1847.48|1814.65|1803.85|10444
1760176800000|2025-10-11 10:00:00|1817.12|1806.32|1815.1|1804.3|1833.5|1822.7|1805.45|1794.65|11079
1760180400000|2025-10-11 11:00:00|1815.25|1804.45|1812.32|1801.52|1817.21|1806.41|1786.75|1775.95|9710
1760184000000|2025-10-11 12:00:00|1812.26|1801.46|1810.71|1799.91|1817.4|1806.6|1800.8|1790|4561
1760187600000|2025-10-11 13:00:00|1782.84|1772.04|1781.95|1771.15|1787.01|1776.21|1750.16|1739.36|11359
1760191200000|2025-10-11 14:00:00|1781.96|1771.16|1780.46|1769.66|1784.67|1773.87|1760.44|1749.64|10185
1760194800000|2025-10-11 15:00:00|1780.27|1769.47|1804.92|1794.12|1808.63|1797.83|1779.61|1768.81|9747
1760198400000|2025-10-11 16:00:00|1804.98|1794.18|1791.87|1781.07|1821.86|1811.06|1784.97|1774.17|9834
1760202000000|2025-10-11 17:00:00|1791.85|1781.05|1806.51|1795.71|1814.33|1803.53|1790.04|1779.24|8879
1760205600000|2025-10-11 18:00:00|1806.49|1795.69|1784.69|1773.89|1806.77|1795.97|1784.39|1773.59|7762
1760209200000|2025-10-11 19:00:00|1784.68|1773.88|1735.37|1724.57|1784.97|1774.17|1718.8|1708|11365
1760212800000|2025-10-11 20:00:00|1735.3|1724.5|1697.41|1686.61|1739.22|1728.42|1682.19|1671.39|12148
1760216400000|2025-10-11 21:00:00|1697.37|1686.57|1725.53|1714.73|1728.68|1717.88|1667.57|1656.77|9853
1760220000000|2025-10-11 22:00:00|1725.5|1714.7|1727.82|1717.02|1737.29|1726.49|1715.78|1704.98|9205
1760223600000|2025-10-11 23:00:00|1727.86|1717.06|1726.71|1715.91|1731.46|1720.66|1719.72|1708.92|8932
1760227200000|2025-10-12 00:00:00|1726.62|1715.82|1692.31|1681.51|1727.73|1716.93|1692.03|1681.23|9577
1760230800000|2025-10-12 01:00:00|1692.33|1681.53|1688.59|1677.79|1715.31|1704.51|1686.78|1675.98|10155
1760234400000|2025-10-12 02:00:00|1688.47|1677.67|1687.62|1676.82|1709.84|1699.04|1675.38|1664.58|10570
1760238000000|2025-10-12 03:00:00|1687.63|1676.83|1714.78|1703.98|1731.47|1720.67|1686.79|1675.99|9893
1760241600000|2025-10-12 04:00:00|1714.83|1704.03|1734.56|1723.76|1744.53|1733.73|1710.91|1700.11|9288
1760245200000|2025-10-12 05:00:00|1734.57|1723.77|1739.78|1728.98|1751.64|1740.84|1728.58|1717.78|9066
1760248800000|2025-10-12 06:00:00|1739.79|1728.99|1752.09|1741.29|1758.62|1747.82|1737.25|1726.45|7599
1760252400000|2025-10-12 07:00:00|1752.12|1741.32|1747.41|1736.61|1756.58|1745.78|1742.42|1731.62|7681
1760256000000|2025-10-12 08:00:00|1747.46|1736.66|1742.82|1732.02|1757.47|1746.67|1742.28|1731.48|8230
1760259600000|2025-10-12 09:00:00|1742.87|1732.07|1752.83|1742.03|1753.73|1742.93|1724.97|1714.17|9483
1760263200000|2025-10-12 10:00:00|1752.85|1742.05|1738.85|1728.05|1763.1|1752.3|1735.28|1724.48|8255
1760266800000|2025-10-12 11:00:00|1738.86|1728.06|1746.42|1735.62|1754.78|1743.98|1738.85|1728.05|8326
1760270400000|2025-10-12 12:00:00|1746.31|1735.51|1759.82|1749.02|1768.91|1758.11|1744.79|1733.99|8581
1760274000000|2025-10-12 13:00:00|1759.9|1749.1|1736.88|1726.08|1766.47|1755.67|1729.93|1719.13|10178
1760277600000|2025-10-12 14:00:00|1736.91|1726.11|1801.22|1790.42|1828.71|1817.91|1735.21|1724.41|11299
1760281200000|2025-10-12 15:00:00|1801.49|1790.69|1884|1873.2|1887.5|1876.7|1798.71|1787.91|12783
1760284800000|2025-10-12 16:00:00|1884.11|1873.31|1923.87|1913.07|1942.75|1931.95|1884.08|1873.28|12781
1760288400000|2025-10-12 17:00:00|1923.71|1912.91|1915.05|1904.25|1943.37|1932.57|1900.01|1889.21|11616
1760292000000|2025-10-12 18:00:00|1915.04|1904.24|1908.28|1897.48|1926.14|1915.34|1893.09|1882.29|9674
1760295600000|2025-10-12 19:00:00|1908.34|1897.54|1946.69|1926.89|1948.09|1928.78|1907.55|1896.75|8622
1760299200000|2025-10-12 20:00:00|1946.7|1926.9|1927.05|1907.25|1953.37|1933.57|1923.47|1903.67|10013
1760302800000|2025-10-12 21:00:00|1927.04|1907.24|1912.67|1901.87|1940.43|1929.63|1889.63|1878.83|8605
1760306400000|2025-10-12 22:00:00|1912.73|1901.93|1912.4|1901.6|1924.16|1913.36|1900.43|1889.63|10941
1760310000000|2025-10-12 23:00:00|1912.13|1901.33|1906.15|1895.35|1913.38|1902.58|1894.55|1883.75|9802
1760313600000|2025-10-13 00:00:00|1906.04|1895.24|1893.5|1882.7|1926.4|1915.6|1883.32|1872.52|11164
1760317200000|2025-10-13 01:00:00|1893.54|1882.74|1923.9|1913.1|1924.4|1913.6|1882.29|1871.49|10336
1760320800000|2025-10-13 02:00:00|1923.33|1912.53|1919.95|1909.15|1932.9|1922.1|1903.25|1892.45|8619
1760324400000|2025-10-13 03:00:00|1919.89|1909.09|1909.47|1898.67|1930.33|1919.53|1903.94|1893.14|9175
1760328000000|2025-10-13 04:00:00|1909.51|1898.71|1928.95|1918.15|1931.9|1921.1|1898.66|1887.86|9123
1760331600000|2025-10-13 05:00:00|1928.96|1918.16|1924.22|1913.42|1938.47|1927.67|1919.9|1909.1|8588
1760335200000|2025-10-13 06:00:00|1924.17|1913.37|1949.13|1938.33|1959.56|1948.76|1913.28|1902.48|10237
1760338800000|2025-10-13 07:00:00|1948.27|1937.47|1960.14|1949.34|1974.38|1963.58|1942.97|1932.17|10273
1760342400000|2025-10-13 08:00:00|1960.05|1949.25|1964.16|1953.36|1975.9|1965.1|1956.8|1946|10001
1760346000000|2025-10-13 09:00:00|1964.14|1953.34|1969.03|1958.23|1971.12|1960.32|1952.37|1941.57|9430
1760349600000|2025-10-13 10:00:00|1969.05|1958.25|1980.08|1969.28|1982.63|1971.83|1954.8|1944|9402
1760353200000|2025-10-13 11:00:00|1980.07|1969.27|1926.38|1915.58|1984.4|1973.6|1901.5|1890.7|12032
1760356800000|2025-10-13 12:00:00|1926.25|1915.45|1934.02|1923.22|1964.05|1953.25|1912.9|1902.1|11746
1760360400000|2025-10-13 13:00:00|1933.96|1923.16|1980.18|1969.38|1984.87|1974.07|1926.05|1915.25|13200
1760364000000|2025-10-13 14:00:00|1979.72|1968.92|1951.35|1940.55|1985.8|1975|1943.95|1933.15|13159
1760367600000|2025-10-13 15:00:00|1951.5|1940.7|1979.9|1969.1|1990.69|1979.89|1950.44|1939.64|11860
1760371200000|2025-10-13 16:00:00|1979.91|1969.11|1965.46|1954.66|1993.48|1982.68|1952.69|1941.89|11647
1760374800000|2025-10-13 17:00:00|1965.66|1954.86|1993.02|1982.22|1994.06|1983.26|1956.98|1946.18|11375
1760378400000|2025-10-13 18:00:00|1991.48|1980.68|1991.55|1980.75|1999.82|1989.02|1974.15|1963.35|10629
1760382000000|2025-10-13 19:00:00|1991.53|1980.73|2011.89|2001.09|2018.91|2008.11|1986.03|1975.23|10163
1760385600000|2025-10-13 20:00:00|2011.84|2001.04|2023.85|2013.05|2025.14|2014.34|2002.25|1991.45|9585
1760389200000|2025-10-13 21:00:00|2023.84|2013.04|2006.68|1995.88|2025.49|2014.69|2005.26|1994.46|6024
1760392800000|2025-10-13 22:00:00|2006.69|1995.89|2013.7|2002.9|2017.15|2006.35|2005.28|1994.48|7569
1760396400000|2025-10-13 23:00:00|2013.98|2003.18|1991.44|1980.64|2015.93|2005.13|1989.64|1978.84|6726
1760400000000|2025-10-14 00:00:00|1991.89|1981.09|2002.41|1991.61|2013.78|2002.98|1991.05|1980.25|8715
1760403600000|2025-10-14 01:00:00|2002.35|1991.55|1988.7|1977.9|2005.64|1994.84|1984.65|1973.85|8084
1760407200000|2025-10-14 02:00:00|1988.61|1977.81|1962.13|1951.33|1988.62|1977.82|1959.04|1948.24|8343
1760410800000|2025-10-14 03:00:00|1961.96|1951.16|1953.11|1942.31|1963.71|1952.91|1938.16|1927.36|8309
1760414400000|2025-10-14 04:00:00|1953.29|1942.49|1925.63|1914.83|1960.55|1949.75|1917.11|1906.31|10007
1760418000000|2025-10-14 05:00:00|1925.72|1914.92|1906.81|1896.01|1945.15|1934.35|1898.15|1887.35|10899
1760421600000|2025-10-14 06:00:00|1906.83|1896.03|1870.37|1859.57|1919.12|1908.32|1836.49|1825.69|11655
1760425200000|2025-10-14 07:00:00|1870.18|1859.38|1861.68|1850.88|1882.88|1872.08|1851.38|1840.58|12128
1760428800000|2025-10-14 08:00:00|1861.88|1851.08|1870.03|1859.23|1882.25|1871.45|1847.77|1836.97|10930
1760432400000|2025-10-14 09:00:00|1870.08|1859.28|1859.93|1849.13|1878.34|1867.54|1854.22|1843.42|9585
1760436000000|2025-10-14 10:00:00|1859.61|1848.81|1842.38|1831.58|1860.12|1849.32|1814.4|1803.6|11766
1760439600000|2025-10-14 11:00:00|1842.47|1831.67|1865.08|1854.28|1882.15|1871.35|1841.06|1830.26|10061
1760443200000|2025-10-14 12:00:00|1865.11|1854.31|1843.02|1832.22|1878.03|1867.23|1837.65|1826.85|10924
1760446800000|2025-10-14 13:00:00|1843.04|1832.24|1850.9|1840.1|1857.39|1846.59|1821.4|1810.6|12196
1760450400000|2025-10-14 14:00:00|1850.74|1839.94|1861.69|1850.89|1888.4|1877.6|1841.17|1830.37|12071
1760454000000|2025-10-14 15:00:00|1861.61|1850.81|1910.07|1899.27|1910.9|1900.1|1848.92|1838.12|11557
1760457600000|2025-10-14 16:00:00|1910.46|1899.66|1905.77|1894.97|1942.68|1931.88|1893.07|1882.27|11778
1760461200000|2025-10-14 17:00:00|1905.75|1894.95|1907.25|1896.45|1927.9|1917.1|1883.07|1872.27|11293
1760464800000|2025-10-14 18:00:00|1907.28|1896.48|1906.88|1896.08|1924.9|1914.1|1900.6|1889.8|9909
1760468400000|2025-10-14 19:00:00|1906.86|1896.06|1894.01|1883.21|1921.71|1910.91|1870.21|1859.41|10222
1760472000000|2025-10-14 20:00:00|1894.11|1883.31|1906.3|1895.5|1906.35|1895.55|1887|1876.2|8300
1760475600000|2025-10-14 21:00:00|1906.32|1895.52|1908.52|1897.72|1910.64|1899.84|1889.17|1878.37|4943
1760479200000|2025-10-14 22:00:00|1908.62|1897.82|1912.51|1901.71|1922.25|1911.45|1904.12|1893.32|5865
1760482800000|2025-10-14 23:00:00|1912.5|1901.7|1916.51|1905.71|1922.5|1911.7|1912.38|1901.58|6091
1760486400000|2025-10-15 00:00:00|1916.61|1905.81|1914.47|1903.67|1919.38|1908.58|1901.7|1890.9|7524
1760490000000|2025-10-15 01:00:00|1914.4|1903.6|1910.75|1899.95|1916.12|1905.32|1893.54|1882.74|7887
1760493600000|2025-10-15 02:00:00|1910.66|1899.86|1914.66|1903.86|1930.9|1920.1|1907.84|1897.04|8117
1760497200000|2025-10-15 03:00:00|1914.6|1903.8|1897.59|1886.79|1916.96|1906.16|1890.46|1879.66|7665
1760500800000|2025-10-15 04:00:00|1897.66|1886.86|1913.91|1903.11|1919.4|1908.6|1891.08|1880.28|6253
1760504400000|2025-10-15 05:00:00|1914.23|1903.43|1905.85|1895.05|1921.9|1911.1|1902.88|1892.08|7063
1760508000000|2025-10-15 06:00:00|1905.63|1894.83|1908.8|1898|1913.84|1903.04|1889.85|1879.05|7672
1760511600000|2025-10-15 07:00:00|1909.46|1898.66|1892.84|1882.04|1919.99|1909.19|1891.1|1880.3|6605
1760515200000|2025-10-15 08:00:00|1892.75|1881.95|1903.78|1892.98|1930.44|1919.64|1885.05|1874.25|8689
1760518800000|2025-10-15 09:00:00|1903.63|1892.83|1893.13|1882.33|1906.97|1896.17|1888.35|1877.55|8133
1760522400000|2025-10-15 10:00:00|1893.09|1882.29|1884.06|1873.26|1899.36|1888.56|1878.49|1867.69|6900
1760526000000|2025-10-15 11:00:00|1884.08|1873.28|1875.12|1864.32|1888.9|1878.1|1865.46|1854.66|7678
1760529600000|2025-10-15 12:00:00|1875.18|1864.38|1873.4|1862.6|1879.71|1868.91|1860.07|1849.27|9556
1760533200000|2025-10-15 13:00:00|1873.72|1862.92|1859.86|1849.06|1877.4|1866.6|1826.77|1815.97|9838
1760536800000|2025-10-15 14:00:00|1859.8|1849|1841.86|1831.06|1879.01|1868.21|1830.43|1819.63|11636
1760540400000|2025-10-15 15:00:00|1841.92|1831.12|1818.57|1807.77|1850.28|1839.48|1809.71|1798.91|12080
1760544000000|2025-10-15 16:00:00|1818.74|1807.94|1817.27|1806.47|1825.9|1815.1|1809.04|1798.24|11162
1760547600000|2025-10-15 17:00:00|1817.16|1806.36|1819.34|1808.54|1819.62|1808.82|1791.01|1780.21|10894
1760551200000|2025-10-15 18:00:00|1819.3|1808.5|1829.6|1818.8|1831.77|1820.97|1808.6|1797.8|8067
1760554800000|2025-10-15 19:00:00|1829.59|1818.79|1809.71|1798.91|1829.75|1818.95|1803.31|1792.51|8036
1760558400000|2025-10-15 20:00:00|1809.4|1798.6|1796.93|1786.13|1818.75|1807.95|1779.52|1768.72|9079
1760562000000|2025-10-15 21:00:00|1796.95|1786.15|1797.92|1787.12|1813.61|1802.81|1783.11|1772.31|9048
1760565600000|2025-10-15 22:00:00|1797.89|1787.09|1803.08|1792.28|1813.96|1803.16|1797.1|1786.3|8695
1760569200000|2025-10-15 23:00:00|1802.73|1791.93|1811.77|1800.97|1816.7|1805.9|1799.37|1788.57|8287
1760572800000|2025-10-16 00:00:00|1811.74|1800.94|1800.31|1789.51|1813.91|1803.11|1797.95|1787.15|9095
1760576400000|2025-10-16 01:00:00|1800.26|1789.46|1819.28|1808.48|1820.37|1809.57|1799.65|1788.85|7795
1760580000000|2025-10-16 02:00:00|1818.97|1808.17|1821.43|1810.63|1826.74|1815.94|1808.34|1797.54|7433
1760583600000|2025-10-16 03:00:00|1821.65|1810.85|1809.49|1798.69|1823.25|1812.45|1808.74|1797.94|5629
1760587200000|2025-10-16 04:00:00|1809.55|1798.75|1810.4|1799.6|1825.68|1814.88|1806.36|1795.56|5663
1760590800000|2025-10-16 05:00:00|1810.31|1799.51|1807.13|1796.33|1819.9|1809.1|1798.33|1787.53|7390
1760594400000|2025-10-16 06:00:00|1807.15|1796.35|1824.45|1813.65|1826.9|1816.1|1806.23|1795.43|5721
1760598000000|2025-10-16 07:00:00|1824.29|1813.49|1811.05|1800.25|1825.24|1814.44|1804.25|1793.45|5316
1760601600000|2025-10-16 08:00:00|1811.09|1800.29|1802.2|1791.4|1813.93|1803.13|1797.94|1787.14|4215
1760605200000|2025-10-16 09:00:00|1802.13|1791.33|1823.38|1812.58|1829.73|1818.93|1763.65|1752.85|8495
1760608800000|2025-10-16 10:00:00|1823.35|1812.55|1847.68|1836.88|1855.05|1844.25|1822.37|1811.57|8231
1760612400000|2025-10-16 11:00:00|1847.66|1836.86|1854.28|1843.48|1854.9|1844.1|1835.16|1824.36|8570
1760616000000|2025-10-16 12:00:00|1854.8|1844|1856.24|1845.44|1868.19|1857.39|1847.45|1836.65|8703
1760619600000|2025-10-16 13:00:00|1856.23|1845.43|1832.03|1821.23|1857.8|1847|1826.91|1816.11|9784
1760623200000|2025-10-16 14:00:00|1831.76|1820.96|1821.45|1810.65|1847.63|1836.83|1802.2|1791.4|11811
1760626800000|2025-10-16 15:00:00|1821.68|1810.88|1772.41|1761.61|1823.87|1813.07|1766.39|1755.59|11518
1760630400000|2025-10-16 16:00:00|1772.18|1761.38|1813.5|1802.7|1814.4|1803.6|1750.58|1739.78|12692
1760634000000|2025-10-16 17:00:00|1813.27|1802.47|1778.85|1768.05|1813.27|1802.47|1777.41|1766.61|11315
1760637600000|2025-10-16 18:00:00|1778.9|1768.1|1774.66|1763.86|1783.65|1772.85|1757.38|1746.58|11428
1760641200000|2025-10-16 19:00:00|1774.72|1763.92|1745.42|1734.62|1778.74|1767.94|1732.27|1721.47|11814
1760644800000|2025-10-16 20:00:00|1745.34|1734.54|1723.72|1712.92|1752.8|1742|1716.93|1706.13|10781
1760648400000|2025-10-16 21:00:00|1723.83|1713.03|1748.37|1737.57|1749.19|1738.39|1722.19|1711.39|8802
1760652000000|2025-10-16 22:00:00|1748.76|1737.96|1730.53|1719.73|1751.1|1740.3|1730.48|1719.68|6458
1760655600000|2025-10-16 23:00:00|1730.5|1719.7|1748.25|1737.45|1752.53|1741.73|1728.08|1717.28|6263
1760659200000|2025-10-17 00:00:00|1748.24|1737.44|1756.82|1746.02|1756.9|1746.1|1745.3|1734.5|7088
1760662800000|2025-10-17 01:00:00|1757.7|1746.9|1756.2|1745.4|1774.29|1763.49|1748.61|1737.81|6142
1760666400000|2025-10-17 02:00:00|1756.25|1745.45|1753.63|1742.83|1759.3|1748.5|1741.61|1730.81|6313
1760670000000|2025-10-17 03:00:00|1753.65|1742.85|1757.39|1746.59|1759.92|1749.12|1749.29|1738.49|6131
1760673600000|2025-10-17 04:00:00|1756.99|1746.19|1748.33|1737.53|1758.8|1748|1746.16|1735.36|5346
1760677200000|2025-10-17 05:00:00|1748.31|1737.51|1733.25|1722.45|1749.9|1739.1|1732.14|1721.34|5257
1760680800000|2025-10-17 06:00:00|1733.21|1722.41|1685.5|1674.7|1740.84|1730.04|1682.56|1671.76|9533
1760684400000|2025-10-17 07:00:00|1685.43|1674.63|1625.87|1615.07|1687.09|1676.29|1623.38|1612.58|12509
1760688000000|2025-10-17 08:00:00|1625.85|1615.05|1593.65|1582.85|1634.35|1623.55|1584.08|1573.28|11579
1760691600000|2025-10-17 09:00:00|1593.71|1582.91|1599.94|1589.14|1632.75|1621.95|1589.55|1578.75|9454
1760695200000|2025-10-17 10:00:00|1600.1|1589.3|1611.2|1600.4|1617.05|1606.25|1575.79|1564.99|11577
1760698800000|2025-10-17 11:00:00|1611.25|1600.45|1658.83|1648.03|1664.68|1653.88|1609.18|1598.38|11613
1760702400000|2025-10-17 12:00:00|1658.86|1648.06|1653.71|1642.91|1672.9|1662.1|1653.2|1642.4|9157
1760706000000|2025-10-17 13:00:00|1653.73|1642.93|1662.55|1651.75|1674.95|1664.15|1636.97|1626.17|10325
1760709600000|2025-10-17 14:00:00|1662.47|1651.67|1638.13|1627.33|1668.88|1658.08|1621.01|1610.21|10942
1760713200000|2025-10-17 15:00:00|1638.14|1627.34|1668.1|1657.3|1668.3|1657.5|1631.52|1620.72|10921
1760716800000|2025-10-17 16:00:00|1668.23|1657.43|1655.07|1644.27|1691.73|1680.93|1651.78|1640.98|10541
1760720400000|2025-10-17 17:00:00|1655.05|1644.25|1652.38|1641.58|1662.11|1651.31|1640.32|1629.52|8874
1760724000000|2025-10-17 18:00:00|1652.25|1641.45|1642.86|1632.06|1663.25|1652.45|1638.27|1627.47|8179
1760727600000|2025-10-17 19:00:00|1642.93|1632.13|1643.59|1632.79|1651.41|1640.61|1631.47|1620.67|7941
1760731200000|2025-10-17 20:00:00|1643.72|1632.92|1663.92|1653.12|1668.81|1658.01|1639.26|1628.46|6728
1760770800000|2025-10-18 07:00:00|1677.13|1666.33|1676.9|1666.1|1705.68|1694.88|1672.41|1661.61|8978
1760774400000|2025-10-18 08:00:00|1676.91|1666.11|1684.61|1673.81|1688.75|1677.95|1675.63|1664.83|8756
1760778000000|2025-10-18 09:00:00|1684.62|1673.82|1692.88|1682.08|1699.01|1688.21|1680.05|1669.25|8198
1760781600000|2025-10-18 10:00:00|1692.87|1682.07|1691.63|1680.83|1696.96|1686.16|1683.74|1672.94|7942
1760785200000|2025-10-18 11:00:00|1691.65|1680.85|1693.71|1682.91|1699.89|1689.09|1685.94|1675.14|7674
1760788800000|2025-10-18 12:00:00|1693.77|1682.97|1688.78|1677.98|1702.81|1692.01|1687.68|1676.88|7284
1760792400000|2025-10-18 13:00:00|1688.79|1677.99|1676.87|1666.07|1688.95|1678.15|1671.04|1660.24|7619
1760796000000|2025-10-18 14:00:00|1676.88|1666.08|1688.52|1677.72|1691.81|1681.01|1668.34|1657.54|7903
1760799600000|2025-10-18 15:00:00|1688.56|1677.76|1684.9|1674.1|1691.99|1681.19|1675.27|1664.47|7329
1760803200000|2025-10-18 16:00:00|1684.91|1674.11|1680.7|1669.9|1687.45|1676.65|1669.93|1659.13|7853
1760806800000|2025-10-18 17:00:00|1680.69|1669.89|1692.2|1681.4|1694.88|1684.08|1674.87|1664.07|6690
1760810400000|2025-10-18 18:00:00|1692.21|1681.41|1689.94|1679.14|1695.24|1684.44|1686.98|1676.18|6029
1760814000000|2025-10-18 19:00:00|1689.92|1679.12|1690.78|1679.98|1691.62|1680.82|1685.86|1675.06|7203
1760817600000|2025-10-18 20:00:00|1690.77|1679.97|1690.7|1679.9|1701.45|1690.65|1687.96|1677.16|7899
1760821200000|2025-10-18 21:00:00|1690.57|1679.77|1694.04|1683.24|1696.71|1685.91|1681.76|1670.96|6520
1760824800000|2025-10-18 22:00:00|1693.97|1683.17|1689.26|1678.46|1697.74|1686.94|1687.7|1676.9|7615
1760828400000|2025-10-18 23:00:00|1689.27|1678.47|1687.14|1676.34|1690.01|1679.21|1684.35|1673.55|6736
1760832000000|2025-10-19 00:00:00|1687.18|1676.38|1677.28|1666.48|1689.78|1678.98|1672.24|1661.44|7906
1760835600000|2025-10-19 01:00:00|1677.27|1666.47|1677.81|1667.01|1682.69|1671.89|1670.99|1660.19|5965
1760839200000|2025-10-19 02:00:00|1677.78|1666.98|1673.84|1663.04|1681.24|1670.44|1671.67|1660.87|5580
1760842800000|2025-10-19 03:00:00|1673.89|1663.09|1691.91|1681.11|1695.28|1684.48|1670.95|1660.15|5380
1760846400000|2025-10-19 04:00:00|1691.88|1681.08|1690.95|1680.15|1693.49|1682.69|1682.35|1671.55|5819
1760850000000|2025-10-19 05:00:00|1691.08|1680.28|1680.89|1670.09|1697.25|1686.45|1678|1667.2|7643
1760853600000|2025-10-19 06:00:00|1680.95|1670.15|1676.68|1665.88|1692.88|1682.08|1672.46|1661.66|8512
1760857200000|2025-10-19 07:00:00|1676.7|1665.9|1685.91|1675.11|1686.15|1675.35|1674.46|1663.66|7919
1760860800000|2025-10-19 08:00:00|1685.92|1675.12|1670.23|1659.43|1706.84|1696.04|1664.82|1654.02|9474
1760864400000|2025-10-19 09:00:00|1670.19|1659.39|1692.79|1681.99|1709.02|1698.22|1659.3|1648.5|10075
1760868000000|2025-10-19 10:00:00|1692.82|1682.02|1717.53|1706.73|1723.02|1712.22|1685.9|1675.1|10429
1760871600000|2025-10-19 11:00:00|1717.45|1706.65|1720.57|1709.77|1735.87|1725.07|1714.32|1703.52|9715
1760875200000|2025-10-19 12:00:00|1720.69|1709.89|1717.42|1706.62|1727.75|1716.95|1708.97|1698.17|8202
1760878800000|2025-10-19 13:00:00|1717.92|1707.12|1743.85|1733.05|1747.63|1736.83|1713.07|1702.27|9486
1760882400000|2025-10-19 14:00:00|1743.81|1733.01|1757.87|1747.07|1759.54|1748.74|1733.86|1723.06|10209
1760886000000|2025-10-19 15:00:00|1757.76|1746.96|1746.79|1735.99|1760.54|1749.74|1742.95|1732.15|8870
1760889600000|2025-10-19 16:00:00|1746.74|1735.94|1749.54|1738.74|1756.71|1745.91|1738.15|1727.35|8602
1760893200000|2025-10-19 17:00:00|1749.55|1738.75|1746.98|1736.18|1771.77|1760.97|1743.21|1732.41|8413
1760896800000|2025-10-19 18:00:00|1746.99|1736.19|1758.72|1747.92|1762.91|1752.11|1746.99|1736.19|8030
1760900400000|2025-10-19 19:00:00|1758.71|1747.91|1756.37|1736.57|1758.87|1748.07|1748.64|1733.51|6090
1760904000000|2025-10-19 20:00:00|1756.36|1736.56|1764.36|1744.56|1765.41|1745.61|1751.16|1731.36|6366
1760907600000|2025-10-19 21:00:00|1764.45|1744.65|1748.19|1737.39|1765.42|1746.92|1741.34|1730.54|5652
1760911200000|2025-10-19 22:00:00|1748.21|1737.41|1750.87|1740.07|1757.67|1746.87|1747.77|1736.97|7581
1760914800000|2025-10-19 23:00:00|1750.85|1740.05|1734.06|1723.26|1750.97|1740.17|1730.33|1719.53|5158
1760918400000|2025-10-20 00:00:00|1734.13|1723.33|1721.68|1710.88|1734.37|1723.57|1699.63|1688.83|9373
1760922000000|2025-10-20 01:00:00|1721.67|1710.87|1716.96|1706.16|1727.9|1717.1|1715.46|1704.66|8060
1760925600000|2025-10-20 02:00:00|1716.95|1706.15|1728.2|1717.4|1730.94|1720.14|1705.69|1694.89|8376
1760929200000|2025-10-20 03:00:00|1728.23|1717.43|1768.01|1757.21|1773.83|1763.03|1722.72|1711.92|8194
1760932800000|2025-10-20 04:00:00|1768.08|1757.28|1782.91|1772.11|1783.47|1772.67|1764.19|1753.39|8619
1760936400000|2025-10-20 05:00:00|1782.89|1772.09|1787.45|1776.65|1790.24|1779.44|1777.27|1766.47|7648
1760940000000|2025-10-20 06:00:00|1787.48|1776.68|1870.27|1859.47|1896.5|1885.7|1784.96|1774.16|10482
1760943600000|2025-10-20 07:00:00|1870.25|1859.45|1867.63|1856.83|1902.4|1891.6|1859.94|1849.14|9558
1760947200000|2025-10-20 08:00:00|1867.65|1856.85|1884.25|1873.45|1892.61|1881.81|1862.45|1851.65|10676
1760950800000|2025-10-20 09:00:00|1884.18|1873.38|1891.35|1880.55|1898.71|1887.91|1871.61|1860.81|10296
1760954400000|2025-10-20 10:00:00|1891.37|1880.57|1888.63|1877.83|1903.55|1892.75|1878.96|1868.16|9340
1760958000000|2025-10-20 11:00:00|1888.57|1877.77|1906.18|1895.38|1908.73|1897.93|1879.79|1868.99|8711
1760961600000|2025-10-20 12:00:00|1906.24|1895.44|1907.74|1896.94|1925.13|1914.33|1897.72|1886.92|9036
1760965200000|2025-10-20 13:00:00|1907.34|1896.54|1908.12|1897.32|1916.56|1905.76|1894.42|1883.62|9349
1760968800000|2025-10-20 14:00:00|1908.13|1897.33|1907.87|1897.07|1914.08|1903.28|1894.63|1883.83|8945
1760972400000|2025-10-20 15:00:00|1907.99|1897.19|1883.22|1872.42|1916.5|1905.7|1883.06|1872.26|9352
1760976000000|2025-10-20 16:00:00|1883.57|1872.77|1869.8|1859|1883.98|1873.18|1851.84|1841.04|10769
1760979600000|2025-10-20 17:00:00|1869.47|1858.67|1880.3|1869.5|1890.21|1879.41|1863.6|1852.8|8407
1760983200000|2025-10-20 18:00:00|1880.52|1869.72|1893.16|1882.36|1894.21|1883.41|1873.81|1863.01|7606
1760986800000|2025-10-20 19:00:00|1893.18|1882.38|1891.22|1880.42|1898.8|1888|1882.8|1872|8489
1760990400000|2025-10-20 20:00:00|1891.04|1880.24|1893.33|1882.53|1898.39|1887.59|1884.49|1873.69|7560
1760994000000|2025-10-20 21:00:00|1893.27|1882.47|1879.23|1868.43|1900.82|1890.02|1876.67|1865.87|6873
1760997600000|2025-10-20 22:00:00|1879.21|1868.41|1880.54|1869.74|1884.53|1873.73|1871.93|1861.13|5990
1761001200000|2025-10-20 23:00:00|1880.59|1869.79|1871.36|1860.56|1881.58|1870.78|1867.05|1856.25|5683
1761004800000|2025-10-21 00:00:00|1871.42|1860.62|1892.22|1881.42|1901.67|1890.87|1871|1860.2|7330
1761008400000|2025-10-21 01:00:00|1892.21|1881.41|1877.2|1866.4|1894.3|1883.5|1874.8|1864|7534
1761012000000|2025-10-21 02:00:00|1877.1|1866.3|1845.18|1834.38|1877.25|1866.45|1842.05|1831.25|8193
1761015600000|2025-10-21 03:00:00|1845.19|1834.39|1820.98|1810.18|1849.2|1838.4|1819.47|1808.67|7159
1761019200000|2025-10-21 04:00:00|1820.87|1810.07|1779.2|1768.4|1822.26|1811.46|1777.55|1766.75|9752
1761022800000|2025-10-21 05:00:00|1779.25|1768.45|1781.99|1771.19|1789.94|1779.14|1774.28|1763.48|7964
1761026400000|2025-10-21 06:00:00|1782.49|1771.69|1790.39|1779.59|1795.94|1785.14|1773.13|1762.33|7625
1761030000000|2025-10-21 07:00:00|1790.35|1779.55|1812.55|1801.75|1812.55|1801.75|1781.11|1770.31|6572
1761033600000|2025-10-21 08:00:00|1812.45|1801.65|1806.21|1795.41|1812.45|1801.65|1786.52|1775.72|7098
1761037200000|2025-10-21 09:00:00|1806.19|1795.39|1794.17|1783.37|1810.39|1799.59|1793.24|1782.44|6575
1761040800000|2025-10-21 10:00:00|1794.19|1783.39|1802.24|1791.44|1814.75|1803.95|1788.13|1777.33|7683
1761044400000|2025-10-21 11:00:00|1802.23|1791.43|1812.79|1801.99|1816.89|1806.09|1796.1|1785.3|6902
1761048000000|2025-10-21 12:00:00|1812.77|1801.97|1824.25|1813.45|1840.9|1830.1|1807.05|1796.25|8002
1761051600000|2025-10-21 13:00:00|1824.34|1813.54|1797.15|1786.35|1830.94|1820.14|1789.74|1778.94|9726
1761055200000|2025-10-21 14:00:00|1797.2|1786.4|1879.09|1868.29|1881.31|1870.51|1796.74|1785.94|11567
1761058800000|2025-10-21 15:00:00|1879.11|1868.31|1886.22|1875.42|1901.9|1891.1|1857.95|1847.15|11356
1761062400000|2025-10-21 16:00:00|1886.2|1875.4|1840.73|1829.93|1895.87|1885.07|1835.62|1824.82|10977
1761066000000|2025-10-21 17:00:00|1840.82|1830.02|1837.15|1826.35|1852.81|1842.01|1813.87|1803.07|11534
1761069600000|2025-10-21 18:00:00|1837.11|1826.31|1832.98|1822.18|1841.74|1830.94|1815.09|1804.29|8842
1761073200000|2025-10-21 19:00:00|1833.3|1822.5|1824.26|1813.46|1834.9|1824.1|1818.81|1808.01|7352
1761076800000|2025-10-21 20:00:00|1824.21|1813.41|1803.84|1793.04|1827.94|1817.14|1796.45|1785.65|9024
1761080400000|2025-10-21 21:00:00|1803.76|1792.96|1806.25|1795.45|1812.76|1801.96|1780.16|1769.36|6064
1761084000000|2025-10-21 22:00:00|1806.37|1795.57|1782.61|1771.81|1807.7|1796.9|1772.92|1762.12|8934
1761087600000|2025-10-21 23:00:00|1782.63|1771.83|1766.69|1755.89|1789.72|1778.92|1760.28|1749.48|9184
1761091200000|2025-10-22 00:00:00|1766.72|1755.92|1758.48|1747.68|1777.9|1767.1|1749.09|1738.29|9700
1761094800000|2025-10-22 01:00:00|1758.5|1747.7|1775.84|1765.04|1777.53|1766.73|1757.99|1747.19|7660
1761098400000|2025-10-22 02:00:00|1775.78|1764.98|1771.34|1760.54|1779.25|1768.45|1767.46|1756.66|5572
1761102000000|2025-10-22 03:00:00|1771.3|1760.5|1768.5|1757.7|1771.55|1760.75|1760.39|1749.59|7311
1761105600000|2025-10-22 04:00:00|1768.35|1757.55|1787.7|1776.9|1789.85|1779.05|1767.53|1756.73|6136
1761109200000|2025-10-22 05:00:00|1787.69|1776.89|1765.97|1755.17|1788.84|1778.04|1750.18|1739.38|7598
1761112800000|2025-10-22 06:00:00|1765.94|1755.14|1756.36|1745.56|1768.41|1757.61|1756.26|1745.46|6620
1761116400000|2025-10-22 07:00:00|1756.31|1745.51|1767.96|1757.16|1769.86|1759.06|1750.95|1740.15|8008
1761120000000|2025-10-22 08:00:00|1767.87|1757.07|1758.51|1747.71|1767.91|1757.11|1756.16|1745.36|6135
1761123600000|2025-10-22 09:00:00|1758.4|1747.6|1745.97|1735.17|1761.5|1750.7|1740.8|1730|6842
1761127200000|2025-10-22 10:00:00|1746.03|1735.23|1744.61|1733.81|1755.9|1745.1|1742.89|1732.09|7337
1761130800000|2025-10-22 11:00:00|1744.73|1733.93|1747.41|1736.61|1760.01|1749.21|1723.39|1712.59|10188
1761134400000|2025-10-22 12:00:00|1747.42|1736.62|1752.22|1741.42|1762.9|1752.1|1740.54|1729.74|8327
1761138000000|2025-10-22 13:00:00|1752.21|1741.41|1762.75|1751.95|1765.84|1755.04|1736.59|1725.79|10334
1761141600000|2025-10-22 14:00:00|1762.64|1751.84|1757.47|1746.67|1762.64|1751.84|1720.2|1709.4|12051
1761145200000|2025-10-22 15:00:00|1757.94|1747.14|1752.88|1742.08|1765.05|1754.25|1734.15|1723.35|11413
1761148800000|2025-10-22 16:00:00|1752.96|1742.16|1741.84|1731.04|1756.01|1745.21|1734.08|1723.28|10442
1761152400000|2025-10-22 17:00:00|1741.87|1731.07|1727.33|1716.53|1747.47|1736.67|1723.93|1713.13|9508
1761156000000|2025-10-22 18:00:00|1727.32|1716.52|1728.06|1717.26|1735.04|1724.24|1719.95|1709.15|9964
1761159600000|2025-10-22 19:00:00|1728.08|1717.28|1730.06|1719.26|1743.84|1733.04|1716.97|1706.17|9687
1761163200000|2025-10-22 20:00:00|1730.53|1719.73|1719.74|1708.94|1733.26|1722.46|1713.12|1702.32|8644
1761166800000|2025-10-22 21:00:00|1719.64|1708.84|1703.69|1692.89|1721.82|1711.02|1679.39|1668.59|8875
1761170400000|2025-10-22 22:00:00|1703.71|1692.91|1703|1692.2|1714.16|1703.36|1694.82|1684.02|8769
1761174000000|2025-10-22 23:00:00|1703.05|1692.25|1725.88|1715.08|1731.26|1720.46|1702.2|1691.4|7414
1761177600000|2025-10-23 00:00:00|1725.89|1715.09|1727.66|1716.86|1732.9|1722.1|1723|1712.2|7805
1761181200000|2025-10-23 01:00:00|1727.58|1716.78|1731.76|1720.96|1739.03|1728.23|1725.26|1714.46|7755
1761184800000|2025-10-23 02:00:00|1731.79|1720.99|1733.27|1722.47|1741.9|1731.1|1730.41|1719.61|4938
1761188400000|2025-10-23 03:00:00|1733.31|1722.51|1732.59|1721.79|1742.75|1731.95|1729.91|1719.11|5411
1761192000000|2025-10-23 04:00:00|1732.6|1721.8|1736.72|1725.92|1743|1732.2|1730.88|1720.08|4888
1761195600000|2025-10-23 05:00:00|1736.78|1725.98|1745.59|1734.79|1746.36|1735.56|1735.98|1725.18|4400
1761199200000|2025-10-23 06:00:00|1745.61|1734.81|1772.84|1762.04|1773.38|1762.58|1743.52|1732.72|7243
1761202800000|2025-10-23 07:00:00|1772.88|1762.08|1763.73|1752.93|1773.51|1762.71|1757.05|1746.25|6250
1761206400000|2025-10-23 08:00:00|1763.76|1752.96|1766.27|1755.47|1775.95|1765.15|1763.23|1752.43|7268
1761210000000|2025-10-23 09:00:00|1766.34|1755.54|1745.28|1734.48|1767.35|1756.55|1739.36|1728.56|5809
1761213600000|2025-10-23 10:00:00|1745.2|1734.4|1744.04|1733.24|1753.41|1742.61|1739.28|1728.48|4907
1761217200000|2025-10-23 11:00:00|1744.03|1733.23|1735.4|1724.6|1747.94|1737.14|1732.22|1721.42|6319
1761220800000|2025-10-23 12:00:00|1735.26|1724.46|1734.57|1723.77|1736.58|1725.78|1721.91|1711.11|8188
1761224400000|2025-10-23 13:00:00|1734.26|1723.46|1732.44|1721.64|1741.9|1731.1|1719.98|1709.18|9144
1761228000000|2025-10-23 14:00:00|1732.71|1721.91|1734.67|1723.87|1741.42|1730.62|1715.66|1704.86|10341
1761231600000|2025-10-23 15:00:00|1734.73|1723.93|1746.43|1735.63|1760.15|1749.35|1731.72|1720.92|10419
1761235200000|2025-10-23 16:00:00|1746.5|1735.7|1771.08|1760.28|1771.9|1761.1|1743.3|1732.5|8432
1761238800000|2025-10-23 17:00:00|1771.1|1760.3|1777.51|1766.71|1784.63|1773.83|1751.55|1740.75|9487
1761242400000|2025-10-23 18:00:00|1777.36|1766.56|1753.81|1743.01|1778.24|1767.44|1750.09|1739.29|7457
1761246000000|2025-10-23 19:00:00|1753.99|1743.19|1753.29|1742.49|1754.82|1744.02|1741.57|1730.77|7414
1761249600000|2025-10-23 20:00:00|1753.12|1742.32|1731.46|1720.66|1753.18|1742.38|1724.6|1713.8|7337
1761253200000|2025-10-23 21:00:00|1731.44|1720.64|1735.23|1724.43|1740.18|1729.38|1727.62|1716.82|4852
1761256800000|2025-10-23 22:00:00|1735.18|1724.38|1742.49|1731.69|1746.97|1736.17|1734.41|1723.61|5795
1761260400000|2025-10-23 23:00:00|1742.6|1731.8|1748.9|1738.1|1749.45|1738.65|1740.11|1729.31|4789
1761264000000|2025-10-24 00:00:00|1748.93|1738.13|1746.71|1735.91|1754.3|1743.5|1739.35|1728.55|8342
1761267600000|2025-10-24 01:00:00|1746.98|1736.18|1747.59|1736.79|1751.72|1740.92|1739.37|1728.57|6482
1761271200000|2025-10-24 02:00:00|1747.54|1736.74|1745.59|1734.79|1751.61|1740.81|1740.2|1729.4|5284
1761274800000|2025-10-24 03:00:00|1745.67|1734.87|1740.41|1729.61|1748.9|1738.1|1735.06|1724.26|4646
1761278400000|2025-10-24 04:00:00|1740.45|1729.65|1772.11|1761.31|1777.45|1766.65|1736.27|1725.47|7670
1761282000000|2025-10-24 05:00:00|1772.12|1761.32|1773.45|1762.65|1779.69|1768.89|1767.2|1756.4|7605
1761285600000|2025-10-24 06:00:00|1773.63|1762.83|1776.2|1765.4|1777.38|1766.58|1766.1|1755.3|6485
1761289200000|2025-10-24 07:00:00|1776.23|1765.43|1769.86|1759.06|1777.92|1767.12|1761.36|1750.56|7082
1761292800000|2025-10-24 08:00:00|1769.81|1759.01|1778.73|1767.93|1785.72|1774.92|1762.87|1752.07|6131
1761296400000|2025-10-24 09:00:00|1778.74|1767.94|1773.05|1762.25|1781.68|1770.88|1771.79|1760.99|5703
1761300000000|2025-10-24 10:00:00|1773.03|1762.23|1769.1|1758.3|1773.38|1762.58|1766.07|1755.27|5399
1761303600000|2025-10-24 11:00:00|1769.11|1758.31|1779.45|1768.65|1781.22|1770.42|1759.69|1748.89|5654
1761307200000|2025-10-24 12:00:00|1779.48|1768.68|1796.19|1785.39|1814.52|1806.09|1777.2|1766.4|8851
1761310800000|2025-10-24 13:00:00|1796.17|1785.37|1786.05|1775.25|1800.52|1789.72|1767.58|1756.78|9783
1761314400000|2025-10-24 14:00:00|1786.01|1775.21|1762.75|1751.95|1786.01|1775.21|1751.63|1740.83|10679
1761318000000|2025-10-24 15:00:00|1762.83|1752.03|1761.53|1750.73|1777.86|1767.06|1754.88|1744.08|8726
1761321600000|2025-10-24 16:00:00|1761.56|1750.76|1768.19|1757.39|1768.19|1757.39|1753.06|1742.26|7394
1761325200000|2025-10-24 17:00:00|1768.16|1757.36|1770.17|1759.37|1781.32|1770.52|1766.92|1756.12|6553
1761328800000|2025-10-24 18:00:00|1770.21|1759.41|1771.41|1760.61|1775.9|1765.1|1768.47|1757.67|3466