1637766000000|2021-11-24 15:00:00|2117.25|2101.25|2120.24|2104.24|2131.9|2118.2|2106.9|2097.1|1526
1637769600000|2021-11-24 16:00:00|2119.87|2103.87|2102.03|2086.03|2123.2|2114.4|2100.45|2084.45|5980
1637773200000|2021-11-24 17:00:00|2101.99|2085.99|2082.23|2066.23|2112.4|2096.4|2078.88|2062.88|5798
1637776800000|2021-11-24 18:00:00|2082.59|2066.59|2084.92|2068.92|2101.2|2085.2|2079.54|2063.54|6496
1637780400000|2021-11-24 19:00:00|2084.94|2068.94|2075.62|2059.62|2087.82|2071.82|2062.61|2046.61|5860
1637784000000|2021-11-24 20:00:00|2075.38|2059.38|2091.52|2075.52|2097.82|2081.82|2065.73|2049.73|6246
1637787600000|2021-11-24 21:00:00|2091.5|2075.5|2086.2|2070.2|2098.43|2082.43|2083.08|2067.08|5355
1637791200000|2021-11-24 22:00:00|2086.25|2070.25|2081.32|2065.32|2092.74|2076.74|2080.86|2064.86|3231
1637794800000|2021-11-24 23:00:00|2081.03|2065.03|2088.46|2072.46|2092.27|2076.27|2073.23|2057.23|5164
1637798400000|2021-11-25 00:00:00|2088.39|2072.39|2103.31|2087.31|2111.4|2095.4|2066.69|2050.69|7171
1637802000000|2021-11-25 01:00:00|2103.28|2087.28|2110.69|2094.69|2125.85|2109.85|2103.28|2087.28|5838
1637805600000|2021-11-25 02:00:00|2110.67|2094.67|2109.32|2093.32|2116.87|2100.87|2104.49|2088.49|4386
1637809200000|2021-11-25 03:00:00|2109.3|2093.3|2111.01|2095.01|2118.5|2102.5|2084.26|2068.26|4974
1637812800000|2021-11-25 04:00:00|2111|2095|2099.88|2083.88|2112.04|2096.04|2095.32|2079.32|4910
1637816400000|2021-11-25 05:00:00|2099.87|2083.87|2079.12|2063.12|2105.1|2089.1|2078.82|2062.82|4275
1637820000000|2021-11-25 06:00:00|2079.15|2063.15|2089.75|2073.75|2097.13|2081.13|2079.14|2063.14|4081
1637823600000|2021-11-25 07:00:00|2089.88|2073.88|2094.22|2078.22|2102.24|2086.24|2089.88|2073.88|3956
1637827200000|2021-11-25 08:00:00|2094.27|2078.27|2086.08|2070.08|2102.04|2086.04|2085.95|2069.95|4195
1637830800000|2021-11-25 09:00:00|2086.19|2070.19|2086.83|2070.83|2088.5|2072.5|2073.23|2057.23|4937
1637834400000|2021-11-25 10:00:00|2086.78|2070.78|2120.71|2104.71|2135.69|2119.69|2080.85|2064.85|6809
1637838000000|2021-11-25 11:00:00|2120.85|2104.85|2119.81|2103.81|2132.68|2116.68|2107.94|2091.94|6621
1637841600000|2021-11-25 12:00:00|2119.58|2103.58|2148.01|2132.01|2154.37|2138.37|2118.58|2102.58|7046
1637845200000|2021-11-25 13:00:00|2148.06|2132.06|2151.16|2135.16|2154.4|2138.4|2134.63|2118.63|7378
1637848800000|2021-11-25 14:00:00|2151.15|2135.15|2159.9|2143.9|2166.78|2150.78|2141.86|2125.86|6544
1637852400000|2021-11-25 15:00:00|2159.73|2143.73|2158.42|2142.42|2172.57|2156.57|2153.08|2137.08|6034
1637856000000|2021-11-25 16:00:00|2158.06|2142.06|2147.79|2131.79|2170.28|2154.28|2145.95|2129.95|7324
1637859600000|2021-11-25 17:00:00|2147.77|2131.77|2156.62|2140.62|2160.33|2144.33|2144.24|2128.24|5952
1637863200000|2021-11-25 18:00:00|2156.46|2140.46|2163.3|2147.3|2168.53|2152.53|2146.25|2130.25|5217
1637866800000|2021-11-25 19:00:00|2162.75|2146.75|2150.76|2134.76|2164.62|2148.62|2135.32|2119.32|5634
1637870400000|2021-11-25 20:00:00|2150.75|2134.75|2150.32|2134.32|2155.02|2139.02|2143.29|2127.29|4994
1637874000000|2021-11-25 21:00:00|2150.43|2134.43|2146.21|2130.21|2156.73|2140.73|2141.82|2125.82|4800
1637877600000|2021-11-25 22:00:00|2146.28|2130.28|2139.81|2123.81|2148.23|2132.23|2134.71|2118.71|4211
1637881200000|2021-11-25 23:00:00|2139.85|2123.85|2147.38|2131.38|2152.24|2136.24|2138.89|2122.89|4656
1637884800000|2021-11-26 00:00:00|2147.78|2131.78|2137.2|2121.2|2153.28|2137.28|2131.54|2115.54|6854
1637888400000|2021-11-26 01:00:00|2137.02|2121.02|2135.56|2119.56|2148.43|2132.43|2132.9|2116.9|5521
1637892000000|2021-11-26 02:00:00|2135.08|2119.08|2112.4|2096.4|2136.87|2120.87|2107.71|2091.71|6688
1637895600000|2021-11-26 03:00:00|2112.3|2096.3|2098.51|2082.51|2114.77|2098.77|2097.27|2081.27|7404
1637899200000|2021-11-26 04:00:00|2098.39|2082.39|2099.99|2083.99|2111.03|2095.03|2090.47|2074.47|6513
1637902800000|2021-11-26 05:00:00|2100.18|2084.18|2089.83|2073.83|2100.18|2084.18|2078.8|2062.8|6073
1637906400000|2021-11-26 06:00:00|2089.71|2073.71|2091.89|2075.89|2100.32|2084.32|2082.94|2066.94|5993
1637910000000|2021-11-26 07:00:00|2091.91|2075.91|2043.82|2027.82|2091.91|2075.91|2023.3|2007.3|8452
1637913600000|2021-11-26 08:00:00|2044.03|2028.03|1944.43|1928.43|2044.05|2028.05|1892.34|1876.34|11505
1637917200000|2021-11-26 09:00:00|1944.55|1928.55|1943.13|1927.13|1954.11|1938.11|1921.44|1905.44|11069
1637920800000|2021-11-26 10:00:00|1943.09|1927.09|1911.18|1895.18|1945.7|1929.7|1909.76|1893.76|8543
1637924400000|2021-11-26 11:00:00|1911.12|1895.12|1896.22|1880.22|1931.63|1915.63|1893.05|1877.05|8299
1637928000000|2021-11-26 12:00:00|1896.02|1880.02|1930.98|1914.98|1932.51|1916.51|1880.5|1864.5|9211
1637931600000|2021-11-26 13:00:00|1931.01|1915.01|1948.71|1932.71|1949.69|1933.69|1914.35|1898.35|7578
1637935200000|2021-11-26 14:00:00|1948.67|1932.67|1959.45|1943.45|1969.45|1953.45|1938.48|1922.48|7205
1637938800000|2021-11-26 15:00:00|1959.44|1943.44|1943.41|1927.41|1959.44|1943.44|1935.45|1919.45|6350
1637942400000|2021-11-26 16:00:00|1943.42|1927.42|1947.29|1931.29|1958.39|1942.39|1929.3|1913.3|7338
1637946000000|2021-11-26 17:00:00|1947.33|1931.33|1943.1|1927.1|1959.98|1943.98|1940.81|1924.81|6812
1637949600000|2021-11-26 18:00:00|1943.07|1927.07|1937.75|1921.75|1944.3|1928.3|1927.03|1911.03|5923
1637953200000|2021-11-26 19:00:00|1937.74|1921.74|1961.59|1945.59|1964.05|1948.05|1933.85|1917.85|5040
1637956800000|2021-11-26 20:00:00|1961.43|1945.43|1967.67|1951.67|1969.87|1953.87|1949|1933|4582
1637960400000|2021-11-26 21:00:00|1967.66|1951.66|1951.27|1935.27|1970.22|1954.22|1951.27|1935.27|5034
1638000000000|2021-11-27 08:00:00|1982.59|1966.59|2018.6|2002.6|2020.93|2004.93|1982.52|1966.52|7200
1638003600000|2021-11-27 09:00:00|2018.68|2002.68|1986.95|1970.95|2023.24|2007.24|1986.65|1970.65|6096
1638007200000|2021-11-27 10:00:00|1987|1971|1994.69|1978.69|2000.9|1984.9|1975.55|1959.55|5511
1638010800000|2021-11-27 11:00:00|1994.7|1978.7|1984.52|1968.52|2005.53|1989.53|1980.96|1964.96|5214
1638014400000|2021-11-27 12:00:00|1984.53|1968.53|1988.49|1972.49|1994.85|1978.85|1977.25|1961.25|5214
1638018000000|2021-11-27 13:00:00|1988.53|1972.53|2003.24|1987.24|2007.81|1991.81|1984.15|1968.15|5669
1638021600000|2021-11-27 14:00:00|2003.21|1987.21|1980.02|1964.02|2007.29|1991.29|1978.24|1962.24|5734
1638025200000|2021-11-27 15:00:00|1980.13|1964.13|1992.62|1976.62|1996.61|1980.61|1976.67|1960.67|5005
1638028800000|2021-11-27 16:00:00|1992.65|1976.65|1991.53|1975.53|2003.34|1987.34|1987.83|1971.83|5313
1638032400000|2021-11-27 17:00:00|1991.55|1975.55|1993.47|1977.47|2003.02|1987.02|1989.12|1973.12|5624
1638036000000|2021-11-27 18:00:00|1993.46|1977.46|1986.08|1970.08|1993.55|1977.55|1970.36|1954.36|5335
1638039600000|2021-11-27 19:00:00|1985.93|1969.93|1971.04|1955.04|1986.13|1970.13|1970.92|1954.92|4288
1638043200000|2021-11-27 20:00:00|1971|1955|1937.91|1921.91|1979.87|1963.87|1934.03|1918.03|6125
1638046800000|2021-11-27 21:00:00|1937.48|1921.48|1954.45|1938.45|1960.56|1944.56|1931.45|1915.45|6970
1638050400000|2021-11-27 22:00:00|1954.52|1938.52|1967.83|1951.83|1973.83|1957.83|1952.17|1936.17|4091
1638054000000|2021-11-27 23:00:00|1967.78|1951.78|1958.27|1942.27|1968|1952|1936.21|1920.21|5874
1638057600000|2021-11-28 00:00:00|1958.15|1942.15|1945.18|1929.18|1961.24|1945.24|1928.73|1912.73|7117
1638061200000|2021-11-28 01:00:00|1945.15|1929.15|1910.65|1894.65|1949.94|1933.94|1904.63|1888.63|7358
1638064800000|2021-11-28 02:00:00|1910.59|1894.59|1917.81|1901.81|1922.1|1906.1|1882.02|1866.02|8506
1638068400000|2021-11-28 03:00:00|1917.76|1901.76|1906.83|1890.83|1921.8|1905.8|1893.6|1877.6|7138
1638072000000|2021-11-28 04:00:00|1906.86|1890.86|1891.62|1875.62|1915.04|1899.04|1887.12|1871.12|7006
1638075600000|2021-11-28 05:00:00|1891.67|1875.67|1913.95|1897.95|1914.43|1898.43|1889.32|1873.32|6067
1638079200000|2021-11-28 06:00:00|1913.79|1897.79|1924.99|1908.99|1929.08|1913.08|1902.3|1886.3|5761
1638082800000|2021-11-28 07:00:00|1924.95|1908.95|1923.76|1907.76|1928.94|1912.94|1917.54|1901.54|5163
1638086400000|2021-11-28 08:00:00|1923.75|1907.75|1910.67|1894.67|1931.62|1915.62|1905.41|1889.41|5190
1638090000000|2021-11-28 09:00:00|1910.83|1894.83|1922.5|1906.5|1924.35|1908.35|1898.34|1882.34|5671
1638093600000|2021-11-28 10:00:00|1922.41|1906.41|1933.88|1917.88|1943.38|1927.38|1914.42|1898.42|6104
1638097200000|2021-11-28 11:00:00|1934.26|1918.26|1926.08|1910.08|1941.59|1925.59|1922.47|1906.47|6075
1638100800000|2021-11-28 12:00:00|1926.11|1910.11|1923.76|1907.76|1933.61|1917.61|1914.95|1898.95|5730
1638104400000|2021-11-28 13:00:00|1923.74|1907.74|1918.1|1902.1|1928.51|1912.51|1911.91|1895.91|4569
1638108000000|2021-11-28 14:00:00|1917.93|1901.93|1916.87|1900.87|1925.97|1909.97|1896.91|1880.91|6163
1638111600000|2021-11-28 15:00:00|1916.86|1900.86|1905.76|1889.76|1923.67|1907.67|1904.37|1888.37|4939
1638115200000|2021-11-28 16:00:00|1905.75|1889.75|1915.01|1899.01|1915.85|1899.85|1889.18|1873.18|6077
1638118800000|2021-11-28 17:00:00|1915.05|1899.05|1891.52|1875.52|1923.78|1907.78|1885.63|1869.63|7094
1638122400000|2021-11-28 18:00:00|1891.57|1875.57|1908.21|1892.21|1910.32|1894.32|1858.65|1842.65|9102
1638126000000|2021-11-28 19:00:00|1908.28|1892.28|1951.98|1935.98|1970.51|1954.51|1903.83|1887.83|8650
1638129600000|2021-11-28 20:00:00|1952.33|1936.33|1968.8|1951.3|1973.21|1955.71|1952.07|1936.07|6716
1638133200000|2021-11-28 21:00:00|1968.7|1951.2|2003.29|1985.79|2009.57|1992.07|1966.38|1948.88|8280
1638136800000|2021-11-28 22:00:00|2003.28|1985.78|1995.67|1979.67|2021.25|2004.07|1992.36|1976.36|5847
1638140400000|2021-11-28 23:00:00|1995.73|1979.73|2021.82|2005.82|2034.32|2018.32|1995.6|1979.6|8134
1638144000000|2021-11-29 00:00:00|2021.71|2005.71|2029.14|2013.14|2037.63|2021.63|2012.68|1996.68|7915
1638147600000|2021-11-29 01:00:00|2029.16|2013.16|2027.12|2011.12|2043.6|2027.6|2020.1|2004.1|6435
1638151200000|2021-11-29 02:00:00|2027.13|2011.13|2004.36|1988.36|2029.03|2013.03|2003.19|1987.19|5378
1638154800000|2021-11-29 03:00:00|2004.35|1988.35|2010.45|1994.45|2013.81|1997.81|1998.33|1982.33|5760
1638158400000|2021-11-29 04:00:00|2010.44|1994.44|2007.03|1991.03|2020.1|2004.1|2006.63|1990.63|4964
1638162000000|2021-11-29 05:00:00|2007.01|1991.01|2005.43|1989.43|2012.54|1996.54|2000.97|1984.97|4069
1638165600000|2021-11-29 06:00:00|2005.42|1989.42|2011|1995|2013.01|1997.01|2002.29|1986.29|4101
1638169200000|2021-11-29 07:00:00|2011.15|1995.15|2026.92|2010.92|2029.95|2013.95|2008.79|1992.79|3910
1638172800000|2021-11-29 08:00:00|2026.56|2010.56|2013.88|1997.88|2029.71|2013.71|2006.48|1990.48|5461
1638176400000|2021-11-29 09:00:00|2013.85|1997.85|1977.83|1961.83|2017.61|2001.61|1974.13|1958.13|6415
1638180000000|2021-11-29 10:00:00|1977.82|1961.82|2000.76|1984.76|2009.5|1993.5|1975.57|1959.57|6239
1638183600000|2021-11-29 11:00:00|2000.5|1984.5|1992.89|1976.89|2006.56|1990.56|1991.42|1975.42|4717
1638187200000|2021-11-29 12:00:00|1993.18|1977.18|1988.33|1972.33|1997.29|1981.29|1983.68|1967.68|5062
1638190800000|2021-11-29 13:00:00|1988.36|1972.36|2008.77|1992.77|2016.99|2000.99|1987.06|1971.06|6510
1638194400000|2021-11-29 14:00:00|2008.5|1992.5|1992.91|1976.91|2016.46|2000.46|1987.21|1971.21|6069
1638198000000|2021-11-29 15:00:00|1992.85|1976.85|1997.49|1981.49|2002.43|1986.43|1983.84|1967.84|5602
1638201600000|2021-11-29 16:00:00|1997.84|1981.84|2017.6|2001.6|2019.44|2003.44|1994.81|1978.81|4309
1638205200000|2021-11-29 17:00:00|2017.59|2001.59|2039.2|2023.2|2055.54|2039.54|2016.24|2000.24|6839
1638208800000|2021-11-29 18:00:00|2039.46|2023.46|2038.55|2022.55|2050.11|2034.11|2034.8|2018.8|4685
1638212400000|2021-11-29 19:00:00|2038.72|2022.72|2014.91|1998.91|2040.22|2024.22|2012.9|1996.9|6019
1638216000000|2021-11-29 20:00:00|2015.41|1999.41|2030.96|2014.96|2037.83|2021.83|2014.36|1998.36|5352
1638219600000|2021-11-29 21:00:00|2031.16|2015.16|2038.53|2022.53|2044.55|2028.55|2028.65|2012.65|5518
1638223200000|2021-11-29 22:00:00|2038.5|2022.5|2036.77|2020.77|2042.08|2026.08|2033.33|2017.33|3657
1638226800000|2021-11-29 23:00:00|2036.76|2020.76|2034.39|2018.39|2048.44|2032.44|2030.16|2014.16|5250
1638230400000|2021-11-30 00:00:00|2034.29|2018.29|2045.91|2029.91|2057.59|2041.59|2030.5|2014.5|6745
1638234000000|2021-11-30 01:00:00|2045.92|2029.92|2045.46|2029.46|2056.19|2040.19|2030.31|2014.31|6397
1638237600000|2021-11-30 02:00:00|2045.19|2029.19|2052.83|2036.83|2063.58|2047.58|2043.82|2027.82|4919
1638241200000|2021-11-30 03:00:00|2053.13|2037.13|2022.5|2006.5|2056.66|2040.66|2009.5|1993.5|6820
1638244800000|2021-11-30 04:00:00|2022.52|2006.52|2023.75|2007.75|2033.58|2017.58|2017.41|2001.41|5795
1638248400000|2021-11-30 05:00:00|2024.06|2008.06|1994.98|1978.98|2029.88|2013.88|1994.22|1978.22|6804
1638252000000|2021-11-30 06:00:00|1994.84|1978.84|2001.48|1985.48|2002.88|1986.88|1965.5|1949.5|8133
1638255600000|2021-11-30 07:00:00|2001.47|1985.47|1995.98|1979.98|2007.33|1991.33|1984.5|1968.5|6318
1638259200000|2021-11-30 08:00:00|1996.26|1980.26|2005.31|1989.31|2020.1|2004.1|1984.5|1968.5|7556
1638262800000|2021-11-30 09:00:00|2005.34|1989.34|2015.21|1999.21|2017.49|2001.49|1997.2|1981.2|7418
1638266400000|2021-11-30 10:00:00|2015.18|1999.18|2025.28|2009.28|2027.85|2011.85|2010.5|1994.5|7134
1638270000000|2021-11-30 11:00:00|2025.3|2009.3|2062.24|2046.24|2063.68|2047.68|2017.65|2001.65|7453
1638273600000|2021-11-30 12:00:00|2062.14|2046.14|2084.84|2068.84|2091.12|2075.12|2062.14|2046.14|7977
1638277200000|2021-11-30 13:00:00|2085.04|2069.04|2113.35|2097.35|2115.86|2099.86|2076.46|2060.46|7655
1638280800000|2021-11-30 14:00:00|2113.39|2097.39|2123.01|2107.01|2135.85|2119.85|2104.47|2088.47|8470
1638284400000|2021-11-30 15:00:00|2123.32|2107.32|2097.93|2081.93|2154.64|2138.64|2095.45|2079.45|9471
1638288000000|2021-11-30 16:00:00|2097.53|2081.53|2069.06|2053.06|2113.05|2097.05|2064.49|2048.49|9891
1638291600000|2021-11-30 17:00:00|2069.04|2053.04|2082.66|2066.66|2091.72|2075.72|2057.16|2041.16|8560
1638295200000|2021-11-30 18:00:00|2082.82|2066.82|2105.5|2089.5|2109.74|2093.74|2075.25|2059.25|6454
1638298800000|2021-11-30 19:00:00|2105.88|2089.88|2100|2084|2105.88|2089.88|2084.76|2068.76|7727
1638302400000|2021-11-30 20:00:00|2100.29|2084.29|2115.99|2099.99|2117.65|2101.65|2090.47|2074.47|6780
1638306000000|2021-11-30 21:00:00|2115.93|2099.93|2120.12|2104.12|2137.11|2121.11|2107.21|2091.21|7124
1638309600000|2021-11-30 22:00:00|2120.24|2104.24|2127.95|2111.95|2131.56|2115.56|2116.22|2100.22|4439
1638313200000|2021-11-30 23:00:00|2128.14|2112.14|2134.62|2118.62|2138.43|2122.43|2110.48|2094.48|6617
1638316800000|2021-12-01 00:00:00|2134.61|2118.61|2211.01|2195.01|2217.5|2201.5|2110.91|2094.91|8133
1638320400000|2021-12-01 01:00:00|2211.04|2195.04|2193.51|2177.51|2211.1|2195.1|2187|2171|6521
1638324000000|2021-12-01 02:00:00|2193.65|2177.65|2207.62|2191.62|2207.7|2191.7|2177.49|2161.49|6629
1638327600000|2021-12-01 03:00:00|2207.69|2191.69|2229.37|2213.37|2231.13|2215.13|2205.28|2189.28|6823
1638331200000|2021-12-01 04:00:00|2229.4|2213.4|2230.01|2214.01|2238.04|2222.04|2212.42|2196.42|6388
1638334800000|2021-12-01 05:00:00|2230.51|2214.51|2217.68|2201.68|2234.63|2218.63|2211.07|2195.07|6102
1638338400000|2021-12-01 06:00:00|2217.52|2201.52|2220.29|2204.29|2233.88|2217.88|2210.59|2194.59|6482
1638342000000|2021-12-01 07:00:00|2219.55|2203.55|2214.89|2198.89|2229.84|2213.84|2211.98|2195.98|6937
1638345600000|2021-12-01 08:00:00|2216.26|2200.26|2171.64|2155.64|2217.56|2201.56|2166.68|2150.68|9383
1638349200000|2021-12-01 09:00:00|2171.66|2155.66|2173.02|2157.02|2180.1|2164.1|2163.11|2147.11|7521
1638352800000|2021-12-01 10:00:00|2173.09|2157.09|2164.57|2148.57|2174.66|2158.66|2157.73|2141.73|5931
1638356400000|2021-12-01 11:00:00|2164.61|2148.61|2165.48|2149.48|2170.46|2154.46|2155.1|2139.1|6123
1638360000000|2021-12-01 12:00:00|2165.81|2149.81|2171.64|2155.64|2181.12|2165.12|2165.81|2149.81|6839
1638363600000|2021-12-01 13:00:00|2171.52|2155.52|2174.39|2158.39|2196.41|2180.41|2170.35|2154.35|7381
1638367200000|2021-12-01 14:00:00|2174.36|2158.36|2198.63|2182.63|2200.95|2184.95|2174.21|2158.21|7548
1638370800000|2021-12-01 15:00:00|2198.39|2182.39|2189.32|2173.32|2205.33|2189.33|2178.7|2162.7|7232
1638374400000|2021-12-01 16:00:00|2189.25|2173.25|2180.13|2164.13|2203.62|2187.62|2179.64|2163.64|8007
1638378000000|2021-12-01 17:00:00|2180.17|2164.17|2160.04|2144.04|2186.17|2170.17|2159.31|2143.31|7793
1638381600000|2021-12-01 18:00:00|2159.99|2143.99|2142.41|2126.41|2163.79|2147.79|2140.21|2124.21|7769
1638385200000|2021-12-01 19:00:00|2142.4|2126.4|2140.08|2124.08|2148.8|2132.8|2127.87|2111.87|6592
1638388800000|2021-12-01 20:00:00|2140.1|2124.1|2105.25|2089.25|2141.63|2125.63|2100.53|2084.53|6937
1638392400000|2021-12-01 21:00:00|2105.27|2089.27|2100.71|2084.71|2116.61|2100.61|2086.09|2070.09|6410
1638396000000|2021-12-01 22:00:00|2100.74|2084.74|2107.25|2091.25|2112.93|2096.93|2091.62|2075.62|4677
1638399600000|2021-12-01 23:00:00|2107.36|2091.36|2103.75|2087.75|2114.52|2098.52|2100.65|2084.65|5697
1638403200000|2021-12-02 00:00:00|2103.7|2087.7|2087.64|2071.64|2106.6|2090.6|2072.5|2056.5|5909
1638406800000|2021-12-02 01:00:00|2087.69|2071.69|2093.66|2077.66|2112.45|2096.45|2077.21|2061.21|6241
1638410400000|2021-12-02 02:00:00|2093.68|2077.68|2139.81|2123.81|2158.55|2142.55|2093.22|2077.22|7374
1638414000000|2021-12-02 03:00:00|2139.8|2123.8|2162.89|2146.89|2163.29|2147.29|2063.65|2047.65|9884
1638417600000|2021-12-02 04:00:00|2163.05|2147.05|2199.21|2183.21|2261.63|2245.63|2143.7|2127.7|8614
1638421200000|2021-12-02 05:00:00|2199.24|2183.24|2220.86|2204.86|2227.68|2211.68|2197.52|2181.52|6753
1638424800000|2021-12-02 06:00:00|2221.32|2205.32|2259.3|2243.3|2286.3|2270.3|2220.5|2204.5|7496
1638428400000|2021-12-02 07:00:00|2259.36|2243.36|2250.69|2234.69|2261.83|2245.83|2230.47|2214.47|8010
1638432000000|2021-12-02 08:00:00|2250.72|2234.72|2249.39|2233.39|2275.67|2259.67|2244.11|2228.11|7820
1638435600000|2021-12-02 09:00:00|2249.74|2233.74|2262.42|2246.42|2270.27|2254.27|2244.5|2228.5|8025
1638439200000|2021-12-02 10:00:00|2261.73|2245.73|2263.96|2247.96|2269.05|2253.05|2232|2216|7934
1638442800000|2021-12-02 11:00:00|2263.95|2247.95|2253.18|2237.18|2265.51|2249.51|2219.93|2203.93|7880
1638446400000|2021-12-02 12:00:00|2253.41|2237.41|2248.51|2232.51|2254.81|2238.81|2224.84|2208.84|8746
1638450000000|2021-12-02 13:00:00|2248.76|2232.76|2242.36|2226.36|2255.78|2239.78|2216.94|2200.94|8179
1638453600000|2021-12-02 14:00:00|2242.49|2226.49|2244.95|2228.95|2252.5|2236.5|2228|2212|2645
1638457200000|2021-12-02 15:00:00|2244.9|2228.9|2298.22|2282.22|2312|2296|2242.15|2226.15|4885
1638460800000|2021-12-02 16:00:00|2298.07|2282.07|2260.48|2244.48|2298.76|2282.76|2233.7|2217.7|9433
1638464400000|2021-12-02 17:00:00|2260.74|2244.74|2256.12|2240.12|2269.18|2253.18|2253.71|2237.71|7949
1638468000000|2021-12-02 18:00:00|2255.97|2239.97|2246.09|2230.09|2256.76|2240.76|2224.38|2208.38|8155
1638471600000|2021-12-02 19:00:00|2246.61|2230.61|2248.59|2232.59|2260.41|2244.41|2239.31|2223.31|6821
1638475200000|2021-12-02 20:00:00|2248.62|2232.62|2275.03|2259.03|2275.3|2259.3|2240.15|2224.15|6558
1638478800000|2021-12-02 21:00:00|2274.53|2258.53|2281.89|2265.89|2282.3|2266.3|2260.68|2244.68|5124
1638482400000|2021-12-02 22:00:00|2281.97|2265.97|2268.72|2252.72|2281.97|2265.97|2261.54|2245.54|4823
1638486000000|2021-12-02 23:00:00|2268.71|2252.71|2251.19|2235.19|2268.91|2252.91|2244.44|2228.44|6180
1638489600000|2021-12-03 00:00:00|2251.14|2235.14|2281.66|2265.66|2296.87|2280.87|2237.82|2221.82|6791
1638493200000|2021-12-03 01:00:00|2281.11|2265.11|2278.28|2262.28|2310.33|2294.33|2263.31|2247.31|7569
1638496800000|2021-12-03 02:00:00|2278.64|2262.64|2236.51|2220.51|2291.56|2275.56|2230.5|2214.5|7407
1638500400000|2021-12-03 03:00:00|2236.54|2220.54|2208.5|2192.5|2240.07|2224.07|2207.7|2191.7|6908
1638504000000|2021-12-03 04:00:00|2208.75|2192.75|2219.17|2203.17|2233.18|2217.18|2205.45|2189.45|5767
1638507600000|2021-12-03 05:00:00|2219.5|2203.5|2211.78|2195.78|2226.99|2210.99|2193.46|2177.46|7020
1638511200000|2021-12-03 06:00:00|2211.81|2195.81|2216.24|2200.24|2218.98|2202.98|2203.3|2187.3|6401
1638514800000|2021-12-03 07:00:00|2215.82|2199.82|2182.48|2166.48|2217.7|2201.7|2176.78|2160.78|6127
1638518400000|2021-12-03 08:00:00|2182.8|2166.8|2180.87|2164.87|2189.21|2173.21|2172.09|2156.09|6550
1638522000000|2021-12-03 09:00:00|2180.98|2164.98|2191.89|2175.89|2195.93|2179.93|2177.47|2161.47|4717
1638525600000|2021-12-03 10:00:00|2191.88|2175.88|2195.22|2179.22|2207.35|2191.35|2183.11|2167.11|6705
1638529200000|2021-12-03 11:00:00|2195.21|2179.21|2193.21|2177.21|2202.03|2186.03|2187.77|2171.77|5039
1638532800000|2021-12-03 12:00:00|2193.18|2177.18|2189.88|2173.88|2202.87|2186.87|2187.45|2171.45|5432
1638536400000|2021-12-03 13:00:00|2189.94|2173.94|2179.13|2163.13|2213.85|2197.85|2178.5|2162.5|6834
1638540000000|2021-12-03 14:00:00|2179.08|2163.08|2153.26|2137.26|2186.35|2170.35|2148.5|2132.5|7475
1638543600000|2021-12-03 15:00:00|2153.18|2137.18|2136.47|2120.47|2164.5|2148.5|2133.94|2117.94|8523
1638547200000|2021-12-03 16:00:00|2136.16|2120.16|2086.43|2070.43|2137.14|2121.14|2074.97|2058.97|9514
1638550800000|2021-12-03 17:00:00|2086.45|2070.45|2088.87|2072.87|2104.78|2088.78|2071.75|2055.75|8606
1638554400000|2021-12-03 18:00:00|2088.91|2072.91|2078.96|2062.96|2094.79|2078.79|2065.78|2049.78|7913
1638558000000|2021-12-03 19:00:00|2078.88|2062.88|2035.51|2019.51|2080.48|2064.48|2029|2013|9887
1638561600000|2021-12-03 20:00:00|2035.5|2019.5|2016.52|2000.52|2035.57|2019.57|1950.42|1934.42|11197
1638565200000|2021-12-03 21:00:00|2016.44|2000.44|2018.7|2002.7|2031.49|2015.49|2011.81|1995.81|9322
1638604800000|2021-12-04 08:00:00|1679.3|1663.3|1689.68|1673.68|1723.44|1707.44|1666.67|1651.77|10174
1638608400000|2021-12-04 09:00:00|1689.52|1673.52|1673.58|1657.58|1698.48|1682.48|1661.85|1645.85|9363
1638612000000|2021-12-04 10:00:00|1673.63|1657.63|1669.62|1653.62|1687.56|1671.56|1635.54|1619.54|9489
1638615600000|2021-12-04 11:00:00|1669.73|1653.73|1637.29|1621.29|1671.55|1655.55|1613.3|1597.3|9503
1638619200000|2021-12-04 12:00:00|1637.32|1621.32|1660.06|1644.06|1682.27|1666.27|1637.32|1621.32|8729
1638622800000|2021-12-04 13:00:00|1660.1|1644.1|1673|1657|1675.51|1659.51|1635.08|1619.08|8536
1638626400000|2021-12-04 14:00:00|1673.07|1657.07|1720.44|1704.44|1721.29|1705.29|1669|1653.48|8285
1638630000000|2021-12-04 15:00:00|1720.14|1704.14|1716.66|1700.66|1744.66|1728.66|1709.66|1693.66|8750
1638633600000|2021-12-04 16:00:00|1716.18|1700.18|1684.54|1668.54|1723.18|1707.18|1681.49|1665.49|7281
1638637200000|2021-12-04 17:00:00|1684.91|1668.91|1710.99|1694.99|1715.47|1699.47|1680.76|1664.76|6688
1638640800000|2021-12-04 18:00:00|1710.92|1694.92|1722.82|1706.82|1726.4|1710.4|1701.24|1688.46|6512
1638644400000|2021-12-04 19:00:00|1722.73|1706.73|1741.7|1725.7|1746.48|1730.48|1712.18|1696.18|6433
1638648000000|2021-12-04 20:00:00|1741.94|1725.94|1738.56|1722.56|1744.54|1728.54|1725.46|1709.46|6405
1638651600000|2021-12-04 21:00:00|1738.67|1722.67|1717.18|1701.18|1742.43|1726.43|1709.33|1693.33|6820
1638655200000|2021-12-04 22:00:00|1717.41|1701.41|1732.57|1716.57|1737.37|1721.37|1716.2|1700.2|4564
1638658800000|2021-12-04 23:00:00|1732.51|1716.51|1727.44|1711.44|1752.26|1736.26|1711.52|1695.52|6806
1638662400000|2021-12-05 00:00:00|1727.43|1711.43|1701.1|1685.1|1755.74|1739.74|1669.49|1656.6|9123
1638666000000|2021-12-05 01:00:00|1701.09|1685.09|1697.96|1681.96|1709.16|1693.16|1684.8|1668.8|7677
1638669600000|2021-12-05 02:00:00|1697.87|1681.87|1694.89|1678.89|1704.78|1688.78|1686.14|1670.14|6441
1638673200000|2021-12-05 03:00:00|1694.85|1678.85|1717.36|1701.36|1721.91|1705.91|1682.58|1666.58|6609
1638676800000|2021-12-05 04:00:00|1717.26|1701.26|1706.39|1690.39|1720.97|1704.97|1695.92|1679.92|5333
1638680400000|2021-12-05 05:00:00|1706.38|1690.38|1723.36|1707.36|1725.53|1709.53|1699.81|1683.81|5244
1638684000000|2021-12-05 06:00:00|1723.32|1707.32|1725.77|1709.77|1730.31|1714.31|1708.86|1692.86|5005
1638687600000|2021-12-05 07:00:00|1725.76|1709.76|1714.26|1698.26|1729.95|1713.95|1707.11|1691.11|5836
1638691200000|2021-12-05 08:00:00|1714.22|1698.22|1722.43|1706.43|1725.79|1709.79|1703.2|1687.2|5744
1638694800000|2021-12-05 09:00:00|1722.42|1706.42|1691.94|1675.94|1722.42|1706.42|1682.84|1666.84|7453
1638698400000|2021-12-05 10:00:00|1692.14|1676.14|1698.14|1682.14|1714.02|1698.02|1688.14|1672.14|6479
1638702000000|2021-12-05 11:00:00|1698.1|1682.1|1693.07|1677.07|1708.15|1692.15|1684.62|1668.62|6452
1638705600000|2021-12-05 12:00:00|1693.06|1677.06|1716.56|1700.56|1732.52|1716.52|1689.97|1673.97|7968
1638709200000|2021-12-05 13:00:00|1716.55|1700.55|1705.06|1689.06|1716.55|1700.55|1701.18|1685.18|6227
1638712800000|2021-12-05 14:00:00|1705.02|1689.02|1656.04|1640.04|1705.81|1689.81|1649.52|1633.52|9266
1638716400000|2021-12-05 15:00:00|1656.02|1640.02|1627.54|1611.54|1673.21|1660.1|1598.44|1582.44|10407
1638720000000|2021-12-05 16:00:00|1627.47|1611.47|1644.05|1628.05|1664.25|1649.71|1626.09|1610.09|10330
1638723600000|2021-12-05 17:00:00|1644.11|1628.11|1664.08|1648.08|1667.92|1651.92|1634.05|1618.05|8326
1638727200000|2021-12-05 18:00:00|1664.09|1648.09|1653.55|1637.55|1668.37|1652.37|1652.3|1636.3|6553
1638730800000|2021-12-05 19:00:00|1653.54|1637.54|1638.62|1622.62|1655|1639|1616.28|1600.28|8496
1638734400000|2021-12-05 20:00:00|1638.56|1622.56|1637.09|1619.59|1653.15|1637.15|1622.07|1606.07|7352
1638738000000|2021-12-05 21:00:00|1637.1|1619.6|1646.48|1628.98|1652.73|1635.23|1609.16|1591.66|8233
1638741600000|2021-12-05 22:00:00|1646.56|1629.06|1658.3|1642.3|1658.63|1642.63|1626.24|1610.24|4051
1638745200000|2021-12-05 23:00:00|1658.28|1642.28|1661.95|1645.95|1675.48|1659.48|1644.05|1628.05|6263
1638748800000|2021-12-06 00:00:00|1661.75|1645.75|1613.74|1597.74|1666.87|1650.87|1596.5|1580.5|8397
1638752400000|2021-12-06 01:00:00|1613.73|1597.73|1628.44|1612.44|1635.12|1619.12|1606.38|1590.38|8117
1638756000000|2021-12-06 02:00:00|1628.14|1612.14|1636.25|1620.25|1646.25|1630.25|1624.65|1608.65|6335
1638759600000|2021-12-06 03:00:00|1636.28|1620.28|1643.49|1627.49|1652.48|1636.48|1633.8|1617.8|6496
1638763200000|2021-12-06 04:00:00|1643.47|1627.47|1632.16|1616.16|1654.85|1638.85|1630.51|1614.51|5061
1638766800000|2021-12-06 05:00:00|1633.06|1617.06|1611.8|1595.8|1638.88|1622.88|1611.8|1595.8|4620
1638770400000|2021-12-06 06:00:00|1611.77|1595.77|1592.2|1576.2|1630.51|1614.51|1590.8|1574.8|6484
1638774000000|2021-12-06 07:00:00|1592.19|1576.19|1594.72|1578.72|1603.65|1587.65|1560.89|1544.89|8560
1638777600000|2021-12-06 08:00:00|1594.69|1578.69|1599.19|1583.19|1660.53|1644.53|1574.39|1558.39|9766
1638781200000|2021-12-06 09:00:00|1599.42|1583.42|1562.74|1546.74|1617.55|1601.55|1548.09|1532.09|9044
1638784800000|2021-12-06 10:00:00|1562.73|1546.73|1553.36|1537.36|1576.55|1560.55|1534.7|1518.7|8458
1638788400000|2021-12-06 11:00:00|1553.6|1537.6|1591.93|1575.93|1599.56|1583.56|1526.7|1510.7|8568
1638792000000|2021-12-06 12:00:00|1592.04|1576.04|1593.18|1577.18|1615.64|1599.64|1574.67|1558.67|8035
1638795600000|2021-12-06 13:00:00|1593.13|1577.13|1585.72|1569.72|1609.84|1593.84|1575.26|1559.26|7600
1638799200000|2021-12-06 14:00:00|1585.7|1569.7|1598.2|1582.2|1609.68|1593.68|1570.62|1554.62|8674
1638802800000|2021-12-06 15:00:00|1597.88|1581.88|1652.98|1636.98|1652.98|1636.98|1583.1|1567.1|8081
1638806400000|2021-12-06 16:00:00|1652.59|1636.59|1668.27|1652.27|1670.02|1654.02|1641.79|1625.79|6013
1638810000000|2021-12-06 17:00:00|1669.03|1653.03|1670.39|1654.39|1681.04|1665.04|1661.76|1645.76|6099
1638813600000|2021-12-06 18:00:00|1670.67|1654.67|1664.18|1648.18|1674.24|1658.24|1652.87|1636.87|6410
1638817200000|2021-12-06 19:00:00|1664.19|1648.19|1665.7|1649.7|1676.04|1660.04|1663.4|1647.4|4939
1638820800000|2021-12-06 20:00:00|1666.1|1650.1|1667.68|1651.68|1679.09|1663.09|1660.21|1644.21|5492
1638824400000|2021-12-06 21:00:00|1667.62|1651.62|1713.75|1697.75|1734.91|1718.91|1667.13|1651.13|5615
1638828000000|2021-12-06 22:00:00|1713.81|1697.81|1735.01|1719.01|1742.52|1726.52|1713.76|1697.76|5632
1638831600000|2021-12-06 23:00:00|1735.1|1719.1|1740.14|1724.14|1758.71|1742.71|1722.87|1706.87|7122
1638835200000|2021-12-07 00:00:00|1739.42|1723.42|1747.05|1731.05|1753.96|1737.96|1731.99|1715.99|5445
1638838800000|2021-12-07 01:00:00|1747.06|1731.06|1732.35|1716.35|1763.05|1747.05|1726.02|1710.02|5614
1638842400000|2021-12-07 02:00:00|1731.82|1715.82|1721.08|1705.08|1737.04|1721.04|1715.95|1699.95|5664
1638846000000|2021-12-07 03:00:00|1720.89|1704.89|1722.5|1706.5|1735.05|1719.05|1715.2|1699.2|5345
1638849600000|2021-12-07 04:00:00|1722.51|1706.51|1713.35|1697.35|1731.66|1715.66|1705.67|1689.67|5094
1638853200000|2021-12-07 05:00:00|1714.1|1698.1|1705.6|1689.6|1719.02|1703.02|1704.75|1688.75|4798
1638856800000|2021-12-07 06:00:00|1705.59|1689.59|1713.89|1697.89|1721.49|1705.49|1701.8|1685.8|4932
1638860400000|2021-12-07 07:00:00|1713.91|1697.91|1712.75|1696.75|1724.14|1708.14|1702.38|1686.38|6167
1638864000000|2021-12-07 08:00:00|1712.82|1696.82|1764.16|1748.16|1764.73|1748.73|1707.35|1691.35|7154
1638867600000|2021-12-07 09:00:00|1764.17|1748.17|1763.41|1747.41|1771.68|1755.68|1755.57|1739.57|7748
1638871200000|2021-12-07 10:00:00|1762.98|1746.98|1758.87|1742.87|1768.32|1752.32|1755.49|1739.49|5983
1638874800000|2021-12-07 11:00:00|1758.82|1742.82|1767.43|1751.43|1774.62|1758.62|1755.46|1739.46|5961
1638878400000|2021-12-07 12:00:00|1767.53|1751.53|1733.55|1717.55|1772.94|1756.94|1718.67|1702.67|7650
1638882000000|2021-12-07 13:00:00|1732.55|1716.55|1733.86|1717.86|1745.5|1729.5|1729.26|1713.26|6460
1638885600000|2021-12-07 14:00:00|1733.76|1717.76|1753.51|1737.51|1755.87|1739.87|1730.26|1714.26|7141
1638889200000|2021-12-07 15:00:00|1753.5|1737.5|1764.17|1748.17|1772.86|1756.86|1751.64|1735.64|7603
1638892800000|2021-12-07 16:00:00|1764.25|1748.25|1732.66|1716.66|1768.08|1752.08|1712.05|1696.05|7426
1638896400000|2021-12-07 17:00:00|1732.99|1716.99|1727.54|1711.54|1734.1|1718.1|1702.23|1686.23|7092
1638900000000|2021-12-07 18:00:00|1727.52|1711.52|1719.07|1703.07|1730.77|1714.77|1713.11|1697.11|5934
1638903600000|2021-12-07 19:00:00|1719.04|1703.04|1713.81|1697.81|1723.06|1707.06|1704.93|1688.93|6945
1638907200000|2021-12-07 20:00:00|1713.88|1697.88|1709.28|1693.28|1738.52|1722.52|1704.97|1688.97|7652
1638910800000|2021-12-07 21:00:00|1708.56|1692.56|1726.45|1710.45|1743.97|1727.97|1706.7|1690.7|6811
1638914400000|2021-12-07 22:00:00|1726.49|1710.49|1711.59|1695.59|1734.81|1718.81|1706.5|1690.5|5073
1638918000000|2021-12-07 23:00:00|1711.71|1695.71|1723.99|1707.99|1733.24|1717.24|1706.77|1690.77|5930
1638921600000|2021-12-08 00:00:00|1724.18|1708.18|1740.11|1724.11|1749.24|1733.24|1704.15|1688.15|7230
1638925200000|2021-12-08 01:00:00|1740.82|1724.82|1743.82|1727.82|1749.48|1733.48|1735.83|1719.83|6572
1638928800000|2021-12-08 02:00:00|1743.83|1727.83|1736.62|1720.62|1758.76|1742.76|1735.44|1719.44|6380
1638932400000|2021-12-08 03:00:00|1736.23|1720.23|1736.76|1720.76|1760.69|1744.69|1731.79|1715.79|6443
1638936000000|2021-12-08 04:00:00|1736.91|1720.91|1765.08|1749.08|1772.09|1756.09|1736.31|1720.31|6264
1638939600000|2021-12-08 05:00:00|1765.11|1749.11|1766.47|1750.47|1797.55|1781.55|1761.93|1745.93|6642
1638943200000|2021-12-08 06:00:00|1766.52|1750.52|1782|1766|1787.35|1771.35|1764.75|1748.75|6618
1638946800000|2021-12-08 07:00:00|1781.89|1765.89|1794.92|1778.92|1804.2|1788.2|1775.76|1759.76|6352
1638950400000|2021-12-08 08:00:00|1794.73|1778.73|1816.79|1800.79|1827.53|1811.53|1781.5|1765.5|6987
1638954000000|2021-12-08 09:00:00|1816.8|1800.8|1776.8|1760.8|1826.82|1810.82|1776.5|1760.5|6707
1638957600000|2021-12-08 10:00:00|1776.59|1760.59|1742.89|1726.89|1808.3|1792.3|1736.27|1720.27|7977
1638961200000|2021-12-08 11:00:00|1742.88|1726.88|1757.21|1741.21|1766.29|1750.29|1730.09|1714.09|9568
1638964800000|2021-12-08 12:00:00|1757.12|1741.12|1777.78|1761.78|1778.67|1762.67|1747.83|1731.83|8555
1638968400000|2021-12-08 13:00:00|1778.08|1762.08|1785.33|1769.33|1804.19|1788.19|1774.02|1758.02|7816
1638972000000|2021-12-08 14:00:00|1785.29|1769.29|1827.98|1811.98|1839.5|1823.5|1778.06|1762.06|8899
1638975600000|2021-12-08 15:00:00|1828|1812|1832.95|1816.95|1842.48|1826.48|1809.5|1793.5|8671
1638979200000|2021-12-08 16:00:00|1832.76|1816.76|1804.86|1788.86|1832.76|1816.76|1792.79|1776.79|7199
1638982800000|2021-12-08 17:00:00|1804.93|1788.93|1795.97|1779.97|1810.32|1794.32|1791.69|1775.69|6370
1638986400000|2021-12-08 18:00:00|1795.93|1779.93|1807.55|1791.55|1809.91|1793.91|1789.61|1773.61|6042
1638990000000|2021-12-08 19:00:00|1807.63|1791.63|1807.75|1791.75|1812.66|1796.66|1795.83|1779.83|6174
1638993600000|2021-12-08 20:00:00|1807.76|1791.76|1848.11|1832.11|1855.86|1839.86|1798.1|1782.1|6196
1638997200000|2021-12-08 21:00:00|1848.26|1832.26|1846.66|1830.66|1854.56|1838.56|1831.86|1815.86|6128
1639000800000|2021-12-08 22:00:00|1846.65|1830.65|1833.73|1817.73|1853.01|1837.01|1827.28|1811.28|4730
1639004400000|2021-12-08 23:00:00|1833.89|1817.89|1882.75|1866.75|1882.9|1866.9|1833.64|1817.64|5794
1639008000000|2021-12-09 00:00:00|1882.71|1866.71|1848.01|1832.01|1884.5|1868.5|1846.9|1830.9|7228
1639011600000|2021-12-09 01:00:00|1848.07|1832.07|1837.91|1821.91|1855.75|1839.75|1837.3|1821.3|5549
1639015200000|2021-12-09 02:00:00|1837.86|1821.86|1804.22|1788.22|1841.17|1825.17|1802.52|1786.52|6810
1639018800000|2021-12-09 03:00:00|1804.26|1788.26|1775.28|1759.28|1804.38|1788.38|1773.56|1757.56|5863
1639022400000|2021-12-09 04:00:00|1775.27|1759.27|1780.87|1764.87|1783.88|1767.88|1773.57|1757.57|5365
1639026000000|2021-12-09 05:00:00|1780.83|1764.83|1776.08|1760.08|1782.04|1766.04|1767.56|1751.56|4257
1639029600000|2021-12-09 06:00:00|1776.07|1760.07|1770.4|1754.4|1783.95|1767.95|1762.35|1746.35|5091
1639033200000|2021-12-09 07:00:00|1770.41|1754.41|1762.1|1746.1|1779.29|1763.29|1747.31|1731.31|7148
1639036800000|2021-12-09 08:00:00|1762.08|1746.08|1748.11|1732.11|1769.78|1753.78|1738.38|1722.38|7569
1639040400000|2021-12-09 09:00:00|1748.1|1732.1|1742.42|1726.42|1748.1|1732.1|1721.66|1705.66|8047
1639044000000|2021-12-09 10:00:00|1742.41|1726.41|1734.02|1718.02|1746.04|1730.04|1726.05|1710.05|7048
1639047600000|2021-12-09 11:00:00|1734|1718|1725.15|1709.15|1736.92|1720.92|1721.44|1705.44|6088
1639051200000|2021-12-09 12:00:00|1725.12|1709.12|1730.6|1714.6|1740.38|1724.38|1712.45|1696.45|6550
1639054800000|2021-12-09 13:00:00|1730.58|1714.58|1727.85|1711.85|1736.47|1720.47|1712.97|1696.97|6002
1639058400000|2021-12-09 14:00:00|1727.99|1711.99|1687.69|1671.69|1734.3|1718.3|1684.4|1668.4|7678
1639062000000|2021-12-09 15:00:00|1687.68|1671.68|1691.55|1675.55|1702.15|1686.15|1673.08|1657.08|8786
1639065600000|2021-12-09 16:00:00|1691.52|1675.52|1680.44|1664.44|1697.56|1681.56|1678.61|1662.61|7285
1639069200000|2021-12-09 17:00:00|1680.25|1664.25|1656.8|1640.8|1690.02|1674.02|1653.07|1637.07|6058
1639072800000|2021-12-09 18:00:00|1656.85|1640.85|1636.68|1620.68|1669.13|1653.13|1628.29|1612.29|8341
1639076400000|2021-12-09 19:00:00|1636.47|1620.47|1629.76|1613.76|1645.85|1629.85|1628.76|1612.76|7244
1639080000000|2021-12-09 20:00:00|1629.71|1613.71|1633.6|1617.6|1636.69|1620.69|1620|1604|7748
1639083600000|2021-12-09 21:00:00|1633.42|1617.42|1651.35|1635.35|1658.75|1642.75|1626.38|1610.38|6331
1639087200000|2021-12-09 22:00:00|1650.91|1634.91|1645.5|1629.5|1662.25|1646.25|1641.55|1625.55|1518
1639090800000|2021-12-09 23:00:00|1645.9|1629.9|1625.3|1609.3|1655.93|1639.93|1625.3|1609.3|1681
1639094400000|2021-12-10 00:00:00|1626.09|1610.09|1630.85|1614.85|1661.5|1645.5|1624.8|1608.8|3446
1639098000000|2021-12-10 01:00:00|1631.98|1615.98|1631.5|1615.5|1642.5|1626.5|1620.19|1604.19|2776
1639101600000|2021-12-10 02:00:00|1631.42|1615.42|1629.86|1613.86|1638.86|1622.86|1623.3|1607.3|2371
1639105200000|2021-12-10 03:00:00|1629.8|1613.8|1615.9|1599.9|1634.28|1618.28|1615.22|1599.22|1776
1639108800000|2021-12-10 04:00:00|1615.5|1599.5|1608.6|1592.6|1638.5|1622.5|1604.58|1588.58|2166
1639112400000|2021-12-10 05:00:00|1609.02|1593.02|1610.38|1594.38|1621.18|1605.18|1603.5|1587.5|1896
1639116000000|2021-12-10 06:00:00|1610.5|1594.5|1584.31|1568.31|1618.85|1602.85|1583.31|1567.31|2123
1639119600000|2021-12-10 07:00:00|1583.79|1567.79|1566.61|1550.61|1597.72|1581.72|1561|1545|2872
1639123200000|2021-12-10 08:00:00|1566.81|1550.81|1586|1570|1591.71|1575.71|1564.5|1548.5|2612
1639126800000|2021-12-10 09:00:00|1586.1|1570.1|1601.92|1585.92|1603.65|1587.65|1580.94|1564.94|2156
1639130400000|2021-12-10 10:00:00|1601.5|1585.5|1596.42|1580.42|1607.34|1591.34|1592.1|1576.1|1968
1639134000000|2021-12-10 11:00:00|1596.3|1580.3|1615.41|1599.41|1619.49|1603.49|1594.48|1578.48|2097
1639137600000|2021-12-10 12:00:00|1615.47|1599.47|1625.5|1609.5|1632.16|1616.16|1613.41|1597.41|1497
1639141200000|2021-12-10 13:00:00|1625|1609|1634.5|1618.5|1641.25|1625.25|1606.5|1590.5|1146
1639144800000|2021-12-10 14:00:00|1634.6|1618.6|1570|1554|1642.65|1626.65|1565.25|1549.25|1003
1639148400000|2021-12-10 15:00:00|1569.5|1553.5|1562.5|1546.5|1583|1567|1550.8|1534.8|1043
1639152000000|2021-12-10 16:00:00|1562.65|1546.65|1542.5|1526.5|1562.65|1546.65|1531.95|1515.95|1019
1639155600000|2021-12-10 17:00:00|1542.4|1526.4|1548.5|1532.5|1551.65|1535.65|1531.75|1515.75|519
1639159200000|2021-12-10 18:00:00|1548.65|1532.65|1551.5|1535.5|1567.5|1551.5|1546.6|1530.6|456
1639162800000|2021-12-10 19:00:00|1552.5|1536.5|1571|1555|1574.5|1558.5|1548.5|1532.5|389
1639166400000|2021-12-10 20:00:00|1570.95|1554.95|1581.85|1565.85|1582.85|1566.85|1569.35|1553.35|424
1639170000000|2021-12-10 21:00:00|1581.6|1565.6|1561.24|1545.24|1583.52|1567.52|1561.24|1545.24|1754
1639209600000|2021-12-11 08:00:00|1558.66|1542.66|1570.4|1554.4|1594.9|1578.9|1551.45|1535.45|3907
1639213200000|2021-12-11 09:00:00|1570.76|1554.76|1619.07|1603.07|1626.88|1610.88|1566.72|1550.72|3372
1639216800000|2021-12-11 10:00:00|1619.18|1603.18|1677.22|1661.22|1681.58|1665.58|1616.63|1600.63|3679
1639220400000|2021-12-11 11:00:00|1677.51|1661.51|1620.19|1604.19|1677.72|1661.72|1618.58|1602.58|3120
1639224000000|2021-12-11 12:00:00|1620.39|1604.39|1613.34|1597.34|1624.48|1608.48|1611.88|1595.88|2039
1639227600000|2021-12-11 13:00:00|1613.35|1597.35|1605.05|1589.05|1619.83|1603.83|1595.85|1579.85|2989
1639231200000|2021-12-11 14:00:00|1604.78|1588.78|1603.8|1587.8|1607.74|1591.74|1594.74|1578.74|2192
1639234800000|2021-12-11 15:00:00|1603.79|1587.79|1612.54|1596.54|1612.77|1596.77|1599.77|1583.77|2036
1639238400000|2021-12-11 16:00:00|1612.52|1596.52|1614.19|1598.19|1628.63|1612.63|1607.36|1591.36|3036
1639242000000|2021-12-11 17:00:00|1614.29|1598.29|1601.8|1585.8|1616.58|1600.58|1595.65|1579.65|1732
1639245600000|2021-12-11 18:00:00|1601.58|1585.58|1595.59|1579.59|1603.27|1587.27|1592.5|1576.5|1539
1639249200000|2021-12-11 19:00:00|1595.6|1579.6|1572.16|1556.16|1596.44|1580.44|1569.89|1553.89|1615
1639252800000|2021-12-11 20:00:00|1572.23|1556.23|1575.36|1559.36|1587.1|1571.1|1572.12|1556.12|1802
1639256400000|2021-12-11 21:00:00|1575.51|1559.51|1580.95|1564.95|1584.64|1568.64|1567.36|1551.36|1700
1639260000000|2021-12-11 22:00:00|1580.83|1564.83|1582.81|1566.81|1593.33|1577.33|1578.61|1562.61|1114
1639263600000|2021-12-11 23:00:00|1582.77|1566.77|1596.6|1580.6|1601.11|1585.11|1581.52|1565.52|2557
1639267200000|2021-12-12 00:00:00|1596.82|1580.82|1587.41|1571.41|1602.26|1586.26|1584.13|1568.13|2542
1639270800000|2021-12-12 01:00:00|1587.29|1571.29|1574.05|1558.05|1593.06|1577.06|1574.05|1558.05|1766
1639274400000|2021-12-12 02:00:00|1574.11|1558.11|1573.06|1557.06|1584.05|1568.05|1570.59|1554.59|1899
1639278000000|2021-12-12 03:00:00|1573.04|1557.04|1577.86|1561.86|1583.98|1567.98|1573.04|1557.04|1361
1639281600000|2021-12-12 04:00:00|1577.85|1561.85|1560.53|1544.53|1579.6|1563.6|1555.71|1539.71|1870
1639285200000|2021-12-12 05:00:00|1560.71|1544.71|1566.82|1550.82|1574.14|1558.14|1560.71|1544.71|1548
1639288800000|2021-12-12 06:00:00|1567.04|1551.04|1574.35|1558.35|1579.29|1563.29|1561.37|1545.37|1540
1639292400000|2021-12-12 07:00:00|1574.45|1558.45|1577.03|1561.03|1581.16|1565.16|1571.88|1555.88|1222
1639296000000|2021-12-12 08:00:00|1577.11|1561.11|1553.19|1537.19|1579.49|1563.49|1548.43|1532.43|1707
1639299600000|2021-12-12 09:00:00|1552.96|1536.96|1542.54|1526.54|1558.82|1542.82|1537.44|1521.44|1816
1639303200000|2021-12-12 10:00:00|1542.49|1526.49|1557.71|1541.71|1558.52|1542.52|1535.07|1519.07|2236
1639306800000|2021-12-12 11:00:00|1557.67|1541.67|1566.8|1550.8|1573.53|1557.53|1553.76|1537.76|2205
1639310400000|2021-12-12 12:00:00|1566.53|1550.53|1570.76|1554.76|1586.11|1570.11|1566.38|1550.38|2399
1639314000000|2021-12-12 13:00:00|1570.81|1554.81|1581.13|1565.13|1584.1|1571.9|1569.52|1553.52|1591
1639317600000|2021-12-12 14:00:00|1581.59|1565.59|1581.72|1565.72|1587.71|1571.71|1576.2|1560.2|1538
1639321200000|2021-12-12 15:00:00|1581.75|1565.75|1572.47|1556.47|1584.13|1568.13|1569.47|1553.47|1244
1639324800000|2021-12-12 16:00:00|1572.61|1556.61|1586.01|1570.01|1586.01|1570.01|1569.6|1553.6|1098
1639328400000|2021-12-12 17:00:00|1586|1570|1604.37|1588.37|1610.54|1594.54|1585.64|1569.64|3124
1639332000000|2021-12-12 18:00:00|1604.62|1588.62|1619.88|1603.88|1622.36|1606.36|1604.62|1588.62|2852
1639335600000|2021-12-12 19:00:00|1619.91|1603.91|1615.28|1599.28|1623.66|1607.66|1611.11|1595.11|1826
1639339200000|2021-12-12 20:00:00|1615.37|1599.37|1627.82|1610.32|1627.82|1610.32|1613.09|1597.09|1397
1639342800000|2021-12-12 21:00:00|1627.93|1610.43|1619.41|1601.91|1627.93|1610.43|1614.42|1596.92|1180
1639346400000|2021-12-12 22:00:00|1619.73|1602.23|1620.25|1604.25|1622.85|1606.64|1613.4|1597.4|906
1639350000000|2021-12-12 23:00:00|1619.5|1603.5|1609|1593|1626.5|1610.5|1603.5|1587.5|1834
1639353600000|2021-12-13 00:00:00|1608.82|1592.82|1588.92|1572.92|1617.15|1601.15|1583.3|1567.3|1973
1639357200000|2021-12-13 01:00:00|1588.98|1572.98|1551.6|1535.6|1588.98|1572.98|1551.6|1535.6|2047
1639360800000|2021-12-13 02:00:00|1551|1535|1550|1534|1564.5|1548.5|1546.13|1530.13|1264
1639364400000|2021-12-13 03:00:00|1549.1|1533.1|1547.13|1531.13|1552.1|1536.1|1545.5|1529.5|1031
1639368000000|2021-12-13 04:00:00|1547.1|1531.1|1551.08|1535.08|1552.37|1536.37|1542.22|1526.22|810
1639371600000|2021-12-13 05:00:00|1551|1535|1580.25|1564.25|1580.3|1564.3|1540.85|1524.85|1542
1639375200000|2021-12-13 06:00:00|1580.3|1564.3|1549.5|1533.5|1587.82|1571.82|1543.49|1527.49|1638
1639378800000|2021-12-13 07:00:00|1549.4|1533.4|1536.86|1520.86|1554|1538|1533.5|1517.5|1448
1639382400000|2021-12-13 08:00:00|1537.5|1521.5|1564.36|1548.36|1568.3|1552.3|1524.5|1508.5|1975
1639386000000|2021-12-13 09:00:00|1564.25|1548.25|1558|1542|1569.68|1553.68|1549.5|1533.5|1541
1639389600000|2021-12-13 10:00:00|1557.38|1541.38|1552.5|1536.5|1560.67|1544.67|1542.48|1526.48|1672
1639393200000|2021-12-13 11:00:00|1552|1536|1556.5|1540.5|1557.97|1541.97|1546.32|1530.32|1277
1639396800000|2021-12-13 12:00:00|1556.6|1540.6|1550.67|1534.67|1561.5|1545.5|1541.6|1525.6|1386
1639400400000|2021-12-13 13:00:00|1550.49|1534.49|1540.51|1524.51|1550.67|1534.67|1525.44|1509.44|1566
1639404000000|2021-12-13 14:00:00|1540.2|1524.2|1509.48|1493.48|1540.3|1524.3|1495|1479|2403
1639407600000|2021-12-13 15:00:00|1509.45|1493.45|1468.78|1452.78|1509.9|1493.9|1450.4|1434.4|2763
1639411200000|2021-12-13 16:00:00|1468.67|1452.67|1471.27|1455.27|1483.3|1467.3|1454.65|1438.65|2978
1639414800000|2021-12-13 17:00:00|1472.01|1456.01|1481|1465|1499.5|1483.5|1467.75|1451.75|1731
1639418400000|2021-12-13 18:00:00|1481.5|1465.5|1468|1452|1485.44|1469.44|1461.6|1445.6|1223
1639422000000|2021-12-13 19:00:00|1467.5|1451.5|1416.09|1400.09|1467.5|1451.5|1383.95|1367.95|3333
1639425600000|2021-12-13 20:00:00|1416.17|1400.17|1413|1397|1428.5|1412.5|1402.5|1386.5|1949
1639429200000|2021-12-13 21:00:00|1413.45|1397.45|1423.14|1407.14|1426.75|1410.75|1401|1385|1723
1639432800000|2021-12-13 22:00:00|1423.44|1407.44|1438.09|1422.09|1442.18|1426.18|1416.49|1400.49|1781
1639436400000|2021-12-13 23:00:00|1438|1422|1423.62|1407.62|1440.5|1424.5|1421.34|1405.34|2033
1639440000000|2021-12-14 00:00:00|1423.57|1407.57|1439.5|1423.5|1447.3|1431.3|1409.5|1393.5|2132
1639443600000|2021-12-14 01:00:00|1439.67|1423.67|1428|1412|1440.6|1424.6|1413.55|1397.55|1683
1639447200000|2021-12-14 02:00:00|1427.5|1411.5|1430.83|1414.83|1433.52|1417.52|1412.79|1396.79|1638
1639450800000|2021-12-14 03:00:00|1431.08|1415.08|1429.5|1413.5|1436.84|1420.84|1416.5|1400.5|1617
1639454400000|2021-12-14 04:00:00|1429.2|1413.2|1419.84|1403.84|1435.53|1419.53|1415.46|1399.46|1508
1639458000000|2021-12-14 05:00:00|1419.56|1403.56|1411.48|1395.48|1433.52|1417.52|1410.6|1394.6|1251
1639461600000|2021-12-14 06:00:00|1411.63|1395.63|1427.03|1411.03|1430.4|1414.4|1400.5|1384.5|1880
1639465200000|2021-12-14 07:00:00|1427.06|1411.06|1447.59|1431.59|1451.3|1435.3|1426.88|1410.88|1758
1639468800000|2021-12-14 08:00:00|1447.69|1431.69|1458.92|1442.92|1461|1445|1445.5|1429.5|2182
1639472400000|2021-12-14 09:00:00|1459.32|1443.32|1432.5|1416.5|1459.94|1443.94|1431.6|1415.6|1393
1639476000000|2021-12-14 10:00:00|1432.88|1416.88|1458|1442|1459.85|1443.85|1432.29|1416.29|1604
1639479600000|2021-12-14 11:00:00|1457.82|1441.82|1478.16|1462.16|1481.53|1465.53|1454.92|1438.92|1748
1639483200000|2021-12-14 12:00:00|1478.29|1462.29|1477.9|1461.9|1495.25|1479.25|1477.9|1461.9|1929
1639486800000|2021-12-14 13:00:00|1478.13|1462.13|1462.5|1446.5|1486.05|1470.05|1448.75|1432.75|1529
1639490400000|2021-12-14 14:00:00|1462|1446|1468.5|1452.5|1469.35|1453.35|1448.5|1432.5|1511
1639494000000|2021-12-14 15:00:00|1468|1452|1449.59|1433.59|1481.55|1465.55|1443.5|1427.5|1823
1639497600000|2021-12-14 16:00:00|1449.55|1433.55|1445.5|1429.5|1461.5|1445.5|1436|1420|1827
1639501200000|2021-12-14 17:00:00|1445.14|1429.14|1441|1425|1464.3|1448.3|1438.94|1422.94|1530
1639504800000|2021-12-14 18:00:00|1440.5|1424.5|1449.15|1433.15|1455.85|1439.85|1434|1418|1971
1639508400000|2021-12-14 19:00:00|1448.94|1432.94|1464|1448|1477.54|1461.54|1447.5|1431.5|2317
1639512000000|2021-12-14 20:00:00|1463.59|1447.59|1498.31|1482.31|1503|1487|1463.48|1447.48|2774
1639515600000|2021-12-14 21:00:00|1498.39|1482.39|1503.6|1487.6|1515.5|1499.5|1492.51|1476.51|2500
1639519200000|2021-12-14 22:00:00|1503.66|1487.66|1497.5|1481.5|1507.37|1491.37|1493.5|1477.5|1460
1639522800000|2021-12-14 23:00:00|1497.15|1481.15|1506.5|1490.5|1508.5|1492.5|1490.6|1474.6|2243
1639526400000|2021-12-15 00:00:00|1506.56|1490.56|1498.5|1482.5|1517.3|1501.3|1495.22|1479.22|2176
1639530000000|2021-12-15 01:00:00|1498.14|1482.14|1504|1488|1507|1491|1491.5|1475.5|1766
1639533600000|2021-12-15 02:00:00|1503.72|1487.72|1506|1490|1510.01|1494.01|1487.42|1471.42|1876
1639537200000|2021-12-15 03:00:00|1506.2|1490.2|1502.9|1486.9|1513.92|1497.92|1498.5|1482.5|1504
1639540800000|2021-12-15 04:00:00|1503|1487|1521.56|1505.56|1528.5|1512.5|1493.35|1477.35|2019
1639544400000|2021-12-15 05:00:00|1521.5|1505.5|1509.37|1493.37|1527.51|1511.51|1506.5|1490.5|1116
1639548000000|2021-12-15 06:00:00|1509.1|1493.1|1500.06|1484.06|1512.99|1496.99|1497.34|1481.34|1400
1639551600000|2021-12-15 07:00:00|1500.21|1484.21|1511.33|1495.33|1512.39|1496.39|1494.7|1478.7|1675
1639555200000|2021-12-15 08:00:00|1511.34|1495.34|1513.5|1497.5|1526.95|1510.95|1510.33|1494.33|2096
1639558800000|2021-12-15 09:00:00|1513.45|1497.45|1511.1|1495.1|1513.55|1497.55|1507.5|1491.5|1110
1639562400000|2021-12-15 10:00:00|1511|1495|1502.97|1486.97|1514.5|1498.5|1499.2|1483.2|1157
1639566000000|2021-12-15 11:00:00|1503.15|1487.15|1498.38|1482.38|1508.5|1492.5|1496.85|1480.85|1120
1639569600000|2021-12-15 12:00:00|1498|1482|1470.5|1454.5|1504.13|1488.13|1470.5|1454.5|1626
1639573200000|2021-12-15 13:00:00|1470.1|1454.1|1479|1463|1485|1469|1468.8|1452.8|1549
1639576800000|2021-12-15 14:00:00|1478.62|1462.62|1463.15|1447.15|1485.2|1469.2|1458.5|1442.5|1478
1639580400000|2021-12-15 15:00:00|1462.9|1446.9|1425.52|1409.52|1467.1|1451.1|1424.75|1408.75|2577
1639584000000|2021-12-15 16:00:00|1425.33|1409.33|1445.7|1429.7|1445.7|1429.7|1424.37|1408.37|2054
1639587600000|2021-12-15 17:00:00|1445.5|1429.5|1446.42|1430.42|1454.11|1438.11|1438.22|1422.22|1449
1639591200000|2021-12-15 18:00:00|1445.92|1429.92|1471.57|1455.57|1488.15|1472.15|1445.15|1429.15|2586
1639594800000|2021-12-15 19:00:00|1471.46|1455.46|1522|1506|1538.67|1522.67|1450.29|1438.02|7618
1639598400000|2021-12-15 20:00:00|1522.18|1506.18|1545.16|1529.16|1554.78|1538.78|1518.37|1502.37|3984
1639602000000|2021-12-15 21:00:00|1545.66|1529.66|1552.1|1536.1|1559.34|1543.34|1542.75|1526.75|2524
1639605600000|2021-12-15 22:00:00|1552.4|1536.4|1531|1515|1554.31|1538.31|1528.6|1512.6|1252
1639609200000|2021-12-15 23:00:00|1530.92|1514.92|1528|1512|1534.5|1518.5|1523.58|1507.58|1849
1639612800000|2021-12-16 00:00:00|1527.97|1511.97|1537|1521|1545.45|1529.45|1525.7|1509.7|2274
1639616400000|2021-12-16 01:00:00|1536.92|1520.92|1536.77|1520.77|1539.5|1523.5|1526.42|1510.42|1615
1639620000000|2021-12-16 02:00:00|1536.3|1520.3|1533.5|1517.5|1540.15|1524.15|1531|1515|1445
1639623600000|2021-12-16 03:00:00|1533.06|1517.06|1524.42|1508.42|1534.5|1518.5|1521.8|1505.8|1179
1639627200000|2021-12-16 04:00:00|1524.37|1508.37|1515.18|1499.18|1526.89|1510.89|1512.71|1496.71|1429
1639630800000|2021-12-16 05:00:00|1515.65|1499.65|1499.5|1483.5|1517.85|1501.85|1498.7|1482.7|1452
1639634400000|2021-12-16 06:00:00|1499.58|1483.58|1505.41|1489.41|1506.4|1490.4|1499.19|1483.19|1544
1639638000000|2021-12-16 07:00:00|1505.35|1489.35|1504.83|1488.83|1518.4|1502.4|1503.1|1487.1|1810
1639641600000|2021-12-16 08:00:00|1505.33|1489.33|1505.5|1489.5|1508.45|1492.45|1501.4|1485.4|1265
1639645200000|2021-12-16 09:00:00|1505.49|1489.49|1515.83|1499.83|1516.5|1500.5|1502.58|1486.58|1017
1639648800000|2021-12-16 10:00:00|1515.46|1499.46|1522.36|1506.36|1525|1509|1513.5|1497.5|1425
1639652400000|2021-12-16 11:00:00|1522.86|1506.86|1531.16|1515.16|1534.9|1518.9|1512.91|1496.91|1946
1639656000000|2021-12-16 12:00:00|1531.24|1515.24|1507.98|1491.98|1531.91|1515.91|1506.66|1490.66|2093
1639659600000|2021-12-16 13:00:00|1508.16|1492.16|1519|1503|1524.5|1508.5|1496.65|1480.65|2163
1639663200000|2021-12-16 14:00:00|1519.5|1503.5|1512.26|1496.26|1519.5|1503.5|1504.5|1488.5|1771
1639666800000|2021-12-16 15:00:00|1512.37|1496.37|1513.07|1497.07|1520.77|1504.77|1502.67|1486.67|1891
1639670400000|2021-12-16 16:00:00|1512.59|1496.59|1505.1|1489.1|1517.45|1501.45|1502.27|1486.27|2214
1639674000000|2021-12-16 17:00:00|1504.6|1488.6|1487.55|1471.55|1505.5|1489.5|1487.25|1471.25|1583
1639677600000|2021-12-16 18:00:00|1487.5|1471.5|1476.25|1460.25|1499.8|1483.8|1472.74|1456.74|1691
1639681200000|2021-12-16 19:00:00|1476.32|1460.32|1462.98|1446.98|1481.16|1465.16|1456.25|1440.25|1900
1639684800000|2021-12-16 20:00:00|1462.48|1446.48|1469.45|1453.45|1480.1|1464.1|1460.55|1444.55|1824
1639688400000|2021-12-16 21:00:00|1469.67|1453.67|1474.51|1458.51|1478.64|1462.64|1469.1|1453.1|1344
1639692000000|2021-12-16 22:00:00|1474.31|1458.31|1466.41|1450.41|1477.24|1461.24|1447.46|1431.46|1388
1639695600000|2021-12-16 23:00:00|1466.25|1450.25|1449.28|1433.28|1466.5|1450.5|1443.45|1427.45|1673
1639699200000|2021-12-17 00:00:00|1449.5|1433.5|1459.5|1443.5|1464.81|1448.81|1443.43|1427.43|1872
1639702800000|2021-12-17 01:00:00|1459|1443|1459.7|1443.7|1462.35|1446.35|1452.2|1436.2|468
1639706400000|2021-12-17 02:00:00|1459.5|1443.5|1458.5|1442.5|1460.5|1444.5|1448.05|1432.05|419
1639710000000|2021-12-17 03:00:00|1458.1|1442.1|1455.75|1439.75|1458.53|1442.53|1451.2|1435.2|340
1639713600000|2021-12-17 04:00:00|1455.5|1439.5|1463|1447|1465.5|1449.5|1455.5|1439.5|365
1639717200000|2021-12-17 05:00:00|1462.92|1446.92|1455.4|1439.4|1464.75|1448.75|1451.48|1435.48|929
1639720800000|2021-12-17 06:00:00|1455.72|1439.72|1447.94|1431.94|1457.92|1441.92|1447.94|1431.94|1096
1639724400000|2021-12-17 07:00:00|1448|1432|1432.5|1416.5|1448.01|1432.01|1419.5|1403.5|1921
1639728000000|2021-12-17 08:00:00|1432.53|1416.53|1439.5|1423.5|1444.8|1428.8|1430.17|1414.17|1553
1639731600000|2021-12-17 09:00:00|1439|1423|1439|1423|1440.2|1424.2|1429.19|1413.19|1437
1639735200000|2021-12-17 10:00:00|1439.25|1423.25|1419.9|1403.9|1439.6|1423.6|1412.13|1396.13|1644
1639738800000|2021-12-17 11:00:00|1419.84|1403.84|1423.61|1407.61|1432.5|1416.5|1416|1400|1654
1639742400000|2021-12-17 12:00:00|1423.5|1407.5|1423.19|1407.19|1432.68|1416.68|1413|1397|1662
1639746000000|2021-12-17 13:00:00|1423.04|1407.04|1421.5|1405.5|1432.44|1416.44|1417.62|1401.62|1331
1639749600000|2021-12-17 14:00:00|1422|1406|1395.9|1379.9|1423.5|1407.5|1376|1360|2945
1639753200000|2021-12-17 15:00:00|1395.5|1379.5|1431|1415|1432.6|1416.6|1382|1366|2766
1639756800000|2021-12-17 16:00:00|1430.85|1414.85|1471.5|1455.5|1487.79|1471.79|1428|1412|3321
1639760400000|2021-12-17 17:00:00|1471.43|1455.43|1445.5|1429.5|1471.5|1455.5|1441.5|1425.5|2019
1639764000000|2021-12-17 18:00:00|1445.02|1429.02|1468|1452|1470.17|1454.17|1443.33|1427.33|1367
1639767600000|2021-12-17 19:00:00|1467.88|1451.88|1463.5|1447.5|1471|1455|1459.65|1443.65|1295
1639771200000|2021-12-17 20:00:00|1463.4|1447.4|1446.13|1430.13|1464.08|1448.08|1438.5|1422.5|1280
1639774800000|2021-12-17 21:00:00|1445.73|1429.73|1479|1463|1485|1469|1442.8|1426.8|1298
1639814400000|2021-12-18 08:00:00|1528.77|1512.77|1524.79|1508.79|1541.79|1525.79|1516.5|1500.5|1545
1639818000000|2021-12-18 09:00:00|1524.82|1508.82|1552.2|1536.2|1553.05|1537.05|1524.78|1508.78|1478
1639821600000|2021-12-18 10:00:00|1551.82|1535.82|1565|1549|1570.59|1554.59|1544.65|1528.65|2234
1639825200000|2021-12-18 11:00:00|1564.92|1548.92|1548.55|1532.55|1565.5|1549.5|1546.1|1530.1|1174
1639828800000|2021-12-18 12:00:00|1548.65|1532.65|1546.5|1530.5|1561.32|1545.32|1542.98|1526.98|1191
1639832400000|2021-12-18 13:00:00|1546.1|1530.1|1542.5|1526.5|1558.78|1542.78|1540.5|1524.5|1669
1639836000000|2021-12-18 14:00:00|1542.13|1526.13|1572.5|1556.5|1597.15|1581.15|1541.45|1525.45|1982
1639839600000|2021-12-18 15:00:00|1572.25|1556.25|1565.5|1549.5|1586.6|1570.6|1562.1|1546.1|1745
1639843200000|2021-12-18 16:00:00|1565.39|1549.39|1561|1545|1572.36|1556.36|1557.18|1541.18|1466
1639846800000|2021-12-18 17:00:00|1560.9|1544.9|1574.27|1558.27|1579.5|1563.5|1556.78|1540.78|1493
1639850400000|2021-12-18 18:00:00|1574|1558|1594.24|1578.24|1595.35|1579.35|1570|1554|1620
1639854000000|2021-12-18 19:00:00|1594.15|1578.15|1611.65|1595.65|1612.35|1596.35|1575.3|1559.3|1854
1639857600000|2021-12-18 20:00:00|1612.3|1596.3|1614.4|1598.4|1617.4|1601.4|1599.83|1583.83|1695
1639861200000|2021-12-18 21:00:00|1614.52|1598.52|1611.79|1595.79|1617.57|1601.57|1600.35|1584.35|1337
1639864800000|2021-12-18 22:00:00|1611.5|1595.5|1606.5|1590.5|1618.25|1602.25|1605.45|1589.45|1063
1639868400000|2021-12-18 23:00:00|1606.12|1590.12|1566|1550|1606.12|1590.12|1563.23|1547.23|2131
1639872000000|2021-12-19 00:00:00|1565.5|1549.5|1559.98|1543.98|1566.12|1550.12|1551.87|1535.87|1742
1639875600000|2021-12-19 01:00:00|1559.67|1543.67|1551.19|1535.19|1571.5|1555.5|1542.6|1526.6|1929
1639879200000|2021-12-19 02:00:00|1551.69|1535.69|1571|1555|1574.35|1558.35|1549.57|1533.57|1725
1639882800000|2021-12-19 03:00:00|1570.92|1554.92|1588.92|1572.92|1604.29|1588.29|1570.5|1554.5|2540
1639886400000|2021-12-19 04:00:00|1589.2|1573.2|1588.02|1572.02|1594.88|1578.88|1583.5|1567.5|1525
1639890000000|2021-12-19 05:00:00|1587.7|1571.7|1573|1557|1590.51|1574.51|1570|1554|958
1639893600000|2021-12-19 06:00:00|1573.06|1557.06|1561.45|1545.45|1574.3|1558.3|1561.45|1545.45|1225
1639897200000|2021-12-19 07:00:00|1561.4|1545.4|1555.5|1539.5|1561.4|1545.4|1553.35|1537.35|879
1639900800000|2021-12-19 08:00:00|1555.79|1539.79|1546.15|1530.15|1560.5|1544.5|1545.31|1529.31|813
1639904400000|2021-12-19 09:00:00|1545.93|1529.93|1541.5|1525.5|1547.57|1531.57|1530.39|1514.39|1519
1639908000000|2021-12-19 10:00:00|1541.45|1525.45|1529.31|1513.31|1541.45|1525.45|1517.75|1501.75|1385
1639911600000|2021-12-19 11:00:00|1529.29|1513.29|1529.96|1513.96|1532.3|1516.3|1521.35|1505.35|1609
1639915200000|2021-12-19 12:00:00|1530.22|1514.22|1533.32|1517.32|1534.5|1518.5|1516.99|1500.99|1780
1639918800000|2021-12-19 13:00:00|1533.5|1517.5|1544|1528|1548.81|1532.81|1518.92|1502.92|2147
1639922400000|2021-12-19 14:00:00|1543.81|1527.81|1530.12|1514.12|1553.65|1537.65|1519.5|1503.5|2768
1639926000000|2021-12-19 15:00:00|1529.7|1513.7|1527.72|1511.72|1533.28|1517.28|1518.32|1502.32|1499
1639929600000|2021-12-19 16:00:00|1528.35|1512.35|1523|1507|1542|1526|1523|1507|1673
1639933200000|2021-12-19 17:00:00|1523.25|1507.25|1515.64|1499.64|1525.35|1509.35|1507.5|1491.5|1587
1639936800000|2021-12-19 18:00:00|1516.2|1500.2|1517.5|1501.5|1519.5|1503.5|1504.5|1488.5|1332
1639940400000|2021-12-19 19:00:00|1517.35|1501.35|1499.3|1483.3|1521.4|1505.4|1495.45|1479.45|1717
1639944000000|2021-12-19 20:00:00|1499.13|1483.13|1506.34|1488.84|1511.67|1494.17|1491.3|1475.3|1648
1639947600000|2021-12-19 21:00:00|1506.43|1488.93|1507.35|1489.85|1515.28|1497.78|1505.12|1487.62|1911
1639951200000|2021-12-19 22:00:00|1507.26|1489.76|1526.5|1510.5|1530.2|1514.2|1504.38|1486.88|1410
1639954800000|2021-12-19 23:00:00|1526.2|1510.2|1505.22|1489.22|1530.7|1514.7|1501.01|1485.01|1584
1639958400000|2021-12-20 00:00:00|1505.35|1489.35|1512.5|1496.5|1512.85|1496.85|1480.17|1464.17|1860
1639962000000|2021-12-20 01:00:00|1512.45|1496.45|1495.47|1479.47|1525.2|1509.2|1484.23|1468.23|2108
1639965600000|2021-12-20 02:00:00|1495.5|1479.5|1489.72|1473.72|1500.59|1484.59|1484.99|1468.99|1926
1639969200000|2021-12-20 03:00:00|1489.5|1473.5|1482.9|1466.9|1492.3|1476.3|1475.5|1459.5|1737
1639972800000|2021-12-20 04:00:00|1482.5|1466.5|1487.5|1471.5|1489.15|1473.15|1478.54|1462.54|1431
1639976400000|2021-12-20 05:00:00|1487.4|1471.4|1449|1433|1488.77|1472.77|1441.5|1425.5|1189
1639980000000|2021-12-20 06:00:00|1449.3|1433.3|1462|1446|1466|1450|1440.8|1424.8|1584
1639983600000|2021-12-20 07:00:00|1461.94|1445.94|1455.7|1439.7|1464|1448|1442.5|1426.5|1698
1639987200000|2021-12-20 08:00:00|1455.5|1439.5|1451.66|1435.66|1466.72|1450.72|1447|1431|1400
1639990800000|2021-12-20 09:00:00|1451.41|1435.41|1423.53|1407.53|1452.2|1436.2|1423|1407|1598
1639994400000|2021-12-20 10:00:00|1423.55|1407.55|1428.66|1412.66|1441.5|1425.5|1422|1406|1448
1639998000000|2021-12-20 11:00:00|1428.5|1412.5|1437.75|1421.75|1442.25|1426.25|1426.5|1410.5|1332
1640001600000|2021-12-20 12:00:00|1437.5|1421.5|1416.5|1400.5|1437.75|1421.75|1413.5|1397.5|1294
1640005200000|2021-12-20 13:00:00|1416.1|1400.1|1416.5|1400.5|1428|1412|1410.72|1394.72|1586
1640008800000|2021-12-20 14:00:00|1416.75|1400.75|1448|1432|1448.5|1432.5|1406.44|1390.44|2337
1640012400000|2021-12-20 15:00:00|1447.9|1431.9|1424.22|1408.22|1447.9|1431.9|1422.5|1406.5|1566
1640016000000|2021-12-20 16:00:00|1424.5|1408.5|1449.25|1433.25|1450.5|1434.5|1419|1403|1724
1640019600000|2021-12-20 17:00:00|1449.45|1433.45|1431.5|1415.5|1456.5|1440.5|1431.3|1415.3|1486
1640023200000|2021-12-20 18:00:00|1431.76|1415.76|1443.5|1427.5|1444.81|1428.81|1429.48|1413.48|1065
1640026800000|2021-12-20 19:00:00|1443.63|1427.63|1451.6|1435.6|1454.5|1438.5|1442.39|1426.39|1035
1640030400000|2021-12-20 20:00:00|1452.22|1436.22|1465.69|1449.69|1470.18|1454.18|1451.87|1435.87|1476
1640034000000|2021-12-20 21:00:00|1466|1450|1459.26|1443.26|1482.21|1466.21|1459.26|1443.26|1363
1640037600000|2021-12-20 22:00:00|1459.5|1443.5|1452.5|1436.5|1465.1|1449.1|1451.88|1435.88|565
1640041200000|2021-12-20 23:00:00|1453.15|1437.15|1458.5|1442.5|1468.78|1452.78|1453.15|1437.15|1151
1640044800000|2021-12-21 00:00:00|1458.65|1442.65|1451|1435|1465.35|1449.35|1450.7|1434.7|959
1640048400000|2021-12-21 01:00:00|1451.5|1435.5|1445.94|1429.94|1455|1439|1439.5|1423.5|885
1640052000000|2021-12-21 02:00:00|1445.89|1429.89|1444.75|1428.75|1449.45|1433.45|1442.5|1426.5|751
1640055600000|2021-12-21 03:00:00|1444.92|1428.92|1474|1458|1479.54|1463.54|1443.5|1427.5|1441
1640059200000|2021-12-21 04:00:00|1474.35|1458.35|1503.21|1487.21|1509.25|1493.25|1474.35|1458.35|2236
1640062800000|2021-12-21 05:00:00|1503|1487|1501|1485|1510|1494|1496|1480|1449
1640066400000|2021-12-21 06:00:00|1500.5|1484.5|1487.5|1471.5|1501.95|1485.95|1477.8|1461.8|1292
1640070000000|2021-12-21 07:00:00|1486.8|1470.8|1488.77|1472.77|1489.04|1473.04|1482.46|1466.46|897
1640073600000|2021-12-21 08:00:00|1488.98|1472.98|1504.5|1488.5|1506.25|1490.25|1485.95|1469.95|1426
1640077200000|2021-12-21 09:00:00|1504.45|1488.45|1498.62|1482.62|1509.2|1493.2|1498.33|1482.33|995
1640080800000|2021-12-21 10:00:00|1498.5|1482.5|1497.5|1481.5|1506.3|1490.3|1496.5|1480.5|990
1640084400000|2021-12-21 11:00:00|1497.75|1481.75|1498.65|1482.65|1503.07|1487.07|1495.21|1479.21|924
1640088000000|2021-12-21 12:00:00|1498.9|1482.9|1499|1483|1512.11|1496.11|1495.88|1479.88|1474
1640091600000|2021-12-21 13:00:00|1498.85|1482.85|1493|1477|1502.35|1486.35|1488.65|1472.65|829
1640095200000|2021-12-21 14:00:00|1493.32|1477.32|1487.13|1471.13|1495.59|1479.59|1483.22|1467.22|1040
1640098800000|2021-12-21 15:00:00|1487|1471|1480.5|1464.5|1490.5|1474.5|1472|1456|897
1640102400000|2021-12-21 16:00:00|1481|1465|1483.45|1467.45|1491.3|1475.3|1479|1463|886
1640106000000|2021-12-21 17:00:00|1483.4|1467.4|1480.75|1464.75|1488.2|1472.2|1479.65|1463.65|613
1640109600000|2021-12-21 18:00:00|1480.15|1464.15|1483.3|1467.3|1486.1|1470.1|1477.7|1461.7|846
1640113200000|2021-12-21 19:00:00|1483.38|1467.38|1497.63|1481.63|1503.5|1487.5|1482.08|1466.08|870
1640116800000|2021-12-21 20:00:00|1497.64|1481.64|1497.5|1481.5|1506.09|1490.09|1491.25|1475.25|984
1640120400000|2021-12-21 21:00:00|1497|1481|1508.22|1492.22|1508.4|1492.4|1495.09|1479.09|1169
1640124000000|2021-12-21 22:00:00|1507.5|1491.5|1509.41|1493.41|1511.3|1495.3|1504.58|1488.58|858
1640127600000|2021-12-21 23:00:00|1509.48|1493.48|1514.1|1498.1|1518.78|1502.78|1502.1|1486.1|1199
1640131200000|2021-12-22 00:00:00|1513.6|1497.6|1505.86|1489.86|1519.34|1503.34|1505.1|1489.1|1291
1640134800000|2021-12-22 01:00:00|1505.61|1489.61|1535.59|1519.59|1535.6|1519.6|1505.1|1489.1|1151
1640138400000|2021-12-22 02:00:00|1535.62|1519.62|1542.23|1526.23|1551.4|1535.4|1529.88|1513.88|1966
1640142000000|2021-12-22 03:00:00|1542.45|1526.45|1546.5|1530.5|1547.55|1531.55|1540.68|1524.68|1148
1640145600000|2021-12-22 04:00:00|1546.36|1530.36|1546.23|1530.23|1548.35|1532.35|1543.8|1527.8|713
1640149200000|2021-12-22 05:00:00|1546.35|1530.35|1536.53|1520.53|1546.45|1530.45|1534.48|1518.48|874
1640152800000|2021-12-22 06:00:00|1536.5|1520.5|1538.51|1522.51|1541|1525|1535.75|1519.75|663
1640156400000|2021-12-22 07:00:00|1538.6|1522.6|1548.42|1532.42|1551.2|1535.2|1538.6|1522.6|871
1640160000000|2021-12-22 08:00:00|1548.25|1532.25|1551|1535|1561.55|1545.55|1543.91|1527.91|1130
1640163600000|2021-12-22 09:00:00|1551.42|1535.42|1526.65|1510.65|1557.15|1541.15|1517.35|1501.35|1225
1640167200000|2021-12-22 10:00:00|1526.5|1510.5|1536.9|1520.9|1540.45|1524.45|1524.65|1508.65|918
1640170800000|2021-12-22 11:00:00|1537.35|1521.35|1549.83|1533.83|1549.83|1533.83|1537.25|1521.25|1154
1640174400000|2021-12-22 12:00:00|1549.81|1533.81|1516|1500|1557.61|1541.61|1509.5|1493.5|1796
1640178000000|2021-12-22 13:00:00|1515.25|1499.25|1531.5|1515.5|1602|1586|1514.45|1498.45|2351
1640181600000|2021-12-22 14:00:00|1531.25|1515.25|1550.5|1534.5|1551.86|1535.86|1527.23|1511.23|1690
1640185200000|2021-12-22 15:00:00|1550.25|1534.25|1569.35|1553.35|1569.4|1553.4|1548.16|1532.16|1815
1640188800000|2021-12-22 16:00:00|1569.31|1553.31|1565.72|1549.72|1587.09|1571.09|1563.2|1547.2|2439
1640192400000|2021-12-22 17:00:00|1565.9|1549.9|1555.96|1539.96|1569.25|1553.25|1547.5|1531.5|1480
1640196000000|2021-12-22 18:00:00|1555.99|1539.99|1561.5|1545.5|1573.4|1557.4|1551.85|1535.85|1295
1640199600000|2021-12-22 19:00:00|1561.1|1545.1|1571.35|1555.35|1571.5|1555.5|1556.5|1540.5|937
1640203200000|2021-12-22 20:00:00|1571.15|1555.15|1579.5|1563.5|1589.5|1573.5|1566.79|1550.79|1350
1640206800000|2021-12-22 21:00:00|1579.75|1563.75|1596.26|1580.26|1597.55|1581.55|1575.19|1559.19|1544
1640210400000|2021-12-22 22:00:00|1595.78|1579.78|1597.29|1581.29|1598.66|1582.66|1580.05|1564.05|974
1640214000000|2021-12-22 23:00:00|1597.32|1581.32|1629.5|1613.5|1660.5|1644.5|1587.5|1571.5|2339
1640217600000|2021-12-23 00:00:00|1629.85|1613.85|1626|1610|1648.5|1632.5|1600.2|1584.2|2521
1640221200000|2021-12-23 01:00:00|1626.2|1610.2|1655.5|1639.5|1660.66|1644.66|1619.44|1603.44|1754
1640224800000|2021-12-23 02:00:00|1654.56|1638.56|1688.05|1672.05|1707.27|1691.27|1644.45|1628.45|3260
1640228400000|2021-12-23 03:00:00|1688|1672|1713.28|1697.28|1721.63|1705.63|1677.31|1661.31|2661
1640232000000|2021-12-23 04:00:00|1713.37|1697.37|1690.5|1674.5|1717.3|1701.3|1686.5|1670.5|2252
1640235600000|2021-12-23 05:00:00|1690.39|1674.39|1677.5|1661.5|1698.3|1682.3|1676.36|1660.36|1511
1640239200000|2021-12-23 06:00:00|1677.06|1661.06|1689.4|1673.4|1693.5|1677.5|1671.5|1655.5|1580
1640242800000|2021-12-23 07:00:00|1689.21|1673.21|1651.5|1635.5|1691.25|1675.25|1646.75|1630.75|1841
1640246400000|2021-12-23 08:00:00|1651.55|1635.55|1675.5|1659.5|1686.55|1670.55|1649.26|1633.26|1828
1640250000000|2021-12-23 09:00:00|1674.96|1658.96|1660.33|1644.33|1674.96|1658.96|1652.7|1636.7|1089
1640253600000|2021-12-23 10:00:00|1660|1644|1676.5|1660.5|1687.35|1671.35|1660|1644|1447
1640257200000|2021-12-23 11:00:00|1677.15|1661.15|1676.5|1660.5|1699.17|1683.17|1671.55|1655.55|1675
1640260800000|2021-12-23 12:00:00|1676.35|1660.35|1691.5|1675.5|1703.5|1687.5|1676.06|1660.06|1726
1640264400000|2021-12-23 13:00:00|1691.6|1675.6|1691.54|1675.54|1707.39|1691.39|1687.3|1671.3|1358
1640268000000|2021-12-23 14:00:00|1691.35|1675.35|1733.4|1717.4|1741.12|1725.12|1687.93|1671.93|1958
1640271600000|2021-12-23 15:00:00|1733.8|1717.8|1756.78|1740.78|1758.59|1742.59|1732.59|1716.59|2268
1640275200000|2021-12-23 16:00:00|1757.13|1741.13|1790.5|1774.5|1790.55|1774.55|1750.29|1734.29|2492
1640278800000|2021-12-23 17:00:00|1790.39|1774.39|1787|1771|1808.56|1792.56|1774.85|1758.85|2742
1640282400000|2021-12-23 18:00:00|1786.4|1770.4|1793.41|1777.41|1807.5|1791.5|1785.8|1769.8|2824
1640286000000|2021-12-23 19:00:00|1793.91|1777.91|1803.31|1787.31|1808.57|1792.57|1786.7|1770.7|2181
1640289600000|2021-12-23 20:00:00|1802.81|1786.81|1800.7|1784.7|1814.77|1798.77|1791.14|1775.14|2189
1640293200000|2021-12-23 21:00:00|1801.5|1785.5|1796.13|1780.13|1817.69|1801.69|1793.16|1777.16|2584
1640296800000|2021-12-23 22:00:00|1796.16|1780.16|1804.52|1788.52|1822.6|1806.6|1795.98|1779.98|1779
1640300400000|2021-12-23 23:00:00|1804.66|1788.66|1825.37|1809.37|1833.33|1817.33|1804.58|1788.58|2196
1640304000000|2021-12-24 00:00:00|1825.61|1809.61|1800.43|1784.43|1827.41|1811.41|1796.15|1780.15|2771
1640307600000|2021-12-24 01:00:00|1800.3|1784.3|1799.3|1783.3|1834.46|1818.58|1798.03|1782.03|2430
1640311200000|2021-12-24 02:00:00|1799.24|1783.24|1777.17|1761.17|1799.51|1783.51|1776.3|1760.3|1806
1640314800000|2021-12-24 03:00:00|1777.23|1761.23|1768.98|1752.98|1781.21|1765.21|1762.54|1746.54|2021
1640318400000|2021-12-24 04:00:00|1768.99|1752.99|1769.34|1753.34|1773.6|1757.6|1764.81|1748.81|1110
1640322000000|2021-12-24 05:00:00|1769.25|1753.25|1772.95|1756.95|1773.23|1757.23|1750.13|1734.13|1477
1640325600000|2021-12-24 06:00:00|1772.7|1756.7|1782.57|1766.57|1785.76|1769.76|1761.46|1745.46|2089
1640329200000|2021-12-24 07:00:00|1782.54|1766.54|1784.8|1768.8|1799.61|1783.61|1778.13|1762.13|1956
1640332800000|2021-12-24 08:00:00|1785.02|1769.02|1783.51|1767.51|1804.75|1788.75|1779.99|1763.99|2670
1640336400000|2021-12-24 09:00:00|1783.5|1767.5|1789.85|1773.85|1792.7|1776.7|1773.44|1757.44|1883
1640340000000|2021-12-24 10:00:00|1789.71|1773.71|1795.51|1779.51|1797.28|1781.28|1786.48|1770.48|481
1640343600000|2021-12-24 11:00:00|1801.49|1785.49|1783.92|1767.92|1807.62|1791.62|1779.89|1763.89|2059
1640347200000|2021-12-24 12:00:00|1783.81|1767.81|1787.91|1771.91|1812.42|1796.42|1772.92|1756.92|2867
1640350800000|2021-12-24 13:00:00|1787.85|1771.85|1784.93|1768.93|1796.24|1780.24|1778.31|1762.31|2049
1640354400000|2021-12-24 14:00:00|1784.88|1768.88|1773.53|1757.53|1802.24|1786.24|1773.15|1757.15|2607
1640358000000|2021-12-24 15:00:00|1773.42|1757.42|1806.62|1790.62|1810.14|1794.14|1750.7|1734.7|4271
1640361600000|2021-12-24 16:00:00|1806.77|1790.77|1817.49|1801.49|1834.95|1818.95|1797.2|1781.2|4044
1640365200000|2021-12-24 17:00:00|1817.45|1801.45|1807.99|1791.99|1823.95|1807.95|1796.46|1780.46|2784
1640368800000|2021-12-24 18:00:00|1808.09|1792.09|1827.67|1811.67|1830.41|1814.41|1807.84|1791.84|2919
1640372400000|2021-12-24 19:00:00|1827.89|1811.89|1801.17|1785.17|1836.07|1820.07|1796.32|1780.32|3217
1640376000000|2021-12-24 20:00:00|1801|1785|1799.45|1783.45|1806.68|1790.68|1785.58|1769.58|3318
1640379600000|2021-12-24 21:00:00|1799.51|1783.51|1792.28|1776.28|1804.31|1788.31|1791.09|1775.09|2132
1640502000000|2021-12-26 07:00:00|1792.52|1776.52|1700.5|1684.5|1792.52|1776.52|1700|1684|4
1640505600000|2021-12-26 08:00:00|1700|1684|1702.19|1686.19|1711.23|1695.23|1696.63|1680.63|1906
1640509200000|2021-12-26 09:00:00|1702.07|1686.07|1713.33|1697.33|1717.63|1701.63|1699.99|1683.99|2099
1640512800000|2021-12-26 10:00:00|1713.29|1697.29|1713.46|1697.46|1718.98|1702.98|1708.32|1692.32|1703
1640516400000|2021-12-26 11:00:00|1713.56|1697.56|1699.51|1683.51|1714.44|1698.44|1683.2|1667.2|2101
1640520000000|2021-12-26 12:00:00|1699.48|1683.48|1716.39|1700.39|1717.95|1701.95|1692.47|1676.47|2727
1640523600000|2021-12-26 13:00:00|1716.2|1700.2|1721.63|1705.63|1721.65|1705.65|1712.66|1696.66|2048
1640527200000|2021-12-26 14:00:00|1721.62|1705.62|1733.14|1717.14|1735.98|1719.98|1719.23|1703.23|2241
1640530800000|2021-12-26 15:00:00|1733.16|1717.16|1742.2|1726.2|1748.81|1732.81|1732.23|1716.23|2443
1640534400000|2021-12-26 16:00:00|1742.21|1726.21|1768.13|1752.13|1771.24|1755.24|1742.2|1726.2|2659
1640538000000|2021-12-26 17:00:00|1768.08|1752.08|1781.89|1765.89|1783.3|1767.3|1765.43|1749.43|1984
1640541600000|2021-12-26 18:00:00|1781.67|1765.67|1800.49|1784.49|1806.08|1790.08|1774.62|1758.62|2998
1640545200000|2021-12-26 19:00:00|1800.48|1784.48|1841.24|1825.24|1846.38|1830.38|1800.48|1784.48|2810
1640548800000|2021-12-26 20:00:00|1841.25|1825.25|1861.06|1843.56|1864.73|1847.23|1838.43|1820.93|2538
1640552400000|2021-12-26 21:00:00|1861.05|1843.55|1862.72|1845.22|1872.92|1855.42|1832.14|1814.64|3634
1640556000000|2021-12-26 22:00:00|1862.66|1845.16|1873.17|1857.17|1887|1871|1862.66|1845.16|2279
1640559600000|2021-12-26 23:00:00|1872.92|1856.92|1874.09|1858.09|1877.64|1861.64|1865.5|1849.5|2346
1640563200000|2021-12-27 00:00:00|1874.1|1858.1|1881.06|1865.06|1890.43|1874.43|1861.91|1845.91|2794
1640566800000|2021-12-27 01:00:00|1881.35|1865.35|1912.5|1896.5|1913.93|1897.93|1875.38|1859.38|2709
1640570400000|2021-12-27 02:00:00|1912.7|1896.7|1927.17|1911.17|1928.6|1912.6|1903.64|1887.64|2700
1640574000000|2021-12-27 03:00:00|1927|1911|1917.44|1901.44|1942.75|1926.75|1914.5|1898.5|2423
1640577600000|2021-12-27 04:00:00|1917.2|1901.2|1913.5|1897.5|1917.5|1901.5|1904.5|1888.5|1373
1640581200000|2021-12-27 05:00:00|1913.75|1897.75|1917.77|1901.77|1927.6|1911.6|1910|1894|1818
1640584800000|2021-12-27 06:00:00|1917.75|1901.75|1923.15|1907.15|1926.5|1910.5|1907.08|1891.08|1552
1640588400000|2021-12-27 07:00:00|1923.2|1907.2|1921.89|1905.89|1926.79|1910.79|1907.76|1891.76|2175
1640592000000|2021-12-27 08:00:00|1921.25|1905.25|1907.26|1891.26|1925.03|1909.03|1903.22|1887.22|2142
1640595600000|2021-12-27 09:00:00|1905.95|1889.95|1921.21|1905.21|1923|1907|1897.91|1881.91|2420
1640599200000|2021-12-27 10:00:00|1920.82|1904.82|1932.7|1916.7|1935.99|1919.99|1916.18|1900.18|2413
1640602800000|2021-12-27 11:00:00|1933.87|1917.87|1929.21|1913.21|1933.9|1917.9|1920.79|1904.79|1817
1640606400000|2021-12-27 12:00:00|1929.12|1913.12|1934.58|1918.58|1949.98|1933.98|1926.25|1910.25|2784
1640610000000|2021-12-27 13:00:00|1935.36|1919.36|1945|1929|1951|1935|1930.8|1914.8|2461
1640613600000|2021-12-27 14:00:00|1944.76|1928.76|1956.5|1940.5|1967.45|1951.45|1944.15|1928.15|2517
1640617200000|2021-12-27 15:00:00|1956.57|1940.57|1941.35|1925.35|1962.15|1946.15|1937.78|1921.78|1808
1640620800000|2021-12-27 16:00:00|1941.26|1925.26|2002.6|1986.6|2007.5|1991.5|1934.71|1918.71|2808
1640624400000|2021-12-27 17:00:00|2002.95|1986.95|2007.42|1991.42|2015.67|1999.67|1997.5|1981.5|2923
1640628000000|2021-12-27 18:00:00|2007.8|1991.8|1971.72|1955.72|2008.2|1992.2|1968.5|1952.5|2013
1640631600000|2021-12-27 19:00:00|1971.91|1955.91|1963.75|1947.75|1976.3|1960.3|1959.46|1943.46|1685
1640635200000|2021-12-27 20:00:00|1963.42|1947.42|1969.5|1953.5|1985.39|1969.39|1959|1943|1683
1640638800000|2021-12-27 21:00:00|1969.79|1953.79|1946.44|1930.44|1974.35|1958.35|1942.5|1926.5|1441
1640642400000|2021-12-27 22:00:00|1946.48|1930.48|1940.92|1924.92|1955.46|1939.46|1921|1905|1670
1640646000000|2021-12-27 23:00:00|1940.5|1924.5|1920.65|1904.65|1946.5|1930.5|1911.88|1895.88|2368
1640649600000|2021-12-28 00:00:00|1920.59|1904.59|1952|1936|1952.2|1936.2|1875.5|1859.5|3558
1640653200000|2021-12-28 01:00:00|1951.63|1935.63|1949.87|1933.87|1999.5|1983.5|1931.45|1915.45|3952
1640656800000|2021-12-28 02:00:00|1949.86|1933.86|1937|1921|1968.2|1952.2|1931.61|1915.61|2861
1640660400000|2021-12-28 03:00:00|1936.75|1920.75|1878.33|1862.33|1937|1921|1854.6|1838.6|2869
1640664000000|2021-12-28 04:00:00|1878.23|1862.23|1841|1825|1878.33|1862.33|1815|1799|3144
1640667600000|2021-12-28 05:00:00|1840.5|1824.5|1873.1|1857.1|1876.35|1860.35|1840.25|1824.25|2168
1640671200000|2021-12-28 06:00:00|1872.61|1856.61|1855.5|1839.5|1878.24|1862.24|1849.7|1833.7|2000
1640674800000|2021-12-28 07:00:00|1855.55|1839.55|1849|1833|1864.54|1848.54|1835.9|1819.9|1435
1640678400000|2021-12-28 08:00:00|1848.91|1832.91|1857.35|1841.35|1863.5|1847.5|1836.5|1820.5|1708
1640682000000|2021-12-28 09:00:00|1857.5|1841.5|1810.44|1794.44|1859.5|1843.5|1808.28|1792.28|1752
1640685600000|2021-12-28 10:00:00|1810.47|1794.47|1816|1800|1816|1800|1810.47|1794.47|85
1640689200000|2021-12-28 11:00:00|1818.51|1802.51|1838.45|1822.45|1840.94|1824.94|1809.36|1793.36|1966
1640692800000|2021-12-28 12:00:00|1838.48|1822.48|1833|1817|1853.26|1837.26|1823|1807|1972
1640696400000|2021-12-28 13:00:00|1832.79|1816.79|1834.5|1818.5|1861.35|1845.35|1830.25|1814.25|2267
1640700000000|2021-12-28 14:00:00|1835|1819|1825|1809|1846.5|1830.5|1784.08|1768.08|2855
1640703600000|2021-12-28 15:00:00|1824.1|1808.1|1809.5|1793.5|1836.71|1820.71|1805.95|1789.95|2122
1640707200000|2021-12-28 16:00:00|1809.25|1793.25|1876.8|1860.8|1880.74|1864.74|1796|1780|4102
1640710800000|2021-12-28 17:00:00|1876.9|1860.9|1856.9|1840.9|1880|1864|1809|1793|3823
1640714400000|2021-12-28 18:00:00|1856.5|1840.5|1862.81|1846.81|1872.5|1856.5|1825.4|1809.4|2523
1640718000000|2021-12-28 19:00:00|1862.65|1846.65|1846.5|1830.5|1862.65|1846.65|1819.5|1803.5|2725
1640721600000|2021-12-28 20:00:00|1846.62|1830.62|1858.75|1842.75|1869.3|1853.3|1836.5|1820.5|2452
1640725200000|2021-12-28 21:00:00|1858.5|1842.5|1836.98|1820.98|1860.79|1844.79|1825|1809|1700
1640728800000|2021-12-28 22:00:00|1836.81|1820.81|1852.5|1836.5|1856.4|1840.4|1823.24|1807.24|1722
1640732400000|2021-12-28 23:00:00|1852.45|1836.45|1847.5|1831.5|1872|1856|1844.48|1828.48|1952
1640736000000|2021-12-29 00:00:00|1848|1832|1925.5|1909.5|1933.15|1917.15|1843.5|1827.5|3462
1640739600000|2021-12-29 01:00:00|1925.29|1909.29|1937.5|1921.5|1955.84|1939.84|1898|1882|2366
1640743200000|2021-12-29 02:00:00|1937.23|1921.23|1926.56|1910.56|1947.72|1931.72|1916.25|1900.25|1546
1640746800000|2021-12-29 03:00:00|1926.46|1910.46|1918.4|1902.4|1939.5|1923.5|1910.01|1894.01|1853
1640750400000|2021-12-29 04:00:00|1918.35|1902.35|1902.6|1886.6|1924.5|1908.5|1899.16|1883.16|1113
1640754000000|2021-12-29 05:00:00|1902.85|1886.85|1890.5|1874.5|1911.5|1895.5|1883.65|1867.65|1346
1640757600000|2021-12-29 06:00:00|1890.42|1874.42|1898|1882|1910.19|1894.19|1884.21|1868.21|1370
1640761200000|2021-12-29 07:00:00|1897.75|1881.75|1910.5|1894.5|1913.63|1897.63|1885.5|1869.5|1688
1640764800000|2021-12-29 08:00:00|1910.61|1894.61|1910.5|1894.5|1923.68|1907.68|1901|1885|2158
1640768400000|2021-12-29 09:00:00|1910.25|1894.25|1892.75|1876.75|1918.25|1902.25|1860.4|1844.4|2612
1640772000000|2021-12-29 10:00:00|1893.15|1877.15|1865.71|1849.71|1894.2|1878.2|1854.8|1838.8|1910
1640775600000|2021-12-29 11:00:00|1865.69|1849.69|1863.5|1847.5|1872.5|1856.5|1843.65|1827.65|1704
1640779200000|2021-12-29 12:00:00|1864|1848|1816.01|1800.01|1864.58|1848.58|1814.25|1798.25|3633
1640782800000|2021-12-29 13:00:00|1815.64|1799.64|1804.1|1788.1|1825.7|1809.7|1764|1748|3138
1640786400000|2021-12-29 14:00:00|1804|1788|1838.5|1822.5|1840|1824|1783.35|1767.35|2697
1640790000000|2021-12-29 15:00:00|1839.69|1823.69|1837.15|1821.15|1847.5|1831.5|1825.45|1809.45|2072
1640793600000|2021-12-29 16:00:00|1837.45|1821.45|1810.5|1794.5|1838.5|1822.5|1801.91|1785.91|1504
1640797200000|2021-12-29 17:00:00|1810.2|1794.2|1796.5|1780.5|1825.15|1809.15|1794.59|1778.59|1601
1640800800000|2021-12-29 18:00:00|1796.3|1780.3|1803|1787|1817.75|1801.75|1795.5|1779.5|1324
1640804400000|2021-12-29 19:00:00|1803.5|1787.5|1780.58|1764.58|1806.94|1790.94|1775.44|1759.44|1606
1640808000000|2021-12-29 20:00:00|1780.38|1764.38|1780.69|1764.69|1796.09|1780.09|1776|1760|1491
1640811600000|2021-12-29 21:00:00|1781.15|1765.15|1767.63|1751.63|1781.5|1765.5|1762.43|1746.43|1650
1640815200000|2021-12-29 22:00:00|1768|1752|1760.51|1744.51|1780.09|1764.09|1755.7|1739.7|1275
1640818800000|2021-12-29 23:00:00|1760.5|1744.5|1720.5|1704.5|1767|1751|1698.5|1682.5|3517
1640822400000|2021-12-30 00:00:00|1720.32|1704.32|1709.12|1693.12|1724.5|1708.5|1680|1664|2966
1640826000000|2021-12-30 01:00:00|1708.9|1692.9|1700|1684|1713.58|1697.58|1695.25|1679.25|1767
1640829600000|2021-12-30 02:00:00|1700.25|1684.25|1699.55|1683.55|1704.6|1688.6|1689.5|1673.5|1616
1640833200000|2021-12-30 03:00:00|1699.7|1683.7|1693.72|1677.72|1708.41|1692.41|1683.5|1667.5|1505
1640836800000|2021-12-30 04:00:00|1693.5|1677.5|1702.6|1686.6|1712.5|1696.5|1693|1677|1347
1640840400000|2021-12-30 05:00:00|1702.8|1686.8|1708|1692|1710.5|1694.5|1695.05|1679.05|1249
1640844000000|2021-12-30 06:00:00|1707.85|1691.85|1732.5|1716.5|1735.3|1719.3|1702.41|1686.41|1364
1640847600000|2021-12-30 07:00:00|1732.4|1716.4|1734|1718|1743.36|1727.36|1726.5|1710.5|1555
1640851200000|2021-12-30 08:00:00|1734.5|1718.5|1717|1701|1745.35|1729.35|1711.5|1695.5|1377
1640854800000|2021-12-30 09:00:00|1716.95|1700.95|1713.5|1697.5|1728.5|1712.5|1710.7|1694.7|671
1640858400000|2021-12-30 10:00:00|1713.34|1697.34|1715|1699|1718.45|1702.45|1706.38|1690.38|1214
1640862000000|2021-12-30 11:00:00|1714.5|1698.5|1747|1731|1751.97|1735.97|1713.6|1697.6|1598
1640865600000|2021-12-30 12:00:00|1747.5|1731.5|1759.76|1743.76|1768.65|1752.65|1740.1|1724.1|1715
1640869200000|2021-12-30 13:00:00|1759.55|1743.55|1735|1719|1762.54|1746.54|1734.6|1718.6|1550
1640872800000|2021-12-30 14:00:00|1734.5|1718.5|1742.5|1726.5|1746.5|1730.5|1728.5|1712.5|1849
1640876400000|2021-12-30 15:00:00|1742.35|1726.35|1729.75|1713.75|1750.47|1734.47|1728.5|1712.5|1354
1640880000000|2021-12-30 16:00:00|1730.1|1714.1|1764|1748|1767.5|1751.5|1725.1|1709.1|2009
1640883600000|2021-12-30 17:00:00|1764.5|1748.5|1756.29|1740.29|1764.8|1748.8|1750.35|1734.35|1562
1640887200000|2021-12-30 18:00:00|1756|1740|1771.52|1755.52|1776.19|1760.19|1749.5|1733.5|1541
1640890800000|2021-12-30 19:00:00|1771.73|1755.73|1772.1|1756.1|1784.2|1768.2|1762.5|1746.5|1597
1640894400000|2021-12-30 20:00:00|1771.85|1755.85|1755|1739|1773.65|1757.65|1739.5|1723.5|1512
1640898000000|2021-12-30 21:00:00|1754.86|1738.86|1785.07|1769.07|1795.66|1779.66|1745|1729|1791
1640901600000|2021-12-30 22:00:00|1784.99|1768.99|1775|1759|1795.87|1779.87|1760.13|1744.13|1688
1640905200000|2021-12-30 23:00:00|1775.5|1759.5|1787|1771|1789.24|1773.24|1768|1752|1826
1640908800000|2021-12-31 00:00:00|1786.91|1770.91|1809|1793|1819.58|1803.58|1785|1769|2358
1640912400000|2021-12-31 01:00:00|1809.11|1793.11|1797.12|1781.12|1817|1801|1782.95|1766.95|2387
1640916000000|2021-12-31 02:00:00|1797.21|1781.21|1801.91|1785.91|1802.19|1786.19|1785.8|1769.8|1866
1640919600000|2021-12-31 03:00:00|1801.75|1785.75|1830|1814|1830.92|1814.92|1786.76|1770.76|1622
1640923200000|2021-12-31 04:00:00|1830.5|1814.5|1825.21|1809.21|1835.35|1819.35|1814|1798|1854
1640926800000|2021-12-31 05:00:00|1825.5|1809.5|1806|1790|1829.25|1813.25|1799.1|1783.1|1241
1640930400000|2021-12-31 06:00:00|1805.88|1789.88|1824.5|1808.5|1828.1|1812.1|1796.23|1780.23|1643
1640934000000|2021-12-31 07:00:00|1824.4|1808.4|1814|1798|1827|1811|1788.38|1772.38|2032
1640937600000|2021-12-31 08:00:00|1814.25|1798.25|1867.5|1851.5|1873|1857|1807.8|1791.8|3071
1640941200000|2021-12-31 09:00:00|1867.62|1851.62|1851.01|1835.01|1868|1852|1840.85|1824.85|1472
1640944800000|2021-12-31 10:00:00|1850.73|1834.73|1846.64|1830.64|1865.59|1849.59|1841.5|1825.5|1145
1640948400000|2021-12-31 11:00:00|1846.95|1830.95|1842.77|1826.77|1853.75|1837.75|1837.75|1821.75|1108
1640952000000|2021-12-31 12:00:00|1845.63|1829.63|1853.5|1837.5|1861.79|1845.79|1843.15|1827.15|1099
1640955600000|2021-12-31 13:00:00|1853.22|1837.22|1843|1827|1853.4|1837.4|1840.8|1824.8|889
1640959200000|2021-12-31 14:00:00|1842.83|1826.83|1846.23|1830.23|1850.46|1834.46|1832.5|1816.5|1195
1640962800000|2021-12-31 15:00:00|1846.32|1830.32|1832.44|1816.44|1853.25|1837.25|1824.65|1808.65|1093
1640966400000|2021-12-31 16:00:00|1832.43|1816.43|1810.35|1794.35|1855.25|1839.25|1808.8|1792.8|1569
1640970000000|2021-12-31 17:00:00|1810|1794|1830.32|1814.32|1832.3|1816.3|1793.17|1777.17|2167
1640973600000|2021-12-31 18:00:00|1829.82|1813.82|1805|1789|1836.65|1820.65|1800.3|1784.3|2095
1640977200000|2021-12-31 19:00:00|1804.5|1788.5|1735.5|1719.5|1805.5|1789.5|1735.5|1719.5|3140
1640980800000|2021-12-31 20:00:00|1735.79|1719.79|1691|1675|1749.25|1733.25|1685|1669|2673
1640984400000|2021-12-31 21:00:00|1691.06|1675.06|1707.98|1691.98|1717.81|1701.81|1686.66|1670.66|3112
1641110400000|2022-01-02 08:00:00|1726.07|1710.07|1730.5|1714.5|1731.53|1715.53|1712.29|1696.29|1446
1641114000000|2022-01-02 09:00:00|1730.49|1714.49|1746.42|1730.42|1747.91|1731.91|1728.41|1712.41|1761
1641117600000|2022-01-02 10:00:00|1746.59|1730.59|1740.49|1724.49|1749.2|1733.2|1739.58|1723.58|1251
1641121200000|2022-01-02 11:00:00|1740.37|1724.37|1743.64|1727.64|1749.79|1733.79|1740.26|1724.26|1095
1641124800000|2022-01-02 12:00:00|1743.59|1727.59|1750.56|1734.56|1758.77|1742.77|1735.72|1719.72|1946
1641128400000|2022-01-02 13:00:00|1750.57|1734.57|1750.25|1734.25|1751.28|1735.28|1740.95|1724.95|1655
1641132000000|2022-01-02 14:00:00|1749.91|1733.91|1758.57|1742.57|1758.72|1742.72|1742.12|1726.12|1654
1641135600000|2022-01-02 15:00:00|1758.64|1742.64|1762.41|1746.41|1768.54|1752.54|1754.71|1738.71|1853
1641139200000|2022-01-02 16:00:00|1762.81|1746.81|1801.88|1785.88|1805.27|1789.27|1759.52|1743.52|3155
1641142800000|2022-01-02 17:00:00|1801.94|1785.94|1789.71|1773.71|1810.15|1794.15|1786.2|1770.2|2853
1641146400000|2022-01-02 18:00:00|1789.55|1773.55|1779.17|1763.17|1790.09|1774.09|1756.82|1740.82|3392
1641150000000|2022-01-02 19:00:00|1779.15|1763.15|1794.22|1778.22|1797.66|1781.66|1776.22|1760.22|2673
1641153600000|2022-01-02 20:00:00|1793.68|1777.68|1812.6|1795.1|1819.67|1803.67|1793.68|1777.68|2384
1641157200000|2022-01-02 21:00:00|1812.48|1794.98|1809.17|1791.67|1816.04|1798.54|1803.1|1785.6|1886
1641160800000|2022-01-02 22:00:00|1808.99|1791.49|1833.05|1817.05|1833.56|1817.56|1808.66|1791.16|1438
1641164400000|2022-01-02 23:00:00|1833.3|1817.3|1848.7|1832.7|1858.61|1842.61|1832.4|1816.4|2343
1641168000000|2022-01-03 00:00:00|1848.33|1832.33|1844.05|1828.05|1857.39|1841.39|1836.81|1820.81|2202
1641171600000|2022-01-03 01:00:00|1844.54|1828.54|1851.12|1835.12|1851.3|1835.3|1835.5|1819.5|1465
1641175200000|2022-01-03 02:00:00|1851|1835|1851.2|1835.2|1862.24|1846.24|1840.32|1824.32|2090
1641178800000|2022-01-03 03:00:00|1851.52|1835.52|1842.49|1826.49|1854.7|1838.7|1818.5|1802.5|2031
1641182400000|2022-01-03 04:00:00|1842.44|1826.44|1847.11|1831.11|1857.65|1841.65|1836.4|1820.4|1541
1641186000000|2022-01-03 05:00:00|1847.1|1831.1|1866|1850|1868.36|1852.36|1845.5|1829.5|1582
1641189600000|2022-01-03 06:00:00|1865.86|1849.86|1863.5|1847.5|1866.45|1850.45|1858.35|1842.35|1395
1641193200000|2022-01-03 07:00:00|1863.13|1847.13|1861.25|1845.25|1869.12|1853.12|1852.74|1836.74|1168
1641196800000|2022-01-03 08:00:00|1861.4|1845.4|1872.3|1856.3|1875.5|1859.5|1861.3|1845.3|1464
1641200400000|2022-01-03 09:00:00|1872.5|1856.5|1892.5|1876.5|1897.25|1881.25|1856.53|1840.53|1788
1641204000000|2022-01-03 10:00:00|1892.81|1876.81|1917.92|1901.92|1926.15|1910.15|1887.5|1871.5|2386
1641207600000|2022-01-03 11:00:00|1918.12|1902.12|1901.88|1885.88|1923.5|1907.5|1893|1877|1572
1641211200000|2022-01-03 12:00:00|1902.01|1886.01|1889.5|1873.5|1910.91|1894.91|1885|1869|1603
1641214800000|2022-01-03 13:00:00|1889.65|1873.65|1898.5|1882.5|1910.13|1894.13|1888.65|1872.65|1556
1641218400000|2022-01-03 14:00:00|1897.97|1881.97|1880.88|1864.88|1905.45|1889.45|1878.3|1862.3|2291
1641222000000|2022-01-03 15:00:00|1880.98|1864.98|1861.38|1845.38|1891.05|1875.05|1851.3|1835.3|1788
1641225600000|2022-01-03 16:00:00|1860.88|1844.88|1833.7|1817.7|1864.1|1848.1|1809.75|1793.75|2768
1641229200000|2022-01-03 17:00:00|1833.62|1817.62|1855.4|1839.4|1860|1844|1826.39|1810.39|1808
1641232800000|2022-01-03 18:00:00|1855.5|1839.5|1842.49|1826.49|1864.56|1848.56|1836.8|1820.8|1398
1641236400000|2022-01-03 19:00:00|1842.47|1826.47|1834.5|1818.5|1849.6|1833.6|1834.5|1818.5|1349
1641240000000|2022-01-03 20:00:00|1834.47|1818.47|1810.89|1794.89|1836.5|1820.5|1793.88|1777.88|2826
1641243600000|2022-01-03 21:00:00|1811|1795|1813.44|1797.44|1827.58|1811.58|1803.7|1787.7|1486
1641247200000|2022-01-03 22:00:00|1813.42|1797.42|1826|1810|1838.2|1822.2|1810.64|1794.64|1290
1641250800000|2022-01-03 23:00:00|1826.21|1810.21|1854.21|1838.21|1862.04|1846.04|1821.11|1805.11|1849
1641254400000|2022-01-04 00:00:00|1853.88|1837.88|1870.4|1854.4|1902.54|1886.54|1853.88|1837.88|2602
1641258000000|2022-01-04 01:00:00|1870|1854|1858.01|1842.01|1890.5|1874.5|1855.5|1839.5|1889
1641261600000|2022-01-04 02:00:00|1858.46|1842.46|1851.5|1835.5|1866|1850|1835.75|1819.75|1915
1641265200000|2022-01-04 03:00:00|1851.1|1835.1|1810.21|1794.21|1854.2|1838.2|1804.95|1788.95|1894
1641268800000|2022-01-04 04:00:00|1810.07|1794.07|1785|1769|1813.5|1797.5|1780.7|1764.7|2082
1641272400000|2022-01-04 05:00:00|1784.79|1768.79|1795.65|1779.65|1797.9|1781.9|1777.41|1761.41|1710
1641276000000|2022-01-04 06:00:00|1795.5|1779.5|1823.65|1807.65|1825.3|1809.3|1790|1774|1609
1641279600000|2022-01-04 07:00:00|1823.5|1807.5|1817.76|1801.76|1827.5|1811.5|1805.35|1789.35|1742
1641283200000|2022-01-04 08:00:00|1817.99|1801.99|1822|1806|1826.5|1810.5|1812|1796|1671
1641286800000|2022-01-04 09:00:00|1821.5|1805.5|1818.95|1802.95|1830.17|1814.17|1817|1801|1432
1641290400000|2022-01-04 10:00:00|1819.5|1803.5|1849.5|1833.5|1854.5|1838.5|1817.5|1801.5|1662
1641294000000|2022-01-04 11:00:00|1850|1834|1862.5|1846.5|1870.5|1854.5|1850|1834|1773
1641297600000|2022-01-04 12:00:00|1862.89|1846.89|1857|1841|1866.5|1850.5|1847.8|1831.8|1364
1641301200000|2022-01-04 13:00:00|1856.55|1840.55|1871.5|1855.5|1883.31|1867.31|1841.5|1825.5|2072
1641304800000|2022-01-04 14:00:00|1871.8|1855.8|1906.6|1890.6|1915.95|1899.95|1865.8|1849.8|2407
1641308400000|2022-01-04 15:00:00|1906.94|1890.94|1897|1881|1922.4|1906.4|1886.8|1870.8|2089
1641312000000|2022-01-04 16:00:00|1896.75|1880.75|1894.76|1878.76|1906.77|1890.77|1877.4|1861.4|2296
1641315600000|2022-01-04 17:00:00|1894.5|1878.5|1888.21|1872.21|1909.99|1893.99|1884.5|1868.5|1612
1641319200000|2022-01-04 18:00:00|1888.5|1872.5|1836.06|1820.06|1905.5|1889.5|1825.4|1809.4|2946
1641322800000|2022-01-04 19:00:00|1836.13|1820.13|1851.4|1835.4|1869|1853|1829|1813|2820
1641326400000|2022-01-04 20:00:00|1850.97|1834.97|1860.5|1844.5|1872.03|1856.03|1843.7|1827.7|1995
1641330000000|2022-01-04 21:00:00|1860.71|1844.71|1864.31|1848.31|1869.5|1853.5|1852.45|1836.45|1499
1641333600000|2022-01-04 22:00:00|1864.25|1848.25|1855|1839|1865.12|1849.12|1849.25|1833.25|891
1641337200000|2022-01-04 23:00:00|1855.08|1839.08|1828.5|1812.5|1855.08|1839.08|1828.5|1812.5|1727
1641340800000|2022-01-05 00:00:00|1828.35|1812.35|1854.65|1838.65|1857|1841|1816.35|1800.35|2035
1641344400000|2022-01-05 01:00:00|1855|1839|1850|1834|1861.61|1845.61|1840.55|1824.55|1738
1641348000000|2022-01-05 02:00:00|1849.8|1833.8|1864.4|1848.4|1866.4|1850.4|1849.8|1833.8|1144
1641351600000|2022-01-05 03:00:00|1864.69|1848.69|1867.4|1851.4|1873.67|1857.67|1861.5|1845.5|1013
1641355200000|2022-01-05 04:00:00|1867|1851|1856|1840|1867.82|1851.82|1842.35|1826.35|1099
1641358800000|2022-01-05 05:00:00|1855.99|1839.99|1870.3|1854.3|1873.7|1857.7|1850.45|1834.45|959
1641362400000|2022-01-05 06:00:00|1870|1854|1876|1860|1878.64|1862.64|1858.42|1842.42|1446
1641366000000|2022-01-05 07:00:00|1876.5|1860.5|1871.92|1855.92|1889|1873|1868.41|1852.41|1214
1641369600000|2022-01-05 08:00:00|1872.13|1856.13|1877|1861|1883|1867|1862.39|1846.39|1514
1641373200000|2022-01-05 09:00:00|1876.76|1860.76|1905|1889|1906.5|1890.5|1873.34|1857.34|1692
1641376800000|2022-01-05 10:00:00|1904.5|1888.5|1952.74|1936.74|1957.23|1941.23|1898.65|1882.65|2466
1641380400000|2022-01-05 11:00:00|1953|1937|1932.38|1916.38|1961.8|1945.8|1919.45|1903.45|2739
1641384000000|2022-01-05 12:00:00|1932.45|1916.45|1954.22|1938.22|1954.8|1938.8|1905.5|1889.5|2706
1641387600000|2022-01-05 13:00:00|1954.35|1938.35|1977.5|1961.5|1981|1965|1944|1928|2870
1641391200000|2022-01-05 14:00:00|1977.59|1961.59|1986.05|1970.05|1993.2|1977.2|1961.07|1945.07|3507
1641394800000|2022-01-05 15:00:00|1986.55|1970.55|1973.72|1957.72|1992.22|1976.22|1953.4|1937.4|2446
1641398400000|2022-01-05 16:00:00|1974.01|1958.01|1937.22|1921.22|1975.5|1959.5|1933.45|1917.45|1718
1641402000000|2022-01-05 17:00:00|1937|1921|1910.9|1894.9|1949.25|1933.25|1910.9|1894.9|1895
1641405600000|2022-01-05 18:00:00|1910.75|1894.75|1926|1910|1938.9|1922.9|1895.5|1879.5|3288
1641409200000|2022-01-05 19:00:00|1925|1909|1826|1810|1928.25|1912.25|1822.5|1806.5|4191
1641412800000|2022-01-05 20:00:00|1825.5|1809.5|1781.89|1765.89|1838.18|1822.18|1765.48|1749.48|5879
1641416400000|2022-01-05 21:00:00|1782|1766|1739.06|1723.06|1804.75|1788.75|1739.06|1723.06|4469
1641420000000|2022-01-05 22:00:00|1739.19|1723.19|1733.87|1717.87|1748.99|1732.99|1640.28|1624.28|5101
1641423600000|2022-01-05 23:00:00|1733.55|1717.55|1718.12|1702.12|1746|1730|1710.96|1694.96|4358
1641427200000|2022-01-06 00:00:00|1718.64|1702.64|1714|1698|1730|1714|1700.27|1684.27|3774
1641430800000|2022-01-06 01:00:00|1714.5|1698.5|1687.49|1671.49|1718|1702|1679.7|1663.7|2571
1641434400000|2022-01-06 02:00:00|1687.41|1671.41|1695.9|1679.9|1717.7|1701.7|1674.63|1658.63|2741
1641438000000|2022-01-06 03:00:00|1695.65|1679.65|1657.5|1641.5|1702.13|1686.13|1656.8|1640.8|3497
1641441600000|2022-01-06 04:00:00|1658.53|1642.53|1683.15|1667.15|1694.55|1678.55|1657|1641|3672
1641445200000|2022-01-06 05:00:00|1682.95|1666.95|1679.5|1663.5|1696.38|1680.38|1671.4|1655.4|2828
1641448800000|2022-01-06 06:00:00|1679|1663|1676.75|1660.75|1690.5|1674.5|1663.19|1647.19|2332
1641452400000|2022-01-06 07:00:00|1676.92|1660.92|1681.46|1665.46|1690.3|1674.3|1668.8|1652.8|2421
1641456000000|2022-01-06 08:00:00|1681.24|1665.24|1664.82|1648.82|1682.52|1666.52|1644.52|1628.52|3216
1641459600000|2022-01-06 09:00:00|1665|1649|1623.92|1607.92|1668.22|1652.22|1617.75|1601.75|4391
1641463200000|2022-01-06 10:00:00|1624.05|1608.05|1651.16|1635.16|1660.5|1644.5|1624.05|1608.05|3407
1641466800000|2022-01-06 11:00:00|1651.27|1635.27|1646.5|1630.5|1658|1642|1630.74|1614.74|2723
1641470400000|2022-01-06 12:00:00|1646.2|1630.2|1653.5|1637.5|1654.5|1638.5|1620.45|1604.45|2920
1641474000000|2022-01-06 13:00:00|1653.74|1637.74|1671.92|1655.92|1673.4|1657.4|1646.37|1630.37|2879
1641477600000|2022-01-06 14:00:00|1672|1656|1666|1650|1693.32|1677.32|1662.24|1646.24|3001
1641481200000|2022-01-06 15:00:00|1665.8|1649.8|1677.5|1661.5|1685.8|1669.8|1650.19|1634.19|3002
1641484800000|2022-01-06 16:00:00|1677.84|1661.84|1680|1664|1695.5|1679.5|1664.5|1648.5|2386
1641488400000|2022-01-06 17:00:00|1680.5|1664.5|1693.96|1677.96|1701.5|1685.5|1678.25|1662.25|2121
1641492000000|2022-01-06 18:00:00|1693.75|1677.75|1721|1705|1724.32|1708.32|1691.98|1675.98|1986
1641495600000|2022-01-06 19:00:00|1720.79|1704.79|1713.29|1697.29|1722.78|1706.78|1710.5|1694.5|2029
1641499200000|2022-01-06 20:00:00|1713|1697|1714.77|1698.77|1725.5|1709.5|1702|1686|1792
1641502800000|2022-01-06 21:00:00|1715|1699|1710.03|1694.03|1715.71|1699.71|1705.68|1689.68|1298
1641506400000|2022-01-06 22:00:00|1710.18|1694.18|1719.3|1703.3|1720.25|1704.25|1705.5|1689.5|902
1641510000000|2022-01-06 23:00:00|1719.41|1703.41|1714.5|1698.5|1733.5|1717.5|1708.79|1692.79|1510
1641513600000|2022-01-07 00:00:00|1714|1698|1687|1671|1723|1707|1675.19|1659.19|2261
1641517200000|2022-01-07 01:00:00|1686.33|1670.33|1693.25|1677.25|1698.75|1682.75|1677.5|1661.5|2013
1641520800000|2022-01-07 02:00:00|1693.5|1677.5|1668.7|1652.7|1694|1678|1666.2|1650.2|1568
1641524400000|2022-01-07 03:00:00|1668.95|1652.95|1596|1580|1675|1659|1580.5|1564.5|4828
1641528000000|2022-01-07 04:00:00|1595.5|1579.5|1588.2|1572.2|1601.62|1585.62|1532.41|1516.41|5637
1641531600000|2022-01-07 05:00:00|1588.28|1572.28|1595|1579|1599.6|1583.6|1578.5|1562.5|2937
1641535200000|2022-01-07 06:00:00|1595.11|1579.11|1551.5|1535.5|1595.5|1579.5|1544.21|1528.21|2864
1641538800000|2022-01-07 07:00:00|1551.62|1535.62|1587.09|1571.09|1588.7|1572.7|1534.43|1518.43|3298
1641542400000|2022-01-07 08:00:00|1587.05|1571.05|1614|1598|1622.67|1606.67|1579|1563|3933
1641546000000|2022-01-07 09:00:00|1613.7|1597.7|1626.5|1610.5|1638.06|1622.06|1610.67|1594.67|2504
1641549600000|2022-01-07 10:00:00|1626.9|1610.9|1602.5|1586.5|1635.5|1619.5|1602.46|1586.46|1904
1641553200000|2022-01-07 11:00:00|1602.51|1586.51|1607.15|1591.15|1615.4|1599.4|1600.5|1584.5|1953
1641556800000|2022-01-07 12:00:00|1607.43|1591.43|1609.26|1593.26|1622.69|1606.69|1606.41|1590.41|1883
1641560400000|2022-01-07 13:00:00|1609.5|1593.5|1582|1566|1623|1607|1559.52|1543.52|4480
1641564000000|2022-01-07 14:00:00|1582.26|1566.26|1596.94|1580.94|1605.75|1589.75|1576.5|1560.5|3553
1641567600000|2022-01-07 15:00:00|1597.17|1581.17|1576.32|1560.32|1598.5|1582.5|1545.5|1529.5|4497
1641571200000|2022-01-07 16:00:00|1576.5|1560.5|1615.79|1599.79|1620.5|1604.5|1555.18|1539.18|4850
1641574800000|2022-01-07 17:00:00|1615.5|1599.5|1606.9|1590.9|1620.16|1604.16|1595.05|1579.05|2568
1641578400000|2022-01-07 18:00:00|1606.53|1590.53|1590.5|1574.5|1609.8|1593.8|1580.5|1564.5|2053
1641582000000|2022-01-07 19:00:00|1590.73|1574.73|1596.72|1580.72|1603.91|1587.91|1581.2|1565.2|2070
1641585600000|2022-01-07 20:00:00|1596.78|1580.78|1599.5|1583.5|1606.52|1590.52|1585|1569|2192
1641589200000|2022-01-07 21:00:00|1599.65|1583.65|1606.77|1590.77|1617.46|1601.46|1596.75|1580.75|1883
1641628800000|2022-01-08 08:00:00|1613.64|1597.64|1617.48|1601.48|1627.01|1611.01|1613.49|1597.49|1276
1641632400000|2022-01-08 09:00:00|1614.38|1598.38|1623.09|1607.09|1624.26|1608.26|1609.47|1593.47|2536
1641636000000|2022-01-08 10:00:00|1623.1|1607.1|1604.57|1588.57|1624.94|1608.94|1598.23|1582.23|2710
1641639600000|2022-01-08 11:00:00|1604.64|1588.64|1601.55|1585.55|1605.5|1589.5|1592.59|1576.59|2681
1641643200000|2022-01-08 12:00:00|1601.7|1585.7|1602.5|1586.5|1606.81|1590.81|1593.65|1577.65|2573
1641646800000|2022-01-08 13:00:00|1602.42|1586.42|1605.85|1589.85|1609.93|1593.93|1590.96|1574.96|3240
1641650400000|2022-01-08 14:00:00|1606.1|1590.1|1579.8|1563.8|1607.34|1591.34|1579.28|1563.28|2931
1641654000000|2022-01-08 15:00:00|1580.27|1564.27|1565.23|1549.23|1584.29|1568.29|1560.44|1544.44|4295
1641657600000|2022-01-08 16:00:00|1565.49|1549.49|1547.28|1531.28|1580.8|1564.8|1544.81|1528.81|4511
1641661200000|2022-01-08 17:00:00|1547.1|1531.1|1492.96|1476.96|1549.1|1533.1|1492.27|1476.27|6005
1641664800000|2022-01-08 18:00:00|1493.22|1477.22|1464.9|1448.9|1516.93|1500.93|1463.13|1447.13|7632
1641668400000|2022-01-08 19:00:00|1464.69|1448.69|1477.86|1461.86|1486.53|1470.53|1461.25|1445.25|7363
1641672000000|2022-01-08 20:00:00|1477.78|1461.78|1471.03|1455.03|1493.52|1477.52|1464.52|1448.52|5275
1641675600000|2022-01-08 21:00:00|1471.09|1455.09|1506.72|1490.72|1516.4|1500.4|1469.94|1453.94|5487
1641679200000|2022-01-08 22:00:00|1506.71|1490.71|1520.76|1504.76|1530.19|1514.19|1505.51|1489.51|2813
1641682800000|2022-01-08 23:00:00|1520.69|1504.69|1500.49|1484.49|1521.82|1505.82|1499.1|1483.1|3038
1641686400000|2022-01-09 00:00:00|1500.74|1484.74|1524.64|1508.64|1531.2|1515.2|1489.62|1473.62|4356
1641690000000|2022-01-09 01:00:00|1524.52|1508.52|1522.86|1506.86|1529.85|1513.85|1512.8|1496.8|4040
1641693600000|2022-01-09 02:00:00|1522.9|1506.9|1530.78|1514.78|1537.17|1521.17|1521.04|1505.04|3488
1641697200000|2022-01-09 03:00:00|1530.86|1514.86|1525.41|1509.41|1535.12|1519.12|1522.84|1506.84|2707
1641700800000|2022-01-09 04:00:00|1525.38|1509.38|1549.29|1533.29|1550.63|1534.63|1525.16|1509.16|2461
1641704400000|2022-01-09 05:00:00|1549.38|1533.38|1533.59|1517.59|1549.86|1533.86|1531.46|1515.46|2801
1641708000000|2022-01-09 06:00:00|1533.55|1517.55|1555.27|1539.27|1563.61|1547.61|1533.4|1517.4|2495
1641711600000|2022-01-09 07:00:00|1555.4|1539.4|1544.53|1528.53|1559.56|1543.56|1543.83|1527.83|2299
1641715200000|2022-01-09 08:00:00|1544.6|1528.6|1557.05|1541.05|1579.94|1563.94|1530.22|1514.22|3375
1641718800000|2022-01-09 09:00:00|1557.04|1541.04|1559.24|1543.24|1573.12|1557.12|1549.1|1533.1|3583
1641722400000|2022-01-09 10:00:00|1559.16|1543.16|1576.38|1560.38|1576.5|1560.5|1546.42|1530.42|3174
1641726000000|2022-01-09 11:00:00|1576.46|1560.46|1602.72|1586.72|1604.16|1588.16|1575.7|1559.7|3373
1641729600000|2022-01-09 12:00:00|1602.68|1586.68|1579.53|1563.53|1605.98|1589.98|1577.16|1561.16|3292
1641733200000|2022-01-09 13:00:00|1579.41|1563.41|1564.54|1548.54|1594.72|1578.72|1562.93|1546.93|3607
1641736800000|2022-01-09 14:00:00|1564.63|1548.63|1585.77|1569.77|1598.42|1582.42|1564.62|1548.62|3529
1641740400000|2022-01-09 15:00:00|1585.67|1569.67|1586.3|1570.3|1591|1575|1563.51|1547.51|4756
1641744000000|2022-01-09 16:00:00|1586.34|1570.34|1622.34|1606.34|1622.34|1606.34|1583.53|1567.53|4513
1641747600000|2022-01-09 17:00:00|1622.42|1606.42|1624.52|1608.52|1631.45|1615.45|1609.83|1593.83|4862
1641751200000|2022-01-09 18:00:00|1624.51|1608.51|1603.27|1587.27|1637.05|1621.05|1600.49|1584.49|3992
1641754800000|2022-01-09 19:00:00|1603.2|1587.2|1620.31|1604.31|1631.41|1615.41|1601.92|1585.92|4350
1641758400000|2022-01-09 20:00:00|1620.37|1604.37|1613.27|1595.77|1622.4|1606.4|1609.74|1592.24|3583
1641762000000|2022-01-09 21:00:00|1613.34|1595.84|1609.4|1591.9|1617.48|1599.98|1601.02|1583.52|2812
1641765600000|2022-01-09 22:00:00|1609.26|1591.76|1592.45|1576.45|1615.14|1599.14|1588.13|1572.13|1897
1641769200000|2022-01-09 23:00:00|1592.7|1576.7|1588.9|1572.9|1602.61|1586.61|1576.98|1560.98|2045
1641772800000|2022-01-10 00:00:00|1588.8|1572.8|1573.19|1557.19|1604.63|1588.63|1571.5|1555.5|2649
1641776400000|2022-01-10 01:00:00|1573.5|1557.5|1578.57|1562.57|1591|1575|1569.65|1553.65|2104
1641780000000|2022-01-10 02:00:00|1579.17|1563.17|1583.83|1567.83|1587.01|1571.01|1566.65|1550.65|1751
1641783600000|2022-01-10 03:00:00|1583.75|1567.75|1585.07|1569.07|1585.3|1569.3|1573.17|1557.17|1304
1641787200000|2022-01-10 04:00:00|1585.19|1569.19|1605.5|1589.5|1608.5|1592.5|1583.6|1567.6|1456
1641790800000|2022-01-10 05:00:00|1605.15|1589.15|1604.5|1588.5|1608.67|1592.67|1597.5|1581.5|1247
1641794400000|2022-01-10 06:00:00|1604.64|1588.64|1604.38|1588.38|1613.85|1597.85|1594|1578|1358
1641798000000|2022-01-10 07:00:00|1603.98|1587.98|1611|1595|1614.5|1598.5|1602.5|1586.5|1321
1641801600000|2022-01-10 08:00:00|1611.43|1595.43|1615.5|1599.5|1624|1608|1604.55|1588.55|1694
1641805200000|2022-01-10 09:00:00|1615.9|1599.9|1626.45|1610.45|1633.3|1617.3|1610.91|1594.91|1883
1641808800000|2022-01-10 10:00:00|1626.95|1610.95|1643.57|1627.57|1652.5|1636.5|1615.25|1599.25|2220
1641812400000|2022-01-10 11:00:00|1643.65|1627.65|1623.76|1607.76|1652.5|1636.5|1620.28|1604.28|3190
1641816000000|2022-01-10 12:00:00|1623.65|1607.65|1579.45|1563.45|1632.37|1616.37|1569.35|1553.35|3374
1641819600000|2022-01-10 13:00:00|1579|1563|1555.52|1539.52|1591.05|1575.05|1553|1537|2903
1641823200000|2022-01-10 14:00:00|1555.6|1539.6|1532|1516|1558.2|1542.2|1473|1457|5965
1641826800000|2022-01-10 15:00:00|1531.79|1515.79|1507.5|1491.5|1535.28|1519.28|1490.5|1474.5|3743
1641830400000|2022-01-10 16:00:00|1508|1492|1556.17|1540.17|1556.56|1540.56|1499.5|1483.5|3523
1641834000000|2022-01-10 17:00:00|1556|1540|1504|1488|1562.1|1546.1|1486.02|1470.02|4174
1641837600000|2022-01-10 18:00:00|1504.22|1488.22|1514|1498|1520.5|1504.5|1499.75|1483.75|2791
1641841200000|2022-01-10 19:00:00|1514.19|1498.19|1506.5|1490.5|1524.3|1508.3|1502|1486|1933
1641844800000|2022-01-10 20:00:00|1507|1491|1530|1514|1533.65|1517.65|1500.95|1484.95|2584
1641848400000|2022-01-10 21:00:00|1530.5|1514.5|1522.81|1506.81|1534.62|1518.62|1519.25|1503.25|2151
1641852000000|2022-01-10 22:00:00|1522.96|1506.96|1516|1500|1530.89|1514.89|1514.9|1498.9|1325
1641855600000|2022-01-10 23:00:00|1516.15|1500.15|1519.19|1503.19|1529.48|1513.48|1513.37|1497.37|1456
1641859200000|2022-01-11 00:00:00|1519.18|1503.18|1512.5|1496.5|1523.99|1507.99|1506.55|1490.55|1543
1641862800000|2022-01-11 01:00:00|1512.65|1496.65|1530|1514|1531.5|1515.5|1510.3|1494.3|1655
1641866400000|2022-01-11 02:00:00|1530.46|1514.46|1543.3|1527.3|1556.5|1540.5|1522.2|1506.2|1852
1641870000000|2022-01-11 03:00:00|1543.5|1527.5|1568.55|1552.55|1570.87|1554.87|1539.05|1523.05|1400
1641873600000|2022-01-11 04:00:00|1568.5|1552.5|1561.74|1545.74|1571.4|1555.4|1556.25|1540.25|1712
1641877200000|2022-01-11 05:00:00|1562.09|1546.09|1553.45|1537.45|1563.5|1547.5|1547.92|1531.92|1162
1641880800000|2022-01-11 06:00:00|1553.15|1537.15|1561.5|1545.5|1572.83|1556.83|1552.89|1536.89|1438
1641884400000|2022-01-11 07:00:00|1561.55|1545.55|1565.1|1549.1|1566.57|1550.57|1549.89|1533.89|1216
1641888000000|2022-01-11 08:00:00|1565.45|1549.45|1549.22|1533.22|1579.02|1563.02|1545.5|1529.5|2239
1641891600000|2022-01-11 09:00:00|1548.72|1532.72|1569.5|1553.5|1586.04|1570.04|1545.5|1529.5|1852
1641895200000|2022-01-11 10:00:00|1570|1554|1558.78|1542.78|1577.5|1561.5|1556.45|1540.45|1816
1641898800000|2022-01-11 11:00:00|1558.87|1542.87|1585.39|1569.39|1588.25|1572.25|1558.5|1542.5|1881
1641902400000|2022-01-11 12:00:00|1585.27|1569.27|1582.75|1566.75|1599.85|1583.85|1578.15|1562.15|1686
1641906000000|2022-01-11 13:00:00|1582.92|1566.92|1587.5|1571.5|1593.54|1577.54|1572.6|1556.6|1613
1641909600000|2022-01-11 14:00:00|1587.36|1571.36|1576.55|1560.55|1592.09|1576.09|1556.9|1540.9|2400
1641913200000|2022-01-11 15:00:00|1576.35|1560.35|1594|1578|1600.05|1584.05|1574.45|1558.45|2831
1641916800000|2022-01-11 16:00:00|1594.09|1578.09|1621.4|1605.4|1628.48|1612.48|1593.5|1577.5|3417
1641920400000|2022-01-11 17:00:00|1621.5|1605.5|1618.45|1602.45|1640.1|1624.1|1596.98|1580.98|3051
1641924000000|2022-01-11 18:00:00|1618.71|1602.71|1608.15|1592.15|1623.31|1607.31|1606.25|1590.25|2594
1641927600000|2022-01-11 19:00:00|1608|1592|1609.42|1593.42|1611.4|1595.4|1600.11|1584.11|2031
1641931200000|2022-01-11 20:00:00|1609.5|1593.5|1608.5|1592.5|1613.5|1597.5|1603.15|1587.15|1726
1641934800000|2022-01-11 21:00:00|1608.39|1592.39|1599.98|1583.98|1608.5|1592.5|1595.35|1579.35|1261
1641938400000|2022-01-11 22:00:00|1600.11|1584.11|1597.56|1581.56|1603.5|1587.5|1595.13|1579.13|966
1641942000000|2022-01-11 23:00:00|1597.45|1581.45|1604|1588|1609.73|1593.73|1596.5|1580.5|1295
1641945600000|2022-01-12 00:00:00|1604.5|1588.5|1616.5|1600.5|1619.5|1603.5|1603.83|1587.83|1825
1641949200000|2022-01-12 01:00:00|1615.88|1599.88|1617.5|1601.5|1621.48|1605.48|1604.41|1588.41|1625
1641952800000|2022-01-12 02:00:00|1617.22|1601.22|1620.69|1604.69|1622.5|1606.5|1611.95|1595.95|1262
1641956400000|2022-01-12 03:00:00|1620.55|1604.55|1630.68|1614.68|1635.45|1619.45|1614.4|1598.4|981
1641960000000|2022-01-12 04:00:00|1631.06|1615.06|1630.5|1614.5|1635.5|1619.5|1619.5|1603.5|1046
1641963600000|2022-01-12 05:00:00|1630.3|1614.3|1622.87|1606.87|1630.3|1614.3|1619.41|1603.41|934
1641967200000|2022-01-12 06:00:00|1622.97|1606.97|1636.5|1620.5|1648.78|1632.78|1621.5|1605.5|1521
1641970800000|2022-01-12 07:00:00|1636|1620|1615.5|1599.5|1637.05|1621.05|1608.35|1592.35|1516
1641974400000|2022-01-12 08:00:00|1615.09|1599.09|1624.22|1608.22|1627.37|1611.37|1609.1|1593.1|1525
1641978000000|2022-01-12 09:00:00|1623.72|1607.72|1640.05|1624.05|1642.83|1626.83|1622.5|1606.5|1478
1641981600000|2022-01-12 10:00:00|1639.94|1623.94|1627.23|1611.23|1640.02|1624.02|1626.25|1610.25|1587
1641985200000|2022-01-12 11:00:00|1626.75|1610.75|1633|1617|1652.7|1636.7|1619.78|1603.78|1883
1641988800000|2022-01-12 12:00:00|1632.9|1616.9|1652.56|1636.56|1652.8|1636.8|1629.55|1613.55|1669
1641992400000|2022-01-12 13:00:00|1652.67|1636.67|1667.55|1651.55|1667.95|1651.95|1641.5|1625.5|2780
1641996000000|2022-01-12 14:00:00|1667.5|1651.5|1666.4|1650.4|1668.8|1652.8|1653.71|1637.71|2264
1641999600000|2022-01-12 15:00:00|1666.46|1650.46|1656.5|1640.5|1668.72|1652.72|1648.04|1632.04|1992
1642003200000|2022-01-12 16:00:00|1656.6|1640.6|1662.18|1646.18|1662.5|1646.5|1642.75|1626.75|1901
1642006800000|2022-01-12 17:00:00|1661.8|1645.8|1661.38|1645.38|1667.32|1651.32|1654|1638|1370
1642010400000|2022-01-12 18:00:00|1661.3|1645.3|1647.62|1631.62|1662.35|1646.35|1646.72|1630.72|1394
1642014000000|2022-01-12 19:00:00|1647.6|1631.6|1642.5|1626.5|1649.7|1633.7|1636.64|1620.64|1680
1642017600000|2022-01-12 20:00:00|1642.46|1626.46|1640.11|1624.11|1644.5|1628.5|1632.7|1616.7|1578
1642021200000|2022-01-12 21:00:00|1639.92|1623.92|1636.59|1620.59|1652.55|1636.55|1636.05|1620.05|1431
1642024800000|2022-01-12 22:00:00|1636.7|1620.7|1625.47|1609.47|1643.65|1627.65|1621.47|1605.47|927
1642028400000|2022-01-12 23:00:00|1625.41|1609.41|1636.3|1620.3|1641.5|1625.5|1624.91|1608.91|1329
1642032000000|2022-01-13 00:00:00|1636.5|1620.5|1619.7|1603.7|1639.15|1623.15|1618.5|1602.5|1839
1642035600000|2022-01-13 01:00:00|1620.4|1604.4|1604.43|1588.43|1627.79|1611.79|1597.29|1581.29|1888
1642039200000|2022-01-13 02:00:00|1604.5|1588.5|1606.75|1590.75|1614.21|1598.21|1604.4|1588.4|1126
1642042800000|2022-01-13 03:00:00|1606.97|1590.97|1598.5|1582.5|1608|1592|1590.5|1574.5|1437
1642046400000|2022-01-13 04:00:00|1598.75|1582.75|1605.26|1589.26|1608.95|1592.95|1598.75|1582.75|977
1642050000000|2022-01-13 05:00:00|1604.76|1588.76|1616.14|1600.14|1618.79|1602.79|1599.69|1583.69|1256
1642053600000|2022-01-13 06:00:00|1615.95|1599.95|1625.13|1609.13|1628.5|1612.5|1614.65|1598.65|1307
1642057200000|2022-01-13 07:00:00|1625.18|1609.18|1618.77|1602.77|1628.85|1612.85|1616.15|1600.15|1240
1642060800000|2022-01-13 08:00:00|1618.5|1602.5|1634.27|1618.27|1635.73|1619.73|1617.31|1601.31|1522
1642064400000|2022-01-13 09:00:00|1634.21|1618.21|1632.85|1616.85|1637.45|1621.45|1626.79|1610.79|1120
1642068000000|2022-01-13 10:00:00|1633.22|1617.22|1636|1620|1648.4|1632.4|1631.81|1615.81|1409
1642071600000|2022-01-13 11:00:00|1636.08|1620.08|1615.59|1599.59|1638.5|1622.5|1615|1599|1730
1642075200000|2022-01-13 12:00:00|1615.64|1599.64|1640.1|1624.1|1641.5|1625.5|1614.5|1598.5|1361
1642078800000|2022-01-13 13:00:00|1639.94|1623.94|1641.22|1625.22|1646.72|1630.72|1631.5|1615.5|1619
1642082400000|2022-01-13 14:00:00|1641|1625|1663.3|1647.3|1667.15|1651.15|1635.12|1619.12|2944
1642086000000|2022-01-13 15:00:00|1663.41|1647.41|1607.55|1591.55|1665.5|1649.5|1590.5|1574.5|3631
1642089600000|2022-01-13 16:00:00|1607.25|1591.25|1609.85|1593.85|1621.61|1605.61|1599.5|1583.5|2885
1642093200000|2022-01-13 17:00:00|1609.79|1593.79|1579.72|1563.72|1609.79|1593.79|1567.45|1551.45|2834
1642096800000|2022-01-13 18:00:00|1579.5|1563.5|1576.09|1560.09|1587.31|1571.31|1573.6|1557.6|1765
1642100400000|2022-01-13 19:00:00|1576|1560|1567.29|1551.29|1582.41|1566.41|1556.85|1540.85|2452
1642104000000|2022-01-13 20:00:00|1567.4|1551.4|1567.66|1551.66|1568.57|1552.57|1550.9|1534.9|2350
1642107600000|2022-01-13 21:00:00|1567.85|1551.85|1569.46|1553.46|1571.4|1555.4|1562.8|1546.8|1370
1642111200000|2022-01-13 22:00:00|1569.43|1553.43|1559.82|1543.82|1572.12|1556.12|1558.65|1542.65|930
1642114800000|2022-01-13 23:00:00|1559.61|1543.61|1553.75|1537.75|1565.4|1549.4|1548.5|1532.5|1358
1642118400000|2022-01-14 00:00:00|1553.72|1537.72|1567.33|1551.33|1569.5|1553.5|1542.5|1526.5|2156
1642122000000|2022-01-14 01:00:00|1567.16|1551.16|1568.21|1552.21|1570.64|1554.64|1558.6|1542.6|1787
1642125600000|2022-01-14 02:00:00|1568.22|1552.22|1574.27|1558.27|1580|1564|1558.5|1542.5|1478
1642129200000|2022-01-14 03:00:00|1574.29|1558.29|1576|1560|1586.86|1570.86|1566.5|1550.5|1614
1642132800000|2022-01-14 04:00:00|1575.88|1559.88|1585.72|1569.72|1593.52|1577.52|1575.22|1559.22|1660
1642136400000|2022-01-14 05:00:00|1585.86|1569.86|1599.24|1583.24|1599.3|1583.3|1584.5|1568.5|1717
1642140000000|2022-01-14 06:00:00|1599.3|1583.3|1591.5|1575.5|1603.72|1587.72|1591.45|1575.45|1543
1642143600000|2022-01-14 07:00:00|1591.92|1575.92|1581.14|1565.14|1595.5|1579.5|1574.81|1558.81|1352
1642147200000|2022-01-14 08:00:00|1581.47|1565.47|1570.97|1554.97|1582.5|1566.5|1551.36|1535.36|2081
1642150800000|2022-01-14 09:00:00|1571.03|1555.03|1565.25|1549.25|1575.7|1559.7|1564.33|1548.33|1309
1642154400000|2022-01-14 10:00:00|1565.5|1549.5|1539.81|1523.81|1569.75|1553.75|1538|1522|1845
1642158000000|2022-01-14 11:00:00|1540.02|1524.02|1535.98|1519.98|1542.5|1526.5|1526|1510|2278
1642161600000|2022-01-14 12:00:00|1535.88|1519.88|1540.71|1524.71|1551.61|1535.61|1523.17|1507.17|1986
1642165200000|2022-01-14 13:00:00|1541.11|1525.11|1539.5|1523.5|1552.5|1536.5|1536.55|1520.55|1447
1642168800000|2022-01-14 14:00:00|1539.25|1523.25|1571.1|1555.1|1574.41|1558.41|1536.15|1520.15|2602
1642172400000|2022-01-14 15:00:00|1571|1555|1570.5|1554.5|1583.35|1567.35|1561.11|1545.11|2608
1642176000000|2022-01-14 16:00:00|1570.75|1554.75|1575.9|1559.9|1577.62|1561.62|1561|1545|2069
1642179600000|2022-01-14 17:00:00|1575.91|1559.91|1566.69|1550.69|1578.5|1562.5|1561.25|1545.25|1610
1642183200000|2022-01-14 18:00:00|1566.78|1550.78|1573.5|1557.5|1576.37|1560.37|1563.51|1547.51|1428
1642186800000|2022-01-14 19:00:00|1573.82|1557.82|1578.5|1562.5|1587.03|1571.03|1572|1556|1917
1642190400000|2022-01-14 20:00:00|1579|1563|1585.9|1569.9|1586.35|1570.35|1577.5|1561.5|1534
1642194000000|2022-01-14 21:00:00|1585.5|1569.5|1591|1575|1592.6|1576.6|1583.25|1567.25|1304
1642233600000|2022-01-15 08:00:00|1633.06|1617.06|1633.42|1617.42|1642.01|1626.01|1630.13|1614.13|1561
1642237200000|2022-01-15 09:00:00|1633.12|1617.12|1651.5|1635.5|1656|1640|1632.7|1616.7|1669
1642240800000|2022-01-15 10:00:00|1651|1635|1647.3|1631.3|1656.94|1640.94|1646.5|1630.5|1330
1642244400000|2022-01-15 11:00:00|1647.5|1631.5|1640.5|1624.5|1651.5|1635.5|1634.7|1618.7|874
1642248000000|2022-01-15 12:00:00|1639.75|1623.75|1637.08|1621.08|1654.33|1638.33|1619.5|1603.5|1682
1642251600000|2022-01-15 13:00:00|1636.98|1620.98|1640|1624|1641.4|1625.4|1630.65|1614.65|1521
1642255200000|2022-01-15 14:00:00|1639.96|1623.96|1661.72|1645.72|1668.01|1652.01|1636|1620|2380
1642258800000|2022-01-15 15:00:00|1661.75|1645.75|1665.5|1649.5|1673.68|1657.68|1655.4|1639.4|1658
1642262400000|2022-01-15 16:00:00|1665|1649|1660.5|1644.5|1679.56|1663.56|1660.5|1644.5|1638
1642266000000|2022-01-15 17:00:00|1660.58|1644.58|1659.22|1643.22|1665.46|1649.46|1655.34|1639.34|1267
1642269600000|2022-01-15 18:00:00|1659|1643|1655.23|1639.23|1660.35|1644.35|1654.94|1638.94|681
1642273200000|2022-01-15 19:00:00|1655.33|1639.33|1661.85|1645.85|1662.9|1646.9|1654.5|1638.5|551
1642276800000|2022-01-15 20:00:00|1661.95|1645.95|1665|1649|1668.8|1652.8|1660.67|1644.67|862
1642280400000|2022-01-15 21:00:00|1664.88|1648.88|1663|1647|1669.25|1653.25|1660.59|1644.59|918
1642284000000|2022-01-15 22:00:00|1662.5|1646.5|1663.5|1647.5|1670.45|1654.45|1661.31|1645.31|389
1642287600000|2022-01-15 23:00:00|1663.29|1647.29|1655.75|1639.75|1666.29|1650.29|1655.5|1639.5|736
1642291200000|2022-01-16 00:00:00|1655.35|1639.35|1664.5|1648.5|1677.37|1661.37|1649.13|1633.13|988
1642294800000|2022-01-16 01:00:00|1664.74|1648.74|1663.5|1647.5|1669.17|1653.17|1655.6|1639.6|865
1642298400000|2022-01-16 02:00:00|1662.5|1646.5|1642.5|1626.5|1667.75|1651.75|1637.64|1621.64|1039
1642302000000|2022-01-16 03:00:00|1642.75|1626.75|1656.48|1640.48|1657.59|1641.59|1638.65|1622.65|1044
1642305600000|2022-01-16 04:00:00|1656.13|1640.13|1656.22|1640.22|1664.53|1648.53|1649.5|1633.5|923
1642309200000|2022-01-16 05:00:00|1655.72|1639.72|1652.28|1636.28|1661.1|1645.1|1652.28|1636.28|706
1642312800000|2022-01-16 06:00:00|1651.98|1635.98|1663.5|1647.5|1665.5|1649.5|1651.5|1635.5|769
1642316400000|2022-01-16 07:00:00|1663.1|1647.1|1674|1658|1682|1666|1656.2|1640.2|955
1642320000000|2022-01-16 08:00:00|1673.55|1657.55|1679.54|1663.54|1687.62|1671.62|1673.55|1657.55|1309
1642323600000|2022-01-16 09:00:00|1679.53|1663.53|1697.92|1681.92|1705.34|1689.34|1678.67|1662.67|1403
1642327200000|2022-01-16 10:00:00|1698.07|1682.07|1695.5|1679.5|1718.5|1702.5|1694.61|1678.61|1405
1642330800000|2022-01-16 11:00:00|1694.69|1678.69|1703|1687|1710.8|1694.8|1687.5|1671.5|1908
1642334400000|2022-01-16 12:00:00|1703.34|1687.34|1761.1|1745.1|1767.09|1751.09|1703|1687|2249
1642338000000|2022-01-16 13:00:00|1761.6|1745.6|1742.5|1726.5|1769.72|1753.72|1730.5|1714.5|2619
1642341600000|2022-01-16 14:00:00|1742.9|1726.9|1741.72|1725.72|1748.39|1732.39|1731.49|1715.49|1992
1642345200000|2022-01-16 15:00:00|1741.5|1725.5|1750.5|1734.5|1754.64|1738.64|1735.5|1719.5|1654
1642348800000|2022-01-16 16:00:00|1751.25|1735.25|1765.44|1749.44|1768.5|1752.5|1735.92|1719.92|2076
1642352400000|2022-01-16 17:00:00|1765.94|1749.94|1774.63|1758.63|1775.15|1759.15|1759.83|1743.83|1513
1642356000000|2022-01-16 18:00:00|1774.56|1758.56|1800.5|1784.5|1801.72|1785.72|1773.75|1757.75|1952
1642359600000|2022-01-16 19:00:00|1800.89|1784.89|1819|1803|1825.69|1809.69|1796.5|1780.5|2577
1642363200000|2022-01-16 20:00:00|1818.92|1802.92|1809.07|1791.57|1819.25|1803.25|1799.95|1783.95|2250
1642366800000|2022-01-16 21:00:00|1809.33|1791.83|1793.98|1776.48|1811.36|1793.86|1792.83|1775.33|2174
1642370400000|2022-01-16 22:00:00|1793.79|1776.29|1792.98|1776.98|1801.45|1785.45|1786.36|1770.36|914
1642374000000|2022-01-16 23:00:00|1793.33|1777.33|1792.09|1776.09|1793.65|1777.65|1785.65|1769.65|1451
1642377600000|2022-01-17 00:00:00|1792.4|1776.4|1779.6|1763.6|1803.65|1787.65|1779.6|1763.6|2121
1642381200000|2022-01-17 01:00:00|1779.45|1763.45|1798|1782|1798|1782|1773|1757|2306
1642384800000|2022-01-17 02:00:00|1797.91|1781.91|1780.69|1764.69|1802.06|1786.06|1767.8|1751.8|2020
1642388400000|2022-01-17 03:00:00|1780.5|1764.5|1736.71|1720.71|1787.3|1771.3|1736.5|1720.5|2436
1642392000000|2022-01-17 04:00:00|1736.96|1720.96|1712.69|1696.69|1748.11|1732.11|1711.34|1695.34|2005
1642395600000|2022-01-17 05:00:00|1713|1697|1732|1716|1732|1716|1700.5|1684.5|1692
1642399200000|2022-01-17 06:00:00|1731.5|1715.5|1729|1713|1742.62|1726.62|1726|1710|1533
1642402800000|2022-01-17 07:00:00|1728.5|1712.5|1726.75|1710.75|1750.12|1734.12|1725.24|1709.24|1584
1642406400000|2022-01-17 08:00:00|1727|1711|1721.45|1705.45|1728.9|1712.9|1708.62|1692.62|1955
1642410000000|2022-01-17 09:00:00|1721.5|1705.5|1727.26|1711.26|1734.05|1718.05|1718.87|1702.87|1672
1642413600000|2022-01-17 10:00:00|1727.12|1711.12|1715.26|1699.26|1733.85|1717.85|1696.36|1680.36|1965
1642417200000|2022-01-17 11:00:00|1715.29|1699.29|1697|1681|1718.05|1702.05|1695.04|1679.04|1743
1642420800000|2022-01-17 12:00:00|1696.88|1680.88|1686.8|1670.8|1707.45|1691.45|1679.5|1663.5|2513
1642424400000|2022-01-17 13:00:00|1686.09|1670.09|1690.25|1674.25|1701.45|1685.45|1680.32|1664.32|1622
1642428000000|2022-01-17 14:00:00|1690.45|1674.45|1669.8|1653.8|1694.09|1678.09|1665.5|1649.5|1807
1642431600000|2022-01-17 15:00:00|1669.9|1653.9|1669|1653|1685.45|1669.45|1654.15|1638.15|2256
1642435200000|2022-01-17 16:00:00|1669.26|1653.26|1670|1654|1680.57|1664.57|1654.5|1638.5|2883
1642438800000|2022-01-17 17:00:00|1668.65|1652.65|1660.58|1644.58|1670.5|1654.5|1646.5|1630.5|2547
1642442400000|2022-01-17 18:00:00|1660.47|1644.47|1672.5|1656.5|1674.16|1658.16|1652.5|1636.5|1726
1642446000000|2022-01-17 19:00:00|1672|1656|1681.2|1665.2|1684.5|1668.5|1668.24|1652.24|1040
1642449600000|2022-01-17 20:00:00|1681.35|1665.35|1676.5|1660.5|1684.79|1668.79|1672.15|1656.15|1395
1642453200000|2022-01-17 21:00:00|1676.35|1660.35|1644.72|1628.72|1681.95|1665.95|1643.39|1627.39|1763
1642456800000|2022-01-17 22:00:00|1644.77|1628.77|1659.7|1643.7|1680.59|1664.59|1631.5|1615.5|2273
1642460400000|2022-01-17 23:00:00|1659.5|1643.5|1671.72|1655.72|1684.2|1668.2|1659.25|1643.25|2338
1642464000000|2022-01-18 00:00:00|1672|1656|1691.5|1675.5|1698.86|1682.86|1672|1656|2274
1642467600000|2022-01-18 01:00:00|1691.8|1675.8|1701.15|1685.15|1705.41|1689.41|1689.4|1673.4|1798
1642471200000|2022-01-18 02:00:00|1701.34|1685.34|1712.96|1696.96|1716.01|1700.01|1692.31|1676.31|1929
1642474800000|2022-01-18 03:00:00|1713.15|1697.15|1681.29|1665.29|1716.61|1700.61|1680.5|1664.5|1550
1642478400000|2022-01-18 04:00:00|1681|1665|1677.48|1661.48|1686.72|1670.72|1667.75|1651.75|1700
1642482000000|2022-01-18 05:00:00|1677.46|1661.46|1669.5|1653.5|1681.06|1665.06|1663.5|1647.5|1229
1642485600000|2022-01-18 06:00:00|1670|1654|1725.4|1709.4|1727.62|1711.62|1669.5|1653.5|1730
1642489200000|2022-01-18 07:00:00|1725.59|1709.59|1731.5|1715.5|1739.9|1723.9|1714.55|1698.55|1990
1642492800000|2022-01-18 08:00:00|1731.9|1715.9|1710.5|1694.5|1735.98|1719.98|1690.14|1674.14|3064
1642496400000|2022-01-18 09:00:00|1710.15|1694.15|1768.15|1752.15|1778.65|1762.65|1709.1|1693.1|4071
1642500000000|2022-01-18 10:00:00|1768|1752|1740.3|1724.3|1772.69|1756.69|1739.92|1723.92|2096
1642503600000|2022-01-18 11:00:00|1739.8|1723.8|1757.5|1741.5|1768.76|1752.76|1738.7|1722.7|2030
1642507200000|2022-01-18 12:00:00|1757|1741|1731.24|1715.24|1761.86|1745.86|1719.55|1703.55|2227
1642510800000|2022-01-18 13:00:00|1731.45|1715.45|1671.03|1655.03|1734.28|1718.28|1659.13|1643.13|2848
1642514400000|2022-01-18 14:00:00|1671.35|1655.35|1626.5|1610.5|1675.5|1659.5|1616.55|1600.55|3679
1642518000000|2022-01-18 15:00:00|1626.34|1610.34|1620|1604|1644.87|1628.87|1615.1|1599.1|2604
1642521600000|2022-01-18 16:00:00|1620.5|1604.5|1602.21|1586.21|1621.15|1605.15|1596.15|1580.15|2621
1642525200000|2022-01-18 17:00:00|1602.5|1586.5|1578|1562|1604.27|1588.27|1575.5|1559.5|2355
1642528800000|2022-01-18 18:00:00|1578.33|1562.33|1577.5|1561.5|1585.09|1569.09|1570.6|1554.6|2655
1642532400000|2022-01-18 19:00:00|1577.66|1561.66|1593.05|1577.05|1598.56|1582.56|1577.5|1561.5|1806
1642536000000|2022-01-18 20:00:00|1593|1577|1589.5|1573.5|1597|1581|1577.12|1561.12|2259
1642539600000|2022-01-18 21:00:00|1589|1573|1619.5|1603.5|1622.68|1606.68|1583.32|1567.32|2379
1642543200000|2022-01-18 22:00:00|1619.81|1603.81|1625.7|1609.7|1633.92|1617.92|1609.71|1593.71|1337
1642546800000|2022-01-18 23:00:00|1625.89|1609.89|1605.5|1589.5|1626.38|1610.38|1605.5|1589.5|1125
1642550400000|2022-01-19 00:00:00|1605.36|1589.36|1603.5|1587.5|1618.3|1602.3|1601|1585|1517
1642554000000|2022-01-19 01:00:00|1603.75|1587.75|1624.09|1608.09|1630.55|1614.55|1603.64|1587.64|1131
1642557600000|2022-01-19 02:00:00|1624.5|1608.5|1614|1598|1625.75|1609.75|1611.6|1595.6|1081
1642561200000|2022-01-19 03:00:00|1614.2|1598.2|1585|1569|1615.92|1599.92|1574.49|1558.49|1947
1642564800000|2022-01-19 04:00:00|1585.78|1569.78|1585.5|1569.5|1595.35|1579.35|1578.63|1562.63|1337
1642568400000|2022-01-19 05:00:00|1585.79|1569.79|1581.91|1565.91|1592.45|1576.45|1580.5|1564.5|734
1642572000000|2022-01-19 06:00:00|1582.11|1566.11|1575.43|1559.43|1587.5|1571.5|1573.75|1557.75|1183
1642575600000|2022-01-19 07:00:00|1575.16|1559.16|1539.64|1523.64|1575.45|1559.45|1532.5|1516.5|2436
1642579200000|2022-01-19 08:00:00|1540.2|1524.2|1536.79|1520.79|1547|1531|1532.5|1516.5|1898
1642582800000|2022-01-19 09:00:00|1536.6|1520.6|1550.5|1534.5|1555|1539|1531.23|1515.23|1466
1642586400000|2022-01-19 10:00:00|1550|1534|1543.19|1527.19|1552.5|1536.5|1532.5|1516.5|1642
1642590000000|2022-01-19 11:00:00|1543.05|1527.05|1565.33|1549.33|1567.65|1551.65|1543.05|1527.05|1912
1642593600000|2022-01-19 12:00:00|1565.2|1549.2|1566.5|1550.5|1576|1560|1564.5|1548.5|1648
1642597200000|2022-01-19 13:00:00|1566.79|1550.79|1567.5|1551.5|1580.35|1564.35|1564.17|1548.17|1560
1642600800000|2022-01-19 14:00:00|1567.38|1551.38|1588.21|1572.21|1591|1575|1564.2|1548.2|2057
1642604400000|2022-01-19 15:00:00|1588.22|1572.22|1568.35|1552.35|1589.98|1573.98|1554.55|1538.55|2036
1642608000000|2022-01-19 16:00:00|1567.5|1551.5|1555|1539|1572.91|1556.91|1548.38|1532.38|2190
1642611600000|2022-01-19 17:00:00|1555.09|1539.09|1572.5|1556.5|1574|1558|1555.09|1539.09|1449
1642615200000|2022-01-19 18:00:00|1572.13|1556.13|1561.5|1545.5|1572.5|1556.5|1556.45|1540.45|982
1642618800000|2022-01-19 19:00:00|1561.22|1545.22|1555.93|1539.93|1563.07|1547.07|1551.65|1535.65|973
1642622400000|2022-01-19 20:00:00|1556.13|1540.13|1535.28|1519.28|1556.61|1540.61|1533.2|1517.2|1240
1642626000000|2022-01-19 21:00:00|1535|1519|1541.54|1525.54|1548.55|1532.55|1534.97|1518.97|973
1642629600000|2022-01-19 22:00:00|1541.4|1525.4|1547.5|1531.5|1549.88|1533.88|1529.58|1513.58|725
1642633200000|2022-01-19 23:00:00|1547.9|1531.9|1519.38|1503.38|1548.03|1532.03|1518.86|1502.86|1023
1642636800000|2022-01-20 00:00:00|1519.46|1503.46|1537|1521|1540|1524|1516.5|1500.5|1545
1642640400000|2022-01-20 01:00:00|1537.5|1521.5|1537.5|1521.5|1539.88|1523.88|1521.35|1505.35|1297
1642644000000|2022-01-20 02:00:00|1537.95|1521.95|1539.9|1523.9|1548.39|1532.39|1535.5|1519.5|1215
1642647600000|2022-01-20 03:00:00|1539.5|1523.5|1546.5|1530.5|1548.5|1532.5|1538.65|1522.65|822
1642651200000|2022-01-20 04:00:00|1546.63|1530.63|1542.5|1526.5|1551.5|1535.5|1539.5|1523.5|646
1642654800000|2022-01-20 05:00:00|1542.8|1526.8|1546|1530|1546.75|1530.75|1537.8|1521.8|966
1642658400000|2022-01-20 06:00:00|1545.5|1529.5|1553.09|1537.09|1555|1539|1545.5|1529.5|972
1642662000000|2022-01-20 07:00:00|1553.19|1537.19|1553.4|1537.4|1557.45|1541.45|1549.4|1533.4|890
1642665600000|2022-01-20 08:00:00|1553.51|1537.51|1554.5|1538.5|1556.25|1540.25|1547.5|1531.5|876
1642669200000|2022-01-20 09:00:00|1554.04|1538.04|1558.46|1542.46|1560.88|1544.88|1546.5|1530.5|868
1642672800000|2022-01-20 10:00:00|1558.43|1542.43|1563.8|1547.8|1567.02|1551.02|1555.75|1539.75|1213
1642676400000|2022-01-20 11:00:00|1563.79|1547.79|1570.8|1554.8|1574.45|1558.45|1563|1547|1106
1642680000000|2022-01-20 12:00:00|1570.45|1554.45|1568.5|1552.5|1574.75|1558.75|1562|1546|1175
1642683600000|2022-01-20 13:00:00|1568.13|1552.13|1588.5|1572.5|1596.46|1580.46|1566.5|1550.5|1684
1642687200000|2022-01-20 14:00:00|1589.04|1573.04|1614.75|1598.75|1618.5|1602.5|1588.5|1572.5|2146
1642690800000|2022-01-20 15:00:00|1615|1599|1620.92|1604.92|1626.45|1610.45|1612.65|1596.65|1972
1642694400000|2022-01-20 16:00:00|1621.15|1605.15|1614.53|1598.53|1624|1608|1608.7|1592.7|1240
1642698000000|2022-01-20 17:00:00|1614.78|1598.78|1605.5|1589.5|1617.2|1601.2|1601.35|1585.35|945
1642701600000|2022-01-20 18:00:00|1605.33|1589.33|1590|1574|1607.54|1591.54|1590|1574|894
1642705200000|2022-01-20 19:00:00|1589.5|1573.5|1590|1574|1601.4|1585.4|1584.25|1568.25|1363
1642708800000|2022-01-20 20:00:00|1589.9|1573.9|1577.5|1561.5|1592.22|1576.22|1571.5|1555.5|1291
1642712400000|2022-01-20 21:00:00|1577.55|1561.55|1489.39|1473.39|1578|1562|1489.39|1473.39|2119
1642716000000|2022-01-20 22:00:00|1489.09|1473.09|1495.2|1479.2|1511.05|1495.05|1477.86|1461.86|2795
1642719600000|2022-01-20 23:00:00|1494.7|1478.7|1454.86|1438.86|1495.5|1479.5|1445.62|1429.62|2326
1642723200000|2022-01-21 00:00:00|1454.36|1438.36|1467.84|1451.84|1475.25|1459.25|1439.5|1423.5|1940
1642726800000|2022-01-21 01:00:00|1467.5|1451.5|1405.19|1389.19|1469|1453|1403.36|1387.36|2427
1642730400000|2022-01-21 02:00:00|1405.83|1389.83|1430.35|1414.35|1447|1431|1400.7|1384.7|2947
1642734000000|2022-01-21 03:00:00|1430|1414|1401.5|1385.5|1433.01|1417.01|1382.44|1366.44|3722
1642737600000|2022-01-21 04:00:00|1401.13|1385.13|1416.32|1400.32|1423.27|1407.27|1400.5|1384.5|1702
1642741200000|2022-01-21 05:00:00|1416.33|1400.33|1421.5|1405.5|1431.85|1415.85|1409.4|1393.4|1598
1642744800000|2022-01-21 06:00:00|1422.3|1406.3|1417.5|1401.5|1431.5|1415.5|1410.99|1394.99|1719
1642748400000|2022-01-21 07:00:00|1417.65|1401.65|1430.4|1414.4|1435.5|1419.5|1413.44|1397.44|1890
1642752000000|2022-01-21 08:00:00|1430.3|1414.3|1427|1411|1433.63|1417.63|1420.5|1404.5|1491
1642755600000|2022-01-21 09:00:00|1427.04|1411.04|1426.5|1410.5|1434.5|1418.5|1417.03|1401.03|1390
1642759200000|2022-01-21 10:00:00|1426.39|1410.39|1433.65|1417.65|1440.47|1424.47|1423.5|1407.5|1402
1642762800000|2022-01-21 11:00:00|1433.5|1417.5|1425.7|1409.7|1434|1418|1415.5|1399.5|1559
1642766400000|2022-01-21 12:00:00|1425.65|1409.65|1385.5|1369.5|1429.5|1413.5|1359.5|1343.5|3157
1642770000000|2022-01-21 13:00:00|1385.89|1369.89|1389.5|1373.5|1401|1385|1377.56|1361.56|2934
1642773600000|2022-01-21 14:00:00|1389.35|1373.35|1388.8|1372.8|1409.5|1393.5|1377.5|1361.5|3004
1642777200000|2022-01-21 15:00:00|1389.1|1373.1|1416.5|1400.5|1421.64|1405.64|1381.5|1365.5|2875
1642780800000|2022-01-21 16:00:00|1416.8|1400.8|1407|1391|1426.85|1410.85|1399.15|1383.15|2149
1642784400000|2022-01-21 17:00:00|1406.85|1390.85|1397|1381|1410.5|1394.5|1393.88|1377.88|1979
1642788000000|2022-01-21 18:00:00|1396.85|1380.85|1400.78|1384.78|1410.5|1394.5|1380.55|1364.55|2450
1642791600000|2022-01-21 19:00:00|1400.73|1384.73|1387.25|1371.25|1416|1400|1386.31|1370.31|2312
1642795200000|2022-01-21 20:00:00|1387.4|1371.4|1383.55|1367.55|1398|1382|1356.5|1340.5|4017
1642798800000|2022-01-21 21:00:00|1384|1368|1281.65|1265.65|1402.17|1386.17|1247.59|1231.59|7302
1642838400000|2022-01-22 08:00:00|1151.43|1135.43|1161.25|1145.25|1187.86|1171.86|1149.92|1133.92|5961
1642842000000|2022-01-22 09:00:00|1161.26|1145.26|1101.15|1085.15|1177.03|1161.03|1095.87|1079.87|8274
1642845600000|2022-01-22 10:00:00|1101.23|1085.23|1142.06|1126.06|1166.95|1156.62|1045.33|1029.33|10440
1642849200000|2022-01-22 11:00:00|1142.51|1126.51|1144.68|1128.68|1157.31|1141.31|1113.61|1097.61|7864
1642852800000|2022-01-22 12:00:00|1144.66|1128.66|1182.02|1166.02|1185.11|1169.11|1139.83|1123.83|6521
1642856400000|2022-01-22 13:00:00|1182.01|1166.01|1165.47|1149.47|1196.23|1180.23|1161.68|1145.68|5797
1642860000000|2022-01-22 14:00:00|1165.42|1149.42|1130.68|1114.68|1167.89|1151.89|1129.2|1113.2|5131
1642863600000|2022-01-22 15:00:00|1130.46|1114.46|1112.55|1096.55|1138.42|1122.42|1107.99|1091.99|6360
1642867200000|2022-01-22 16:00:00|1112.56|1096.56|1148.01|1132.01|1164.02|1148.02|1099.55|1083.55|8240
1642870800000|2022-01-22 17:00:00|1148.02|1132.02|1115.62|1099.62|1156.62|1140.62|1109.93|1093.93|7575
1642874400000|2022-01-22 18:00:00|1115.55|1099.55|1090.12|1074.12|1133.43|1117.43|1089.17|1073.17|8553
1642878000000|2022-01-22 19:00:00|1090.13|1074.13|1088.68|1072.68|1114.13|1098.13|1079.82|1063.82|7150
1642881600000|2022-01-22 20:00:00|1088.79|1072.79|1146.91|1130.91|1156.17|1140.17|1082|1066|7965
1642885200000|2022-01-22 21:00:00|1146.79|1130.79|1145.57|1129.57|1155.94|1139.94|1132.56|1116.56|5565
1642888800000|2022-01-22 22:00:00|1145.71|1129.71|1110.19|1094.19|1145.81|1129.81|1103.38|1087.38|3307
1642892400000|2022-01-22 23:00:00|1110.22|1094.22|1122.48|1106.48|1124.49|1108.49|1102.93|1086.93|3461
1642896000000|2022-01-23 00:00:00|1122.58|1106.58|1158.04|1142.04|1158.7|1142.7|1113.37|1097.37|5253
1642899600000|2022-01-23 01:00:00|1157.94|1141.94|1150.92|1134.92|1165.65|1149.65|1149.7|1133.7|3550
1642903200000|2022-01-23 02:00:00|1151.05|1135.05|1113.46|1097.46|1152.86|1136.86|1110.79|1094.79|3790
1642906800000|2022-01-23 03:00:00|1113.64|1097.64|1128.1|1112.1|1129.62|1113.62|1107.94|1091.94|3569
1642910400000|2022-01-23 04:00:00|1127.84|1111.84|1139.35|1123.35|1150.61|1134.61|1121.53|1105.53|4432
1642914000000|2022-01-23 05:00:00|1139.32|1123.32|1156.51|1140.51|1162.95|1146.95|1122.94|1106.94|4132
1642917600000|2022-01-23 06:00:00|1156.56|1140.56|1154.34|1138.34|1162.4|1146.4|1148.17|1132.17|3918
1642921200000|2022-01-23 07:00:00|1154.38|1138.38|1169.79|1153.79|1177.53|1161.53|1152.5|1136.5|3270
1642924800000|2022-01-23 08:00:00|1169.49|1153.49|1181.43|1165.43|1181.43|1165.43|1159.77|1143.77|3947
1642928400000|2022-01-23 09:00:00|1182.25|1166.25|1188.93|1172.93|1199.97|1183.97|1173.85|1157.85|3945
1642932000000|2022-01-23 10:00:00|1188.98|1172.98|1180.37|1164.37|1189.5|1173.5|1176.18|1160.18|1516
1642935600000|2022-01-23 11:00:00|1187.52|1171.52|1170.63|1154.63|1187.52|1171.52|1164.6|1148.6|2368
1642939200000|2022-01-23 12:00:00|1170.46|1154.46|1165.74|1149.74|1174.16|1158.16|1158.19|1142.19|2158
1642942800000|2022-01-23 13:00:00|1165.68|1149.68|1172.06|1156.06|1175.8|1159.8|1157.59|1141.59|1747
1642946400000|2022-01-23 14:00:00|1172.12|1156.12|1133.3|1117.3|1176.25|1160.25|1110.78|1094.78|4229
1642950000000|2022-01-23 15:00:00|1133.33|1117.33|1130.42|1114.42|1137.91|1121.91|1116.33|1100.33|3467
1642953600000|2022-01-23 16:00:00|1130.41|1114.41|1127.66|1111.66|1145.17|1129.17|1120.34|1104.34|4114
1642957200000|2022-01-23 17:00:00|1127.64|1111.64|1133.54|1117.54|1141.58|1125.58|1125.69|1109.69|3131
1642960800000|2022-01-23 18:00:00|1133.53|1117.53|1112.39|1096.39|1138.09|1122.09|1104.26|1088.26|5056
1642964400000|2022-01-23 19:00:00|1112.4|1096.4|1102.31|1086.31|1120.58|1104.58|1091.02|1075.02|6508
1642968000000|2022-01-23 20:00:00|1102.32|1086.32|1114.97|1097.47|1125.21|1109.21|1094.88|1078.88|5413
1642971600000|2022-01-23 21:00:00|1114.98|1097.48|1110.24|1092.74|1125.08|1107.58|1102.18|1084.68|4492
1642975200000|2022-01-23 22:00:00|1110.21|1092.71|1124.36|1108.36|1126.54|1110.54|1107.59|1090.09|1746
1642978800000|2022-01-23 23:00:00|1124.37|1108.37|1150.47|1134.47|1184.15|1168.15|1120.5|1104.5|3138
1642982400000|2022-01-24 00:00:00|1150.57|1134.57|1130.51|1114.51|1150.6|1134.6|1125.9|1109.9|2164
1642986000000|2022-01-24 01:00:00|1130.53|1114.53|1113.34|1097.34|1140.88|1124.88|1110.25|1094.25|1615
1642989600000|2022-01-24 02:00:00|1113.09|1097.09|1084.65|1068.65|1115.4|1099.4|1082.42|1066.42|1579
1642993200000|2022-01-24 03:00:00|1084.5|1068.5|1097.5|1081.5|1100.5|1084.5|1082.38|1066.38|1344
1642996800000|2022-01-24 04:00:00|1097.73|1081.73|1086.65|1070.65|1104.4|1088.4|1081.5|1065.5|1558
1643000400000|2022-01-24 05:00:00|1086.71|1070.71|1083.3|1067.3|1087.08|1071.08|1069.38|1053.38|1761
1643004000000|2022-01-24 06:00:00|1083.13|1067.13|1084.25|1068.25|1092.1|1076.1|1076.4|1060.4|1327
1643007600000|2022-01-24 07:00:00|1084.13|1068.13|1064.65|1048.65|1084.4|1068.4|1061.5|1045.5|1980
1643011200000|2022-01-24 08:00:00|1064.5|1048.5|1039.32|1023.32|1073|1057|1030.91|1014.91|2616
1643014800000|2022-01-24 09:00:00|1039.19|1023.19|1039.91|1023.91|1061.14|1045.14|1020.29|1004.29|3522
1643018400000|2022-01-24 10:00:00|1039.81|1023.81|987.28|971.28|1042.88|1026.88|986.78|970.78|4060
1643022000000|2022-01-24 11:00:00|987.3|971.3|998.5|982.5|1023.3|1007.3|981.23|965.23|2884
1643025600000|2022-01-24 12:00:00|998.35|982.35|979.55|963.55|1008.1|992.1|972|956|2440
1643029200000|2022-01-24 13:00:00|980.1|964.1|976.88|960.88|1003.15|987.15|970.15|954.15|3219
1643032800000|2022-01-24 14:00:00|976.9|960.9|994.5|978.5|1019.95|1003.95|961.9|945.9|3482
1643036400000|2022-01-24 15:00:00|994.05|978.05|1020.85|1004.85|1026.5|1010.5|969.5|953.5|2820
1643040000000|2022-01-24 16:00:00|1021.5|1005.5|1015|999|1034.9|1018.9|997.39|981.39|3722
1643043600000|2022-01-24 17:00:00|1014.45|998.45|1046.5|1030.5|1054.33|1038.33|994|978|3879
1643047200000|2022-01-24 18:00:00|1046.2|1030.2|1056.15|1040.15|1071.16|1055.16|1040.5|1024.5|4344
1643050800000|2022-01-24 19:00:00|1056.14|1040.14|1058|1042|1062.8|1046.8|1042.42|1026.42|2756
1643054400000|2022-01-24 20:00:00|1057.5|1041.5|1086|1070|1096.2|1080.2|1053.5|1037.5|3186
1643058000000|2022-01-24 21:00:00|1086.25|1070.25|1076.42|1060.42|1088.54|1072.54|1073.5|1057.5|2257
1643061600000|2022-01-24 22:00:00|1076.49|1060.49|1067.15|1051.15|1081.58|1065.58|1066.09|1050.09|1065
1643065200000|2022-01-24 23:00:00|1066.9|1050.9|1077|1061|1078.53|1062.53|1062.5|1046.5|1246
1643068800000|2022-01-25 00:00:00|1076.74|1060.74|1051.5|1035.5|1077.3|1061.3|1049.6|1033.6|1877
1643072400000|2022-01-25 01:00:00|1051.72|1035.72|1054.61|1038.61|1061.66|1045.66|1049.6|1033.6|1502
1643076000000|2022-01-25 02:00:00|1054.5|1038.5|1073.1|1057.1|1075.24|1059.24|1054.15|1038.15|1468
1643079600000|2022-01-25 03:00:00|1073.35|1057.35|1080.21|1064.21|1083.51|1067.51|1065.55|1049.55|1201
1643083200000|2022-01-25 04:00:00|1080.2|1064.2|1057.82|1041.82|1083.08|1067.08|1055.65|1039.65|1053
1643086800000|2022-01-25 05:00:00|1057.6|1041.6|1066|1050|1067.45|1051.45|1054.35|1038.35|865
1643090400000|2022-01-25 06:00:00|1066.15|1050.15|1056.5|1040.5|1067.95|1051.95|1056.35|1040.35|959
1643094000000|2022-01-25 07:00:00|1057.15|1041.15|1069.5|1053.5|1069.5|1053.5|1050.65|1034.65|934
1643097600000|2022-01-25 08:00:00|1069.32|1053.32|1066.55|1050.55|1084.72|1068.72|1064.5|1048.5|1617
1643101200000|2022-01-25 09:00:00|1067|1051|1078.1|1062.1|1082.46|1066.46|1064.85|1048.85|1158
1643104800000|2022-01-25 10:00:00|1078.5|1062.5|1079.38|1063.38|1096.26|1080.26|1073.11|1057.11|1465
1643108400000|2022-01-25 11:00:00|1079|1063|1070.25|1054.25|1085.45|1069.45|1067.5|1051.5|1527
1643112000000|2022-01-25 12:00:00|1070.4|1054.4|1074.75|1058.75|1090.69|1074.69|1066.65|1050.65|1613
1643115600000|2022-01-25 13:00:00|1074.6|1058.6|1068.5|1052.5|1079.09|1063.09|1059.15|1043.15|1980
1643119200000|2022-01-25 14:00:00|1068|1052|1052.8|1036.8|1089.8|1073.8|1052|1036|3470
1643122800000|2022-01-25 15:00:00|1052.5|1036.5|1061.55|1045.55|1070.7|1054.7|1040.5|1024.5|3141
1643126400000|2022-01-25 16:00:00|1061.5|1045.5|1071|1055|1076.44|1060.44|1059.1|1043.1|3190
1643130000000|2022-01-25 17:00:00|1070.85|1054.85|1090.2|1074.2|1091.23|1075.23|1067.5|1051.5|3355
1643133600000|2022-01-25 18:00:00|1089.56|1073.56|1100.16|1084.16|1102.1|1086.1|1078.13|1062.13|2912
1643137200000|2022-01-25 19:00:00|1100.58|1084.58|1078.5|1062.5|1100.58|1084.58|1075.22|1059.22|2204
1643140800000|2022-01-25 20:00:00|1078.4|1062.4|1067.35|1051.35|1079.46|1063.46|1063.5|1047.5|2683
1643144400000|2022-01-25 21:00:00|1067.36|1051.36|1051.74|1035.74|1069.32|1053.32|1048.5|1032.5|2005
1643148000000|2022-01-25 22:00:00|1051.69|1035.69|1058.77|1042.77|1058.85|1042.85|1046.5|1030.5|1157
1643151600000|2022-01-25 23:00:00|1058.74|1042.74|1066.5|1050.5|1073.65|1057.65|1055.5|1039.5|2048
1643155200000|2022-01-26 00:00:00|1066.7|1050.7|1055.7|1039.7|1068.53|1052.53|1049.5|1033.5|2856
1643158800000|2022-01-26 01:00:00|1055.74|1039.74|1063.5|1047.5|1066.13|1050.13|1054.5|1038.5|1911
1643162400000|2022-01-26 02:00:00|1063.27|1047.27|1061.66|1045.66|1076.41|1060.41|1061.5|1045.5|1491
1643166000000|2022-01-26 03:00:00|1061.5|1045.5|1083.5|1067.5|1085.36|1069.36|1061.47|1045.47|2116
1643169600000|2022-01-26 04:00:00|1083.63|1067.63|1098.62|1082.62|1099.11|1083.11|1078.1|1062.1|1744
1643173200000|2022-01-26 05:00:00|1098.73|1082.73|1090.68|1074.68|1099.2|1083.2|1088.62|1072.62|1690
1643176800000|2022-01-26 06:00:00|1090.35|1074.35|1077.13|1061.13|1094|1078|1074.9|1058.9|1544
1643180400000|2022-01-26 07:00:00|1077.18|1061.18|1081.42|1065.42|1085.5|1069.5|1073.13|1057.13|1074
1643184000000|2022-01-26 08:00:00|1081.29|1065.29|1092.5|1076.5|1097.69|1081.69|1081|1065|1934
1643187600000|2022-01-26 09:00:00|1092.45|1076.45|1090.16|1074.16|1106.08|1090.08|1085.09|1069.09|2122
1643191200000|2022-01-26 10:00:00|1090.12|1074.12|1101.8|1085.8|1107.4|1091.4|1083.61|1067.61|1987
1643194800000|2022-01-26 11:00:00|1102.1|1086.1|1099.59|1083.59|1109.39|1093.39|1095.19|1079.19|2269
1643198400000|2022-01-26 12:00:00|1099.66|1083.66|1098.01|1082.01|1101.71|1085.71|1092.95|1076.95|1426
1643202000000|2022-01-26 13:00:00|1098.75|1082.75|1126.25|1110.25|1135.57|1119.57|1096.46|1080.46|3325
1643205600000|2022-01-26 14:00:00|1126.08|1110.08|1133.52|1117.52|1144.47|1128.47|1122.63|1106.63|4354
1643209200000|2022-01-26 15:00:00|1133.58|1117.58|1124.5|1108.5|1139.57|1123.57|1117.5|1101.5|3782
1643212800000|2022-01-26 16:00:00|1124.53|1108.53|1126.17|1110.17|1133.5|1117.5|1122.18|1106.18|2390
1643216400000|2022-01-26 17:00:00|1126.1|1110.1|1121.17|1105.17|1132.52|1116.52|1117.5|1101.5|2029
1643220000000|2022-01-26 18:00:00|1121.33|1105.33|1125.03|1109.03|1131.5|1115.5|1095|1079|3517
1643223600000|2022-01-26 19:00:00|1125|1109|1115.18|1099.18|1185|1169|1112.9|1096.9|7704
1643227200000|2022-01-26 20:00:00|1115.19|1099.19|1089.05|1073.05|1115.21|1099.21|1074.99|1058.99|5824
1643230800000|2022-01-26 21:00:00|1089.5|1073.5|1056.18|1040.18|1097.2|1081.2|1053.92|1037.92|3763
1643234400000|2022-01-26 22:00:00|1056.11|1040.11|1058.18|1042.18|1061.53|1045.53|1043.5|1027.5|2065
1643238000000|2022-01-26 23:00:00|1057.97|1041.97|1066.5|1050.5|1074.2|1058.2|1056.25|1040.25|2383
1643241600000|2022-01-27 00:00:00|1066.69|1050.69|1067.56|1051.56|1076.1|1060.1|1056.79|1040.79|1665
1643245200000|2022-01-27 01:00:00|1067.5|1051.5|1025.71|1009.71|1067.81|1051.81|1024.62|1008.62|1693
1643248800000|2022-01-27 02:00:00|1025.61|1009.61|1015.5|999.5|1027.53|1011.53|1007.09|991.09|1639
1643252400000|2022-01-27 03:00:00|1015.32|999.32|1007.58|991.58|1023.54|1007.54|997.7|981.7|1495
1643256000000|2022-01-27 04:00:00|1007.5|991.5|1018.33|1002.33|1018.8|1002.8|1003.5|987.5|1572
1643259600000|2022-01-27 05:00:00|1018.43|1002.43|1022.6|1006.6|1029.4|1013.4|1017.6|1001.6|1506
1643263200000|2022-01-27 06:00:00|1022.5|1006.5|1027.5|1011.5|1028.5|1012.5|1014.5|998.5|1462
1643266800000|2022-01-27 07:00:00|1027.85|1011.85|1037.5|1021.5|1046.25|1030.25|1020.02|1004.02|1549
1643270400000|2022-01-27 08:00:00|1037.7|1021.7|1047.09|1031.09|1049.5|1033.5|1031.5|1015.5|1690
1643274000000|2022-01-27 09:00:00|1047.1|1031.1|1050.66|1034.66|1053.5|1037.5|1042.38|1026.38|1146
1643277600000|2022-01-27 10:00:00|1051.01|1035.01|1044.48|1028.48|1055.5|1039.5|1041.5|1025.5|893
1643281200000|2022-01-27 11:00:00|1045|1029|1056.5|1040.5|1056.64|1040.64|1044.48|1028.48|1236
1643284800000|2022-01-27 12:00:00|1056.6|1040.6|1062.25|1046.25|1064.37|1048.37|1054.8|1038.8|1635
1643288400000|2022-01-27 13:00:00|1062.23|1046.23|1080.16|1064.16|1084.45|1068.45|1062.23|1046.23|2194
1643292000000|2022-01-27 14:00:00|1080.17|1064.17|1092.58|1076.58|1099.35|1083.35|1079.99|1063.99|2481
1643295600000|2022-01-27 15:00:00|1092.59|1076.59|1086.5|1070.5|1099.25|1083.25|1080.35|1064.35|2343
1643299200000|2022-01-27 16:00:00|1086.55|1070.55|1080.58|1064.58|1091.5|1075.5|1076.44|1060.44|1334
1643302800000|2022-01-27 17:00:00|1080.98|1064.98|1078|1062|1086.5|1070.5|1071.5|1055.5|1517
1643306400000|2022-01-27 18:00:00|1077.5|1061.5|1061.14|1045.14|1082.5|1066.5|1056.41|1040.41|1610
1643310000000|2022-01-27 19:00:00|1061.41|1045.41|1048.09|1032.09|1071.45|1055.45|1044.7|1028.7|1416
1643313600000|2022-01-27 20:00:00|1048.2|1032.2|1006.5|990.5|1055.97|1039.97|1005.76|989.76|1940
1643317200000|2022-01-27 21:00:00|1007|991|1016.28|1000.28|1021.18|1005.18|999.14|983.14|1694
1643320800000|2022-01-27 22:00:00|1016.22|1000.22|1022.61|1006.61|1035.3|1019.3|1004.37|988.37|1498
1643324400000|2022-01-27 23:00:00|1022.68|1006.68|1039.7|1023.7|1042.5|1026.5|1022.5|1006.5|1545
1643328000000|2022-01-28 00:00:00|1039.6|1023.6|1044.5|1028.5|1048.4|1032.4|1031.24|1015.24|1604
1643331600000|2022-01-28 01:00:00|1044.68|1028.68|1025.5|1009.5|1049.5|1033.5|1018.75|1002.75|1386
1643335200000|2022-01-28 02:00:00|1024.85|1008.85|1030.5|1014.5|1031.7|1015.7|1014|998|1299
1643338800000|2022-01-28 03:00:00|1030.18|1014.18|1048|1032|1052.5|1036.5|1028.42|1012.42|1193
1643342400000|2022-01-28 04:00:00|1047.5|1031.5|1042.22|1026.22|1053.79|1037.79|1034.55|1018.55|867
1643346000000|2022-01-28 05:00:00|1041.95|1025.95|1046.61|1030.61|1049.08|1033.08|1037.79|1021.79|970
1643349600000|2022-01-28 06:00:00|1046.58|1030.58|1037.65|1021.65|1055.24|1039.24|1037.65|1021.65|1093
1643353200000|2022-01-28 07:00:00|1037.6|1021.6|1029.31|1013.31|1045.5|1029.5|1028.41|1012.41|1070
1643356800000|2022-01-28 08:00:00|1029.32|1013.32|1026.68|1010.68|1035.5|1019.5|1015.37|999.37|1261
1643360400000|2022-01-28 09:00:00|1026.56|1010.56|1020.1|1004.1|1032.5|1016.5|1015.55|999.55|1102
1643364000000|2022-01-28 10:00:00|1019.55|1003.55|1023|1007|1027.55|1011.55|1010.8|994.8|1113
1643367600000|2022-01-28 11:00:00|1022.55|1006.55|1017.18|1001.18|1025.58|1009.58|1010.1|994.1|1396
1643371200000|2022-01-28 12:00:00|1017.38|1001.38|1002.7|986.7|1020.5|1004.5|993.92|977.92|1700
1643374800000|2022-01-28 13:00:00|1003|987|1026.5|1010.5|1031.5|1015.5|1000.2|984.2|1946
1643378400000|2022-01-28 14:00:00|1027|1011|1015.5|999.5|1035.33|1019.33|1013|997|1944
1643382000000|2022-01-28 15:00:00|1015|999|1038.5|1022.5|1041.76|1025.76|1012.5|996.5|1900
1643385600000|2022-01-28 16:00:00|1038.55|1022.55|1048.34|1032.34|1057.5|1041.5|1036.18|1020.18|1684
1643389200000|2022-01-28 17:00:00|1048.33|1032.33|1035.87|1019.87|1054.5|1038.5|1033|1017|1162
1643392800000|2022-01-28 18:00:00|1036.05|1020.05|1049.18|1033.18|1057.5|1041.5|1036.02|1020.02|1647
1643396400000|2022-01-28 19:00:00|1049.19|1033.19|1044.35|1028.35|1051.5|1035.5|1034.91|1018.91|1603
1643400000000|2022-01-28 20:00:00|1044.48|1028.48|1061|1045|1063.53|1047.53|1042.03|1026.03|2209
1643403600000|2022-01-28 21:00:00|1061.25|1045.25|1068.94|1052.94|1081.58|1065.58|1060.7|1044.7|2067
1643443200000|2022-01-29 08:00:00|1069.5|1053.5|1104.91|1088.91|1114.72|1098.72|1069.5|1053.5|967
1643446800000|2022-01-29 09:00:00|1104.84|1088.84|1106.51|1090.51|1107.36|1091.36|1094.41|1078.41|894
1643450400000|2022-01-29 10:00:00|1106.52|1090.52|1104.41|1088.41|1111.17|1095.17|1102.1|1086.1|1047
1643454000000|2022-01-29 11:00:00|1104.34|1088.34|1104.43|1088.43|1107.92|1091.92|1100.87|1084.87|928
1643457600000|2022-01-29 12:00:00|1104.41|1088.41|1113.57|1097.57|1120.08|1104.08|1100.63|1084.63|1595
1643461200000|2022-01-29 13:00:00|1113.58|1097.58|1123.84|1107.84|1127.63|1111.63|1112.12|1096.12|2051
1643464800000|2022-01-29 14:00:00|1124.09|1108.09|1095.17|1079.17|1124.99|1108.99|1089.42|1073.42|2116
1643468400000|2022-01-29 15:00:00|1094.99|1078.99|1100.45|1084.45|1108.82|1092.82|1083.69|1067.69|2684
1643472000000|2022-01-29 16:00:00|1100.47|1084.47|1108.32|1092.32|1108.53|1092.53|1092.55|1076.55|1766
1643475600000|2022-01-29 17:00:00|1108.46|1092.46|1103.21|1087.21|1113.61|1097.61|1102.26|1086.26|1226
1643479200000|2022-01-29 18:00:00|1103.36|1087.36|1109.59|1093.59|1113.72|1097.72|1101.11|1085.11|1144
1643482800000|2022-01-29 19:00:00|1109.72|1093.72|1109.68|1093.68|1117.48|1101.48|1106.94|1090.94|1096
1643486400000|2022-01-29 20:00:00|1109.7|1093.7|1119.65|1103.65|1126.19|1110.19|1105.28|1089.28|2436
1643490000000|2022-01-29 21:00:00|1119.84|1103.84|1125.56|1109.56|1131.43|1115.43|1117.31|1101.31|2043
1643493600000|2022-01-29 22:00:00|1125.65|1109.65|1124|1108|1128.7|1112.7|1119.88|1103.88|986
1643497200000|2022-01-29 23:00:00|1123.63|1107.63|1123.13|1107.13|1124.36|1108.36|1111.2|1095.2|1250
1643500800000|2022-01-30 00:00:00|1123.53|1107.53|1108.39|1092.39|1128.51|1112.51|1103.63|1087.63|2211
1643504400000|2022-01-30 01:00:00|1108.38|1092.38|1113.31|1097.31|1118.8|1102.8|1106.52|1090.52|1322
1643508000000|2022-01-30 02:00:00|1113.32|1097.32|1110.92|1094.92|1116.17|1100.17|1106.66|1090.66|1055
1643511600000|2022-01-30 03:00:00|1111.12|1095.12|1110.39|1094.39|1118.29|1102.29|1109.13|1093.13|1136
1643515200000|2022-01-30 04:00:00|1110.38|1094.38|1126.29|1110.29|1128.84|1112.84|1110.34|1094.34|1123
1643518800000|2022-01-30 05:00:00|1126.51|1110.51|1138.5|1122.5|1140.79|1124.79|1126.35|1110.35|1788
1643522400000|2022-01-30 06:00:00|1138.59|1122.59|1144.64|1128.64|1145.52|1129.52|1135.5|1119.5|1277
1643526000000|2022-01-30 07:00:00|1145.03|1129.03|1142.97|1126.97|1152.19|1136.19|1135.87|1119.87|1390
1643529600000|2022-01-30 08:00:00|1143.05|1127.05|1139.03|1123.03|1146.19|1130.19|1131.69|1115.69|1415
1643533200000|2022-01-30 09:00:00|1138.8|1122.8|1132.86|1116.86|1143.87|1127.87|1131.62|1115.62|1459
1643536800000|2022-01-30 10:00:00|1132.75|1116.75|1146.36|1130.36|1147.22|1131.22|1131.23|1115.23|1065
1643540400000|2022-01-30 11:00:00|1146.37|1130.37|1149.32|1133.32|1150.28|1134.28|1141.61|1125.61|1284
1643544000000|2022-01-30 12:00:00|1149.38|1133.38|1134.52|1118.52|1149.77|1133.77|1131.01|1115.01|1514
1643547600000|2022-01-30 13:00:00|1134.54|1118.54|1128.97|1112.97|1142.55|1126.55|1127.63|1111.63|1508
1643551200000|2022-01-30 14:00:00|1128.68|1112.68|1122.44|1106.44|1132.15|1116.15|1108.85|1092.85|1864
1643554800000|2022-01-30 15:00:00|1122.38|1106.38|1127.51|1111.51|1133.35|1117.35|1119.65|1103.65|1947
1643558400000|2022-01-30 16:00:00|1127.65|1111.65|1109.29|1093.29|1130.71|1114.71|1106.58|1090.58|1645
1643562000000|2022-01-30 17:00:00|1109.34|1093.34|1115.12|1099.12|1116.61|1100.61|1100.78|1084.78|1567
1643565600000|2022-01-30 18:00:00|1115.13|1099.13|1104.64|1088.64|1116.73|1100.73|1101.94|1085.94|1351
1643569200000|2022-01-30 19:00:00|1104.63|1088.63|1081.79|1065.79|1104.71|1088.71|1079.62|1063.62|3399
1643572800000|2022-01-30 20:00:00|1081.64|1065.64|1088.73|1071.23|1090.88|1074.88|1072.2|1056.2|2588
1643576400000|2022-01-30 21:00:00|1088.51|1071.01|1083.38|1065.88|1090.32|1072.82|1075.65|1058.15|2230
1643580000000|2022-01-30 22:00:00|1083.62|1066.12|1081.35|1065.35|1085.61|1069.61|1073.75|1057.75|775
1643583600000|2022-01-30 23:00:00|1081.36|1065.36|1087.5|1071.5|1100.5|1084.5|1081.11|1065.11|1784
1643587200000|2022-01-31 00:00:00|1087.45|1071.45|1060.5|1044.5|1091.43|1075.43|1049.93|1033.93|2596
1643590800000|2022-01-31 01:00:00|1060.33|1044.33|1054.5|1038.5|1067.8|1051.8|1052.71|1036.71|1724
1643594400000|2022-01-31 02:00:00|1054.32|1038.32|1052.5|1036.5|1056.23|1040.23|1037.96|1021.96|1519
1643598000000|2022-01-31 03:00:00|1052.15|1036.15|1058.5|1042.5|1059.45|1043.45|1047.62|1031.62|1352
1643601600000|2022-01-31 04:00:00|1058.32|1042.32|1045.97|1029.97|1058.5|1042.5|1039.35|1023.35|1317
1643605200000|2022-01-31 05:00:00|1045.64|1029.64|1046.4|1030.4|1048.7|1032.7|1041.85|1025.85|959
1643608800000|2022-01-31 06:00:00|1046.46|1030.46|1043.55|1027.55|1050.65|1034.65|1043.5|1027.5|662
1643612400000|2022-01-31 07:00:00|1043.5|1027.5|1052.36|1036.36|1053.4|1037.4|1042.53|1026.53|803
1643616000000|2022-01-31 08:00:00|1052.37|1036.37|1053.56|1037.56|1057.85|1041.85|1050|1034|732
1643619600000|2022-01-31 09:00:00|1053.5|1037.5|1065.75|1049.75|1067.63|1051.63|1048.7|1032.7|816
1643623200000|2022-01-31 10:00:00|1066.13|1050.13|1074.5|1058.5|1075.2|1059.2|1061.54|1045.54|1126
1643626800000|2022-01-31 11:00:00|1074.4|1058.4|1081.36|1065.36|1087.72|1071.72|1066.12|1050.12|1399
1643630400000|2022-01-31 12:00:00|1081.3|1065.3|1080.5|1064.5|1086.25|1070.25|1066.64|1050.64|2166
1643634000000|2022-01-31 13:00:00|1080.56|1064.56|1085.35|1074.55|1092.31|1077.22|1071.21|1055.21|1943
1643637600000|2022-01-31 14:00:00|1085.24|1074.44|1131.55|1120.75|1131.67|1120.87|1084.64|1073.84|3197
1643641200000|2022-01-31 15:00:00|1131.49|1120.69|1175.29|1164.49|1177.93|1167.13|1125.36|1114.56|3314
1643644800000|2022-01-31 16:00:00|1175.3|1164.5|1182.12|1171.32|1195.05|1184.25|1162.4|1151.6|3759
1643648400000|2022-01-31 17:00:00|1182.65|1171.85|1181.68|1170.88|1187.9|1177.1|1175.97|1165.17|2239
1643652000000|2022-01-31 18:00:00|1181.7|1170.9|1171.9|1161.1|1184.75|1173.95|1166.81|1156.01|1761
1643655600000|2022-01-31 19:00:00|1172.03|1161.23|1167.18|1156.38|1182.62|1171.82|1162.07|1151.27|1747
1643659200000|2022-01-31 20:00:00|1167.1|1156.3|1176.92|1166.12|1177.81|1167.01|1163.55|1152.75|1960
1643662800000|2022-01-31 21:00:00|1176.6|1165.8|1177.48|1166.68|1180.02|1169.22|1172.28|1161.48|1371
1643666400000|2022-01-31 22:00:00|1177.68|1166.88|1175.05|1164.25|1183.85|1173.05|1172.14|1161.34|842
1643670000000|2022-01-31 23:00:00|1175|1164.2|1182.78|1171.98|1191.4|1180.6|1174.9|1164.1|1443
1643673600000|2022-02-01 00:00:00|1182.9|1172.1|1175.98|1165.18|1192.9|1182.1|1174.26|1163.46|1736
1643677200000|2022-02-01 01:00:00|1175.9|1165.1|1176.22|1165.42|1184.34|1173.54|1164.62|1153.82|1052
1643680800000|2022-02-01 02:00:00|1175.9|1165.1|1163.93|1153.13|1177.73|1166.93|1157.9|1147.1|1127
1643684400000|2022-02-01 03:00:00|1163.9|1153.1|1164.52|1153.72|1173.2|1162.4|1159.36|1148.56|1676
1643688000000|2022-02-01 04:00:00|1164.51|1153.71|1155.13|1144.33|1169.03|1158.23|1153|1142.2|932
1643691600000|2022-02-01 05:00:00|1154.88|1144.08|1141.85|1131.05|1156.16|1145.36|1141.1|1130.3|681
1643695200000|2022-02-01 06:00:00|1141.4|1130.6|1143.9|1133.1|1150.9|1140.1|1138.96|1128.16|875
1643698800000|2022-02-01 07:00:00|1143.85|1133.05|1146.69|1135.89|1149.68|1138.88|1142.9|1132.1|660
1643702400000|2022-02-01 08:00:00|1146.57|1135.77|1151.35|1140.55|1151.9|1141.1|1142.9|1132.1|859
1643706000000|2022-02-01 09:00:00|1151.1|1140.3|1133.4|1122.6|1166.03|1155.23|1130.3|1119.5|1898
1643709600000|2022-02-01 10:00:00|1132.9|1122.1|1134.4|1123.6|1138.44|1127.64|1122.75|1111.95|1142
1643713200000|2022-02-01 11:00:00|1134.69|1123.89|1141.18|1130.38|1147.79|1136.99|1131.15|1120.35|994
1643716800000|2022-02-01 12:00:00|1140.9|1130.1|1143.2|1132.4|1148.77|1137.97|1138.25|1127.45|727
1643720400000|2022-02-01 13:00:00|1143.1|1132.3|1147.69|1136.89|1155.9|1145.1|1132.9|1122.1|1114
1643724000000|2022-02-01 14:00:00|1147.4|1136.6|1132.9|1122.1|1147.85|1137.05|1125.09|1114.29|2318
1643727600000|2022-02-01 15:00:00|1132.95|1122.15|1130.07|1119.27|1132.95|1122.15|1116.69|1105.89|1863
1643731200000|2022-02-01 16:00:00|1130.21|1119.41|1138.62|1127.82|1143.4|1132.6|1126.3|1115.5|1373
1643734800000|2022-02-01 17:00:00|1138.78|1127.98|1131.9|1121.1|1140.9|1130.1|1124.9|1114.1|1102
1643738400000|2022-02-01 18:00:00|1131.75|1120.95|1124.4|1113.6|1134.9|1124.1|1121.25|1110.45|638
1643742000000|2022-02-01 19:00:00|1124.43|1113.63|1109.9|1099.1|1126.9|1116.1|1108.18|1097.38|760
1643745600000|2022-02-01 20:00:00|1109.7|1098.9|1120.4|1109.6|1126.97|1116.17|1109.7|1098.9|748
1643749200000|2022-02-01 21:00:00|1120.8|1110|1126.89|1116.09|1126.89|1116.09|1119.9|1109.1|514
1643752800000|2022-02-01 22:00:00|1126.8|1116|1119.59|1108.79|1127.59|1116.79|1114.9|1104.1|364
1643756400000|2022-02-01 23:00:00|1119.65|1108.85|1116.15|1105.35|1121.9|1111.1|1114.9|1104.1|493
1643760000000|2022-02-02 00:00:00|1116.4|1105.6|1115.65|1104.85|1124.79|1113.99|1108.75|1097.95|858
1643763600000|2022-02-02 01:00:00|1115.44|1104.64|1109.7|1098.9|1120.9|1110.1|1107.9|1097.1|646
1643767200000|2022-02-02 02:00:00|1109.4|1098.6|1121.9|1111.1|1125.02|1114.22|1107.19|1096.39|716
1643770800000|2022-02-02 03:00:00|1122.15|1111.35|1126.9|1116.1|1129.83|1119.03|1120.55|1109.75|667
1643774400000|2022-02-02 04:00:00|1126.61|1115.81|1121.33|1110.53|1126.61|1115.81|1119.1|1108.3|522
1643778000000|2022-02-02 05:00:00|1121.3|1110.5|1115.9|1105.1|1124.09|1113.29|1108.9|1098.1|524
1643781600000|2022-02-02 06:00:00|1115.95|1105.15|1106.9|1096.1|1117.5|1106.7|1099.4|1088.6|678
1643785200000|2022-02-02 07:00:00|1106.85|1096.05|1108.9|1098.1|1111.9|1101.1|1103.77|1092.97|670
1643788800000|2022-02-02 08:00:00|1108.98|1098.18|1114.4|1103.6|1115.79|1104.99|1105.9|1095.1|603
1643792400000|2022-02-02 09:00:00|1113.92|1103.12|1118.02|1107.22|1119.65|1108.85|1112.74|1101.94|566
1643796000000|2022-02-02 10:00:00|1117.9|1107.1|1116.95|1106.15|1118.75|1107.95|1114.9|1104.1|453
1643799600000|2022-02-02 11:00:00|1116.9|1106.1|1124.8|1114|1125.85|1115.05|1114.67|1103.87|669
1643803200000|2022-02-02 12:00:00|1124.9|1114.1|1134.25|1123.45|1142.32|1131.52|1122.74|1111.94|1280
1643806800000|2022-02-02 13:00:00|1134.15|1123.35|1125.16|1114.36|1138.75|1127.95|1122|1111.2|919
1643810400000|2022-02-02 14:00:00|1125.24|1114.44|1081.75|1070.95|1130.9|1120.1|1071.43|1060.63|2147
1643814000000|2022-02-02 15:00:00|1081.69|1070.89|1072.9|1062.1|1086.84|1076.04|1064.9|1054.1|1847
1643817600000|2022-02-02 16:00:00|1072.76|1061.96|1079.9|1069.1|1087.6|1076.8|1059.2|1048.4|1607
1643821200000|2022-02-02 17:00:00|1079.5|1068.7|1089.36|1078.56|1096.85|1086.05|1076.53|1065.73|913
1643824800000|2022-02-02 18:00:00|1089.9|1079.1|1093.91|1083.11|1094.4|1083.6|1087.05|1076.25|757
1643828400000|2022-02-02 19:00:00|1093.92|1083.12|1096.9|1086.1|1100.12|1089.32|1090.78|1079.98|801
1643832000000|2022-02-02 20:00:00|1097.12|1086.32|1096.28|1085.48|1099.98|1089.18|1086.78|1075.98|1047
1643835600000|2022-02-02 21:00:00|1096.3|1085.5|1054.91|1044.11|1098.98|1088.18|1045.6|1034.8|1970
1643839200000|2022-02-02 22:00:00|1054.98|1044.18|1059.53|1048.73|1064.9|1054.1|1049.4|1038.6|1524
1643842800000|2022-02-02 23:00:00|1059.65|1048.85|1056.65|1045.85|1065.9|1055.1|1052.45|1041.65|1236
1643846400000|2022-02-03 00:00:00|1056.15|1045.35|1056|1045.2|1064.6|1053.8|1048.4|1037.6|1481
1643850000000|2022-02-03 01:00:00|1056.25|1045.45|1046|1035.2|1062.9|1052.1|1037.9|1027.1|1064
1643853600000|2022-02-03 02:00:00|1045.85|1035.05|1051.2|1040.4|1053.56|1042.76|1039.93|1029.13|1138
1643857200000|2022-02-03 03:00:00|1051.05|1040.25|1044.15|1033.35|1051.73|1040.93|1041.97|1031.17|840
1643860800000|2022-02-03 04:00:00|1044.7|1033.9|1046.15|1035.35|1050.4|1039.6|1041.77|1030.97|771
1643864400000|2022-02-03 05:00:00|1046.28|1035.48|1052.6|1041.8|1055.12|1044.32|1044.3|1033.5|715
1643868000000|2022-02-03 06:00:00|1052.74|1041.94|1044.05|1033.25|1052.8|1042|1041.9|1031.1|543
1643871600000|2022-02-03 07:00:00|1043.9|1033.1|1049.9|1039.1|1052.75|1041.95|1043.9|1033.1|572
1643875200000|2022-02-03 08:00:00|1049.54|1038.74|1053.5|1042.7|1053.9|1043.1|1048.39|1037.59|530
1643878800000|2022-02-03 09:00:00|1053.6|1042.8|1030.22|1019.42|1054.55|1043.75|1027.24|1016.44|737
1643882400000|2022-02-03 10:00:00|1030.07|1019.27|1029.63|1018.83|1034.9|1024.1|1020.9|1010.1|1301
1643886000000|2022-02-03 11:00:00|1029.66|1018.86|1040.77|1029.97|1042.9|1032.1|1026.45|1015.65|984
1643889600000|2022-02-03 12:00:00|1040.89|1030.09|1041.15|1030.35|1041.9|1031.1|1019.4|1008.6|1173
1643893200000|2022-02-03 13:00:00|1041.21|1030.41|1040.72|1029.92|1043.9|1033.1|1034.9|1024.1|959
1643896800000|2022-02-03 14:00:00|1040.9|1030.1|1037.9|1027.1|1045.01|1034.21|1034.34|1023.54|1384
1643900400000|2022-02-03 15:00:00|1037.72|1026.92|1052.7|1041.9|1052.7|1041.9|1034.95|1024.15|959
1643904000000|2022-02-03 16:00:00|1052.1|1041.3|1039.15|1028.35|1064.05|1053.25|1039.15|1028.35|1114
1643907600000|2022-02-03 17:00:00|1038.9|1028.1|1049.35|1038.55|1049.35|1038.55|1034.52|1023.72|766
1643911200000|2022-02-03 18:00:00|1049.13|1038.33|1039.9|1029.1|1049.13|1038.33|1039.9|1029.1|419
1643914800000|2022-02-03 19:00:00|1040|1029.2|1025.9|1015.1|1041.06|1030.26|1022.05|1011.25|633
1643918400000|2022-02-03 20:00:00|1025.1|1014.3|1006.9|996.1|1031.9|1021.1|1002.21|991.41|1420
1643922000000|2022-02-03 21:00:00|1007.4|996.6|1036.35|1025.55|1040.1|1029.3|1007.12|996.32|930
1643925600000|2022-02-03 22:00:00|1036.45|1025.65|1034.95|1024.15|1042.8|1032|1030.9|1020.1|522
1643929200000|2022-02-03 23:00:00|1034.9|1024.1|1045.4|1034.6|1048.9|1038.1|1032.75|1021.95|439
1643932800000|2022-02-04 00:00:00|1045.53|1034.73|1044.9|1034.1|1048.9|1038.1|1039.93|1029.13|679
1643936400000|2022-02-04 01:00:00|1044.74|1033.94|1040.42|1029.62|1045.65|1034.85|1038.49|1027.69|346
1643940000000|2022-02-04 02:00:00|1040.28|1029.48|1047.15|1036.35|1052.55|1041.75|1040.28|1029.48|488
1643943600000|2022-02-04 03:00:00|1046.99|1036.19|1045.29|1034.49|1049.25|1038.45|1044.9|1034.1|481
1643947200000|2022-02-04 04:00:00|1045.38|1034.58|1043.9|1033.1|1048.43|1037.63|1042.05|1031.25|554
1643950800000|2022-02-04 05:00:00|1044.15|1033.35|1066.5|1055.7|1075.5|1064.7|1043.74|1032.94|1221
1643954400000|2022-02-04 06:00:00|1066.47|1055.67|1072.9|1062.1|1080.58|1069.78|1066.23|1055.43|969
1643958000000|2022-02-04 07:00:00|1073.3|1062.5|1071.93|1061.13|1080.77|1069.97|1068.9|1058.1|847
1643961600000|2022-02-04 08:00:00|1071.95|1061.15|1075.8|1065|1081.4|1070.6|1071.95|1061.15|865
1643965200000|2022-02-04 09:00:00|1075.3|1064.5|1074.75|1063.95|1077.75|1066.95|1071.05|1060.25|543
1643968800000|2022-02-04 10:00:00|1074.85|1064.05|1070.9|1060.1|1079.38|1068.58|1067.12|1056.32|694
1643972400000|2022-02-04 11:00:00|1070.88|1060.08|1069.8|1059|1072.9|1062.1|1068.71|1057.91|394
1643976000000|2022-02-04 12:00:00|1069.9|1059.1|1066.02|1055.22|1071.15|1060.35|1063.9|1053.1|569
1643979600000|2022-02-04 13:00:00|1066.06|1055.26|1045.8|1035|1072.13|1061.33|1039|1028.2|1673
1643983200000|2022-02-04 14:00:00|1045.7|1034.9|1057.9|1047.1|1058.9|1048.1|1042.35|1031.55|1508
1643986800000|2022-02-04 15:00:00|1056.9|1046.1|1104.58|1093.78|1110.9|1100.1|1056.76|1045.96|3126
1643990400000|2022-02-04 16:00:00|1104.38|1093.58|1109.55|1098.75|1119.85|1109.05|1102.15|1091.35|1882
1643994000000|2022-02-04 17:00:00|1109.9|1099.1|1100.9|1090.1|1111.75|1100.95|1098.32|1087.52|1191
1643997600000|2022-02-04 18:00:00|1101.18|1090.38|1104.98|1094.18|1108.4|1097.6|1100.4|1089.6|863
1644001200000|2022-02-04 19:00:00|1105|1094.2|1112.9|1102.1|1117.65|1106.85|1103.99|1093.19|966
1644004800000|2022-02-04 20:00:00|1112.8|1102|1110.58|1099.78|1116.9|1106.1|1108.4|1097.6|970
1644008400000|2022-02-04 21:00:00|1110.7|1099.9|1109.51|1098.71|1110.7|1099.9|1104.11|1093.31|502
1644048000000|2022-02-05 08:00:00|1152.81|1142.01|1160.14|1149.34|1163.92|1153.12|1152.28|1141.48|941
1644051600000|2022-02-05 09:00:00|1160.15|1149.35|1158.45|1147.65|1164.94|1154.14|1147.45|1136.65|1140
1644055200000|2022-02-05 10:00:00|1158.56|1147.76|1165.61|1154.81|1167.33|1156.53|1154.68|1143.88|1034
1644058800000|2022-02-05 11:00:00|1165.63|1154.83|1188.66|1177.86|1206.52|1197.47|1165.1|1154.3|1830
1644062400000|2022-02-05 12:00:00|1188.54|1177.74|1178.73|1167.93|1191.42|1180.62|1173.93|1163.13|1271
1644066000000|2022-02-05 13:00:00|1178.61|1167.81|1179.93|1169.13|1179.93|1169.13|1172.07|1161.27|884
1644069600000|2022-02-05 14:00:00|1179.87|1169.07|1178.75|1167.95|1189.57|1178.77|1168.63|1157.83|1348
1644073200000|2022-02-05 15:00:00|1178.51|1167.71|1176.31|1165.51|1184.24|1173.44|1166.14|1155.34|1824
1644076800000|2022-02-05 16:00:00|1176.13|1165.33|1140.61|1129.81|1178.29|1167.49|1136.21|1125.41|1879
1644080400000|2022-02-05 17:00:00|1140.34|1129.54|1145.45|1134.65|1149.91|1139.11|1121.22|1110.42|2739
1644084000000|2022-02-05 18:00:00|1145.34|1134.54|1139.37|1128.57|1148.09|1137.29|1133.8|1123|944
1644087600000|2022-02-05 19:00:00|1139.41|1128.61|1127.54|1116.74|1139.54|1128.74|1125.77|1114.97|920
1644091200000|2022-02-05 20:00:00|1127.46|1116.66|1133.82|1123.02|1133.82|1123.02|1117.62|1106.82|1102
1644094800000|2022-02-05 21:00:00|1133.65|1122.85|1134.92|1124.12|1138.89|1128.09|1130.9|1120.1|795
1644098400000|2022-02-05 22:00:00|1134.96|1124.16|1140.54|1129.74|1140.54|1129.74|1134.32|1123.52|550
1644102000000|2022-02-05 23:00:00|1140.49|1129.69|1129.93|1119.13|1140.9|1130.1|1129.07|1118.27|778
1644105600000|2022-02-06 00:00:00|1130.11|1119.31|1145.9|1135.1|1145.9|1135.1|1130.1|1119.3|933
1644109200000|2022-02-06 01:00:00|1145.98|1135.18|1151.92|1141.12|1157.92|1147.12|1142.47|1131.67|817
1644112800000|2022-02-06 02:00:00|1152.1|1141.3|1146.99|1136.19|1157.14|1146.34|1142.54|1131.74|952
1644116400000|2022-02-06 03:00:00|1146.79|1135.99|1147.16|1136.36|1161.02|1150.22|1145.92|1135.12|959
1644120000000|2022-02-06 04:00:00|1147.09|1136.29|1145.99|1135.19|1154.03|1143.23|1127.94|1117.14|1135
1644123600000|2022-02-06 05:00:00|1145.71|1134.91|1147.45|1136.65|1152.9|1142.1|1141.94|1131.14|720
1644127200000|2022-02-06 06:00:00|1147.42|1136.62|1135.89|1125.09|1148.92|1138.12|1131.99|1121.19|976
1644130800000|2022-02-06 07:00:00|1135.9|1125.1|1146.2|1135.4|1148.78|1137.98|1131.38|1120.58|909
1644134400000|2022-02-06 08:00:00|1146.14|1135.34|1150.51|1139.71|1150.95|1140.15|1140.03|1129.23|857
1644138000000|2022-02-06 09:00:00|1150.47|1139.67|1151.31|1140.51|1152.1|1141.3|1147.32|1136.52|462
1644141600000|2022-02-06 10:00:00|1150.12|1139.32|1138.38|1127.58|1151.94|1141.14|1137.81|1127.01|606
1644145200000|2022-02-06 11:00:00|1138.47|1127.67|1139.6|1128.8|1141.03|1130.23|1133.33|1122.53|634
1644148800000|2022-02-06 12:00:00|1139.85|1129.05|1142.4|1131.6|1146.1|1135.3|1135.96|1125.16|788
1644152400000|2022-02-06 13:00:00|1142.35|1131.55|1143.82|1133.02|1150.11|1139.31|1136.8|1126|1201
1644156000000|2022-02-06 14:00:00|1143.68|1132.88|1122.54|1111.74|1165.77|1154.97|1115.88|1105.08|2813
1644159600000|2022-02-06 15:00:00|1122.35|1111.55|1128.07|1117.27|1130.3|1119.5|1106.58|1095.78|2412
1644163200000|2022-02-06 16:00:00|1128.01|1117.21|1134.22|1123.42|1139.25|1128.45|1120.75|1109.95|1345
1644166800000|2022-02-06 17:00:00|1134.11|1123.31|1133.14|1122.34|1137.7|1126.9|1130.08|1119.28|820
1644170400000|2022-02-06 18:00:00|1133.17|1122.37|1121.42|1110.62|1135.02|1124.22|1118.92|1108.12|816
1644174000000|2022-02-06 19:00:00|1121.24|1110.44|1126.37|1115.57|1127.14|1116.34|1120.97|1110.17|722
1644177600000|2022-02-06 20:00:00|1126.58|1115.78|1129.48|1117.18|1138.04|1125.74|1121.9|1110.65|1106
1644181200000|2022-02-06 21:00:00|1129.65|1117.35|1135.23|1122.93|1137.8|1125.5|1126.63|1114.33|863
1644184800000|2022-02-06 22:00:00|1135.16|1122.86|1130.2|1119.4|1136.99|1126.1|1128.9|1118.1|330
1644188400000|2022-02-06 23:00:00|1130.1|1119.3|1173.19|1162.39|1177.75|1166.95|1128.85|1118.05|2096
1644192000000|2022-02-07 00:00:00|1173.69|1162.89|1151.53|1140.73|1179.21|1168.41|1144.3|1133.5|1947
1644195600000|2022-02-07 01:00:00|1151.57|1140.77|1156.22|1145.42|1161.76|1150.96|1146.1|1135.3|1098
1644199200000|2022-02-07 02:00:00|1156.05|1145.25|1158.9|1148.1|1170.7|1159.9|1155.9|1145.1|1267
1644202800000|2022-02-07 03:00:00|1159.19|1148.39|1187.8|1177|1190.76|1179.96|1159.19|1148.39|1879
1644206400000|2022-02-07 04:00:00|1187.05|1176.25|1192.12|1181.32|1195.95|1185.15|1178.84|1168.04|1887
1644210000000|2022-02-07 05:00:00|1192.21|1181.41|1204.8|1194|1205.58|1194.78|1187.1|1176.3|1876
1644213600000|2022-02-07 06:00:00|1205.05|1194.25|1200.8|1190|1209.21|1198.41|1194.5|1183.7|1878
1644217200000|2022-02-07 07:00:00|1200.65|1189.85|1190.47|1179.67|1202.71|1191.91|1187.9|1177.1|1380
1644220800000|2022-02-07 08:00:00|1190.31|1179.51|1187.11|1176.31|1192.9|1182.1|1183.05|1172.25|1424
1644224400000|2022-02-07 09:00:00|1187.46|1176.66|1179.75|1168.95|1195.65|1184.85|1168.66|1157.86|1555
1644228000000|2022-02-07 10:00:00|1178.9|1168.1|1181.9|1171.1|1188.71|1177.91|1173.72|1162.92|873
1644231600000|2022-02-07 11:00:00|1182.51|1171.71|1192.15|1181.35|1193.62|1182.82|1181.9|1171.1|900
1644235200000|2022-02-07 12:00:00|1192.35|1181.55|1185.15|1174.35|1193.69|1182.89|1180.05|1169.25|768
1644238800000|2022-02-07 13:00:00|1184.95|1174.15|1220.75|1209.95|1231.4|1220.6|1184.44|1173.64|2170
1644242400000|2022-02-07 14:00:00|1220.4|1209.6|1226.38|1215.58|1230.47|1219.67|1212.32|1201.52|2507
1644246000000|2022-02-07 15:00:00|1226.69|1215.89|1235.9|1225.1|1239.6|1228.8|1215.65|1204.85|2433
1644249600000|2022-02-07 16:00:00|1235.67|1224.87|1231.78|1220.98|1243.25|1232.45|1222.15|1211.35|2620
1644253200000|2022-02-07 17:00:00|1231.4|1220.6|1259.85|1249.05|1264.73|1253.93|1226.1|1215.3|2022
1644256800000|2022-02-07 18:00:00|1259.8|1249|1245.9|1235.1|1263.4|1252.6|1236.82|1226.02|2163
1644260400000|2022-02-07 19:00:00|1245.79|1234.99|1236.95|1226.15|1252.7|1241.9|1236.9|1226.1|1367
1644264000000|2022-02-07 20:00:00|1236.97|1226.17|1247.08|1236.28|1249.68|1238.88|1230.91|1220.11|1449
1644267600000|2022-02-07 21:00:00|1246.08|1235.28|1251.11|1240.31|1255.5|1244.7|1233.4|1222.6|1727
1644271200000|2022-02-07 22:00:00|1251.17|1240.37|1241.8|1231|1255.9|1245.1|1241.15|1230.35|668
1644274800000|2022-02-07 23:00:00|1241.9|1231.1|1241.9|1231.1|1261.05|1250.25|1235.84|1225.04|1109
1644278400000|2022-02-08 00:00:00|1242.9|1232.1|1237.9|1227.1|1248.82|1238.02|1213.4|1202.6|2013
1644282000000|2022-02-08 01:00:00|1237.63|1226.83|1260.22|1249.42|1261.9|1251.1|1231.5|1220.7|1570
1644285600000|2022-02-08 02:00:00|1260.4|1249.6|1259.7|1248.9|1262.4|1251.6|1246.9|1236.1|1661
1644289200000|2022-02-08 03:00:00|1259.9|1249.1|1250.9|1240.1|1261.1|1250.3|1245.9|1235.1|1561
1644292800000|2022-02-08 04:00:00|1251.4|1240.6|1286.53|1275.73|1290.44|1279.64|1250.72|1239.92|2293
1644296400000|2022-02-08 05:00:00|1286.7|1275.9|1284.84|1274.04|1297.01|1286.21|1278.67|1267.87|2815
1644300000000|2022-02-08 06:00:00|1284.9|1274.1|1267.91|1257.11|1297.75|1286.95|1250.2|1239.4|3077
1644303600000|2022-02-08 07:00:00|1267.82|1257.02|1256.47|1245.67|1267.82|1257.02|1248.55|1237.75|1562
1644307200000|2022-02-08 08:00:00|1256.52|1245.72|1211.65|1200.85|1260.51|1249.71|1206.49|1195.69|3293
1644310800000|2022-02-08 09:00:00|1211.4|1200.6|1202.25|1191.45|1217.9|1207.1|1187.47|1176.67|2848
1644314400000|2022-02-08 10:00:00|1201.9|1191.1|1210.4|1199.6|1215.66|1204.86|1194.37|1183.57|1726
1644318000000|2022-02-08 11:00:00|1210.55|1199.75|1209.92|1199.12|1220.9|1210.1|1207.4|1196.6|1582
1644321600000|2022-02-08 12:00:00|1209.61|1198.81|1188.9|1178.1|1209.9|1199.1|1176.9|1166.1|2223
1644325200000|2022-02-08 13:00:00|1188.8|1178|1192.62|1181.82|1192.62|1181.82|1174.73|1163.93|1708
1644328800000|2022-02-08 14:00:00|1192.65|1181.85|1183.9|1173.1|1198.12|1187.32|1182.52|1171.72|1856
1644332400000|2022-02-08 15:00:00|1183.71|1172.91|1177.72|1166.92|1184.4|1173.6|1156.9|1146.1|2541
1644336000000|2022-02-08 16:00:00|1177.4|1166.6|1165.6|1154.8|1184.19|1173.39|1160.9|1150.1|1898
1644339600000|2022-02-08 17:00:00|1165.61|1154.81|1165.65|1154.85|1172.85|1162.05|1157|1146.2|1848
1644343200000|2022-02-08 18:00:00|1165.5|1154.7|1168.07|1157.27|1173.95|1163.15|1163.01|1152.21|1271
1644346800000|2022-02-08 19:00:00|1168.3|1157.5|1164.7|1153.9|1172.35|1161.55|1158.55|1147.75|1527
1644350400000|2022-02-08 20:00:00|1164.2|1153.4|1193.92|1183.12|1193.92|1183.12|1160.8|1150|2214
1644354000000|2022-02-08 21:00:00|1193.93|1183.13|1190.68|1179.88|1194.9|1184.1|1182.66|1171.86|1686
1644357600000|2022-02-08 22:00:00|1190.54|1179.74|1190.32|1179.52|1194.4|1183.6|1181.4|1170.6|938
1644361200000|2022-02-08 23:00:00|1189.85|1179.05|1199.9|1189.1|1203|1192.2|1188.74|1177.94|1189
1644364800000|2022-02-09 00:00:00|1199.93|1189.13|1207.15|1196.35|1208.02|1197.22|1195.45|1184.65|1441
1644368400000|2022-02-09 01:00:00|1208.39|1197.59|1196.9|1186.1|1210.87|1200.07|1195.49|1184.69|1204
1644372000000|2022-02-09 02:00:00|1196.65|1185.85|1181.9|1171.1|1198|1187.2|1171.42|1160.62|1701
1644375600000|2022-02-09 03:00:00|1181.88|1171.08|1180.8|1170|1187.86|1177.06|1176.73|1165.93|942
1644379200000|2022-02-09 04:00:00|1180.9|1170.1|1185.4|1174.6|1190.31|1179.51|1180.88|1170.08|1029
1644382800000|2022-02-09 05:00:00|1185.29|1174.49|1197.81|1187.01|1200.85|1190.05|1166.9|1156.1|1648
1644386400000|2022-02-09 06:00:00|1197.8|1187|1228.03|1217.23|1232.33|1221.53|1195.45|1184.65|2023
1644390000000|2022-02-09 07:00:00|1227.9|1217.1|1218.9|1208.1|1232.07|1221.27|1209.8|1199|1489
1644393600000|2022-02-09 08:00:00|1218.79|1207.99|1215.75|1204.95|1226.2|1215.4|1206.93|1196.13|1690
1644397200000|2022-02-09 09:00:00|1215.84|1205.04|1229.9|1219.1|1241.2|1230.4|1215.75|1204.95|1615
1644400800000|2022-02-09 10:00:00|1229.98|1219.18|1239.39|1228.59|1241.11|1230.31|1229.9|1219.1|1262
1644404400000|2022-02-09 11:00:00|1239.43|1228.63|1243.4|1232.6|1248.55|1237.75|1231.33|1220.53|1369
1644408000000|2022-02-09 12:00:00|1243.72|1232.92|1251.15|1240.35|1260.13|1249.33|1239.4|1228.6|1950
1644411600000|2022-02-09 13:00:00|1251.55|1240.75|1251.98|1241.18|1269.82|1259.02|1246.9|1236.1|2273
1644415200000|2022-02-09 14:00:00|1252.15|1241.35|1250.5|1239.7|1258.9|1248.1|1243.55|1232.75|2167
1644418800000|2022-02-09 15:00:00|1251|1240.2|1233.49|1222.69|1253.12|1242.32|1229.8|1219|2003
1644422400000|2022-02-09 16:00:00|1233.62|1222.82|1236.9|1226.1|1239.75|1228.95|1223.4|1212.6|1694
1644426000000|2022-02-09 17:00:00|1236.63|1225.83|1234.84|1224.04|1240.75|1229.95|1232.4|1221.6|1120
1644429600000|2022-02-09 18:00:00|1234.82|1224.02|1234.4|1223.6|1237|1226.2|1231.2|1220.4|911
1644433200000|2022-02-09 19:00:00|1234.14|1223.34|1243.15|1232.35|1247.17|1236.37|1233|1222.2|1593
1644436800000|2022-02-09 20:00:00|1243.65|1232.85|1242.1|1231.3|1248.9|1238.1|1235.88|1225.08|1574
1644440400000|2022-02-09 21:00:00|1243.1|1232.3|1241.24|1230.44|1246.33|1235.53|1237.1|1226.3|945
1644444000000|2022-02-09 22:00:00|1241.46|1230.66|1240.2|1229.4|1243.67|1232.87|1234.4|1223.6|737
1644447600000|2022-02-09 23:00:00|1239.5|1228.7|1238.65|1227.85|1241.65|1230.85|1234.84|1224.04|1006
1644451200000|2022-02-10 00:00:00|1238.52|1227.72|1226.9|1216.1|1238.52|1227.72|1224.35|1213.55|410
1644454800000|2022-02-10 01:00:00|1227.35|1216.55|1224.35|1213.55|1229.05|1218.25|1218.9|1208.1|294
1644458400000|2022-02-10 02:00:00|1224.25|1213.45|1204.09|1193.29|1230.15|1219.35|1202.9|1192.1|712
1644462000000|2022-02-10 03:00:00|1203.76|1192.96|1213.58|1202.78|1214.07|1203.27|1194.4|1183.6|1348
1644465600000|2022-02-10 04:00:00|1213.68|1202.88|1212.68|1201.88|1219.96|1209.16|1208.07|1197.27|1221
1644469200000|2022-02-10 05:00:00|1213.18|1202.38|1208.21|1197.41|1213.18|1202.38|1206|1195.2|853
1644472800000|2022-02-10 06:00:00|1208.15|1197.35|1207.49|1196.69|1212.95|1202.15|1205.67|1194.87|876
1644476400000|2022-02-10 07:00:00|1207.48|1196.68|1214.44|1203.64|1215.09|1204.29|1206.8|1196|1016
1644480000000|2022-02-10 08:00:00|1214.55|1203.75|1223.25|1212.45|1225.1|1214.3|1210.11|1199.31|1290
1644483600000|2022-02-10 09:00:00|1223.28|1212.48|1224.4|1213.6|1225.9|1215.1|1217.17|1206.37|793
1644487200000|2022-02-10 10:00:00|1224.65|1213.85|1231.4|1220.6|1238.64|1227.84|1221.88|1211.08|1577
1644490800000|2022-02-10 11:00:00|1231.73|1220.93|1228.9|1218.1|1240.9|1230.1|1226.66|1215.86|1554
1644494400000|2022-02-10 12:00:00|1229|1218.2|1221.91|1211.11|1235.22|1224.42|1214.85|1204.05|1209
1644498000000|2022-02-10 13:00:00|1221.8|1211|1164.9|1154.1|1227.4|1216.6|1159.35|1148.55|2994
1644501600000|2022-02-10 14:00:00|1164.8|1154|1179.54|1168.74|1180.16|1169.36|1141.9|1131.1|3685
1644505200000|2022-02-10 15:00:00|1180|1169.2|1189.27|1178.47|1210.77|1199.97|1173.85|1163.05|4525
1644508800000|2022-02-10 16:00:00|1189.57|1178.77|1193.57|1182.77|1198.25|1187.45|1182.83|1172.03|2358
1644512400000|2022-02-10 17:00:00|1193.17|1182.37|1191.9|1181.1|1204.55|1193.75|1190.89|1180.09|1882
1644516000000|2022-02-10 18:00:00|1192|1181.2|1185.9|1175.1|1194.18|1183.38|1182.25|1171.45|1601
1644519600000|2022-02-10 19:00:00|1186.09|1175.29|1163.18|1152.38|1186.15|1175.35|1161.71|1150.91|1747
1644523200000|2022-02-10 20:00:00|1163.15|1152.35|1158.88|1148.08|1168.4|1157.6|1151|1140.2|1659
1644526800000|2022-02-10 21:00:00|1159.02|1148.22|1160.14|1149.34|1167.7|1156.9|1151.4|1140.6|1423
1644530400000|2022-02-10 22:00:00|1160.15|1149.35|1171.9|1161.1|1172.77|1161.97|1155.64|1144.84|932
1644534000000|2022-02-10 23:00:00|1171.92|1161.12|1146.63|1135.83|1172.27|1161.47|1142.73|1131.93|1233
1644537600000|2022-02-11 00:00:00|1146.25|1135.45|1133.9|1123.1|1147.4|1136.6|1120.79|1109.99|2311
1644541200000|2022-02-11 01:00:00|1134.22|1123.42|1143.7|1132.9|1149.32|1138.52|1131.21|1120.41|1883
1644544800000|2022-02-11 02:00:00|1143.75|1132.95|1138.56|1127.76|1143.75|1132.95|1131.65|1120.85|936
1644548400000|2022-02-11 03:00:00|1138.35|1127.55|1140.82|1130.02|1143.2|1132.4|1133.25|1122.45|1052
1644552000000|2022-02-11 04:00:00|1140.78|1129.98|1142.8|1132|1146.58|1135.78|1137.9|1127.1|892
1644555600000|2022-02-11 05:00:00|1142.7|1131.9|1129.8|1119|1142.7|1131.9|1129.69|1118.89|1004
1644559200000|2022-02-11 06:00:00|1129.4|1118.6|1144.9|1134.1|1145.9|1135.1|1128.62|1117.82|934
1644562800000|2022-02-11 07:00:00|1144.87|1134.07|1155.86|1145.06|1158.55|1147.75|1144.1|1133.3|964
1644566400000|2022-02-11 08:00:00|1155.75|1144.95|1144.8|1134|1160.9|1150.1|1144.58|1133.78|966
1644570000000|2022-02-11 09:00:00|1144.4|1133.6|1161.7|1150.9|1162.99|1152.19|1140.85|1130.05|1410
1644573600000|2022-02-11 10:00:00|1161.75|1150.95|1165.63|1154.83|1165.71|1154.91|1153.9|1143.1|1057
1644577200000|2022-02-11 11:00:00|1165.21|1154.41|1157.16|1146.36|1166.95|1156.15|1154.81|1144.01|1091
1644580800000|2022-02-11 12:00:00|1157.26|1146.46|1164.27|1153.47|1169.55|1158.75|1155.06|1144.26|1258
1644584400000|2022-02-11 13:00:00|1164.3|1153.5|1169.28|1158.48|1171.61|1160.81|1162.31|1151.51|1224
1644588000000|2022-02-11 14:00:00|1169.25|1158.45|1158.52|1147.72|1171.75|1160.95|1150.9|1140.1|2328
1644591600000|2022-02-11 15:00:00|1158.1|1147.3|1159.25|1148.45|1162.45|1151.65|1154.9|1144.1|1854
1644595200000|2022-02-11 16:00:00|1159.8|1149|1156.9|1146.1|1162.4|1151.6|1145.66|1134.86|1644
1644598800000|2022-02-11 17:00:00|1157.4|1146.6|1147.17|1136.37|1158.4|1147.6|1146.39|1135.59|1160
1644602400000|2022-02-11 18:00:00|1147.42|1136.62|1110.48|1099.68|1152.54|1141.74|1109.98|1099.18|1364
1644606000000|2022-02-11 19:00:00|1109.98|1099.18|1103.4|1092.6|1114.9|1104.1|1096.85|1086.05|2971
1644609600000|2022-02-11 20:00:00|1102.9|1092.1|1080.4|1069.6|1105.9|1095.1|1074.9|1064.1|2071
1644613200000|2022-02-11 21:00:00|1079.9|1069.1|1074.67|1063.87|1087.15|1076.35|1071.9|1061.1|901
1644652800000|2022-02-12 08:00:00|1077.4|1066.6|1083.94|1073.14|1089.17|1078.37|1076.95|1066.15|1459
1644656400000|2022-02-12 09:00:00|1084.09|1073.29|1087.58|1076.78|1089.42|1078.62|1080.62|1069.82|1020
1644660000000|2022-02-12 10:00:00|1087.63|1076.83|1074.77|1063.97|1088.58|1077.78|1068.89|1058.09|1262
1644663600000|2022-02-12 11:00:00|1074.99|1064.19|1079.94|1069.14|1080.66|1069.86|1058.55|1047.75|1552
1644667200000|2022-02-12 12:00:00|1079.89|1069.09|1072.83|1062.03|1080.68|1069.88|1067.31|1056.51|1439
1644670800000|2022-02-12 13:00:00|1072.68|1061.88|1061.1|1050.3|1074.61|1063.81|1061.05|1050.25|1401
1644674400000|2022-02-12 14:00:00|1061.38|1050.58|1059.31|1048.51|1068.04|1057.24|1046.57|1035.77|2135
1644678000000|2022-02-12 15:00:00|1059.63|1048.83|1065.82|1055.02|1066.9|1056.1|1048.36|1037.56|1746
1644681600000|2022-02-12 16:00:00|1065.54|1054.74|1088.76|1077.96|1092.02|1081.22|1058.87|1048.07|2263
1644685200000|2022-02-12 17:00:00|1088.77|1077.97|1085|1074.2|1090.78|1079.98|1082.96|1072.16|1056
1644688800000|2022-02-12 18:00:00|1085.17|1074.37|1090.34|1079.54|1095.03|1084.23|1084.01|1073.21|1367
1644692400000|2022-02-12 19:00:00|1090.62|1079.82|1084.76|1073.96|1093.96|1083.16|1082.58|1071.78|987
1644696000000|2022-02-12 20:00:00|1084.79|1073.99|1083.29|1072.49|1087.3|1076.5|1080.61|1069.81|1022
1644699600000|2022-02-12 21:00:00|1083.54|1072.74|1053.41|1042.61|1083.54|1072.74|1049.79|1038.99|1940
1644703200000|2022-02-12 22:00:00|1053.27|1042.47|1070.58|1059.78|1070.58|1059.78|1052.34|1041.54|1259
1644706800000|2022-02-12 23:00:00|1070.35|1059.55|1069.81|1059.01|1072.05|1061.25|1060.74|1049.94|1073
1644710400000|2022-02-13 00:00:00|1069.52|1058.72|1079.68|1068.88|1084.82|1074.02|1061.43|1050.63|1537
1644714000000|2022-02-13 01:00:00|1079.51|1068.71|1070.96|1060.16|1084.61|1073.81|1069.28|1058.48|1061
1644717600000|2022-02-13 02:00:00|1071.36|1060.56|1074.94|1064.14|1075.81|1065.01|1065.62|1054.82|1000
1644721200000|2022-02-13 03:00:00|1074.93|1064.13|1071.49|1060.69|1076.68|1065.88|1070.18|1059.38|903
1644724800000|2022-02-13 04:00:00|1071.58|1060.78|1066.7|1055.9|1072.63|1061.83|1061.98|1051.18|881
1644728400000|2022-02-13 05:00:00|1066.79|1055.99|1073.45|1062.65|1075.15|1064.35|1064.17|1053.37|931
1644732000000|2022-02-13 06:00:00|1073.47|1062.67|1077.78|1066.98|1078.18|1067.38|1069.7|1058.9|991
1644735600000|2022-02-13 07:00:00|1077.72|1066.92|1075.47|1064.67|1078.25|1067.45|1073.48|1062.68|740
1644739200000|2022-02-13 08:00:00|1075.44|1064.64|1080.87|1070.07|1081.91|1071.11|1074.23|1063.43|775
1644742800000|2022-02-13 09:00:00|1081.05|1070.25|1074.08|1063.28|1081.2|1070.4|1072.16|1061.36|710
1644746400000|2022-02-13 10:00:00|1073.98|1063.18|1084.49|1073.69|1087|1076.2|1069.4|1058.6|847
1644750000000|2022-02-13 11:00:00|1084.51|1073.71|1078.75|1067.95|1087.61|1076.81|1078.56|1067.76|679
1644753600000|2022-02-13 12:00:00|1078.86|1068.06|1082.62|1071.82|1087.45|1076.65|1076.52|1065.72|810
1644757200000|2022-02-13 13:00:00|1082.57|1071.77|1081.69|1070.89|1085.14|1074.34|1078.03|1067.23|834
1644760800000|2022-02-13 14:00:00|1081.78|1070.98|1076.87|1066.07|1090.55|1079.75|1067.52|1056.72|1459
1644764400000|2022-02-13 15:00:00|1076.85|1066.05|1072.27|1061.47|1082.94|1072.14|1072.27|1061.47|1093
1644768000000|2022-02-13 16:00:00|1072.54|1061.74|1062.07|1051.27|1073.41|1062.61|1055.16|1044.36|1584
1644771600000|2022-02-13 17:00:00|1061.96|1051.16|1057.92|1047.12|1061.96|1051.16|1049.74|1038.94|1376
1644775200000|2022-02-13 18:00:00|1057.83|1047.03|1040.72|1029.92|1061.38|1050.58|1030.98|1020.18|1611
1644778800000|2022-02-13 19:00:00|1040.87|1030.07|1039.19|1028.39|1044.9|1034.1|1031.01|1020.21|1497
1644782400000|2022-02-13 20:00:00|1039.42|1028.62|1056.91|1044.61|1056.91|1044.61|1036.17|1025.37|1318
1644786000000|2022-02-13 21:00:00|1056.95|1044.65|1041.64|1029.34|1058.71|1046.41|1039.65|1027.35|1134
1644789600000|2022-02-13 22:00:00|1041.65|1029.35|1047.4|1036.6|1049.87|1039.07|1039.97|1029.17|561
1644793200000|2022-02-13 23:00:00|1047.9|1037.1|1038.95|1028.15|1047.9|1037.1|1037.15|1026.35|745
1644796800000|2022-02-14 00:00:00|1039.1|1028.3|1037.29|1026.49|1045.4|1034.6|1031.71|1020.91|895
1644800400000|2022-02-14 01:00:00|1036.9|1026.1|1021.9|1011.1|1039.17|1028.37|1016.9|1006.1|1164
1644804000000|2022-02-14 02:00:00|1021.81|1011.01|1024.9|1014.1|1032|1021.2|1019.84|1009.04|777
1644807600000|2022-02-14 03:00:00|1025.15|1014.35|1033.9|1023.1|1034.9|1024.1|1020.95|1010.15|672
1644811200000|2022-02-14 04:00:00|1033.75|1022.95|1034.9|1024.1|1037.71|1026.91|1030.9|1020.1|472
1644814800000|2022-02-14 05:00:00|1035.15|1024.35|1029.9|1019.1|1038.9|1028.1|1029.86|1019.06|458
1644818400000|2022-02-14 06:00:00|1029.69|1018.89|1041.9|1031.1|1045.8|1035|1027.9|1017.1|754
1644822000000|2022-02-14 07:00:00|1041.87|1031.07|1046.05|1035.25|1046.8|1036|1038|1027.2|584
1644825600000|2022-02-14 08:00:00|1046.1|1035.3|1036.9|1026.1|1052.81|1042.01|1036.9|1026.1|855
1644829200000|2022-02-14 09:00:00|1036.77|1025.97|1034.9|1024.1|1040.9|1030.1|1031.9|1021.1|568
1644832800000|2022-02-14 10:00:00|1034.75|1023.95|1042.9|1032.1|1044.75|1033.95|1031.06|1020.26|550
1644836400000|2022-02-14 11:00:00|1043.09|1032.29|1041.9|1031.1|1046.9|1036.1|1039.9|1029.1|537
1644840000000|2022-02-14 12:00:00|1042.04|1031.24|1065.55|1054.75|1065.65|1054.85|1034.1|1023.3|981
1644843600000|2022-02-14 13:00:00|1065.43|1054.63|1065.4|1054.6|1073.1|1062.3|1063.37|1052.57|1199
1644847200000|2022-02-14 14:00:00|1065.74|1054.94|1069.39|1058.59|1076.9|1066.1|1065.74|1054.94|1285
1644850800000|2022-02-14 15:00:00|1069|1058.2|1060.79|1049.99|1070.63|1059.83|1058.95|1048.15|866
1644854400000|2022-02-14 16:00:00|1060.9|1050.1|1068.85|1058.05|1073.05|1062.25|1059.91|1049.11|814
1644858000000|2022-02-14 17:00:00|1068.89|1058.09|1068.2|1057.4|1072.76|1061.96|1065.9|1055.1|599
1644861600000|2022-02-14 18:00:00|1068.37|1057.57|1057.75|1046.95|1071.75|1060.95|1057.1|1046.3|740
1644865200000|2022-02-14 19:00:00|1057.8|1047|1038.8|1028|1058.25|1047.45|1032.9|1022.1|856
1644868800000|2022-02-14 20:00:00|1038.68|1027.88|1042.4|1031.6|1043.9|1033.1|1031.51|1020.71|887
1644872400000|2022-02-14 21:00:00|1042.85|1032.05|1049.92|1039.12|1051.5|1040.7|1040|1029.2|662
1644876000000|2022-02-14 22:00:00|1049.94|1039.14|1067.57|1056.77|1068.4|1057.6|1049.9|1039.1|912
1644879600000|2022-02-14 23:00:00|1067.65|1056.85|1066.57|1055.77|1073.18|1062.38|1066.4|1055.6|695
1644883200000|2022-02-15 00:00:00|1066.58|1055.78|1073.05|1062.25|1086.96|1076.16|1066.39|1055.59|860
1644886800000|2022-02-15 01:00:00|1073.2|1062.4|1106.77|1095.97|1109.67|1098.87|1068.45|1057.65|1637
1644890400000|2022-02-15 02:00:00|1106.57|1095.77|1102.89|1092.09|1110.34|1099.54|1101.9|1091.1|889
1644894000000|2022-02-15 03:00:00|1102.2|1091.4|1100.15|1089.35|1107.53|1096.73|1097.15|1086.35|394
1644897600000|2022-02-15 04:00:00|1099.9|1089.1|1094.58|1083.78|1103.24|1092.44|1093.9|1083.1|596
1644901200000|2022-02-15 05:00:00|1094.63|1083.83|1091.45|1080.65|1094.9|1084.1|1090.45|1079.65|377
1644904800000|2022-02-15 06:00:00|1091.2|1080.4|1091.62|1080.82|1094.11|1083.31|1090.2|1079.4|520
1644908400000|2022-02-15 07:00:00|1091.66|1080.86|1097.9|1087.1|1099.16|1088.36|1091|1080.2|658
1644912000000|2022-02-15 08:00:00|1098.06|1087.26|1105.5|1094.7|1108.58|1097.78|1096.9|1086.1|979
1644915600000|2022-02-15 09:00:00|1105.49|1094.69|1111.2|1100.4|1112.7|1101.9|1104.22|1093.42|1107
1644919200000|2022-02-15 10:00:00|1111.65|1100.85|1117.2|1106.4|1121.13|1110.33|1107.98|1097.18|1006
1644922800000|2022-02-15 11:00:00|1117.71|1106.91|1106.9|1096.1|1121.17|1110.37|1106.9|1096.1|857
1644926400000|2022-02-15 12:00:00|1106.79|1095.99|1110.6|1099.8|1112.24|1101.44|1106.79|1095.99|752
1644930000000|2022-02-15 13:00:00|1111.03|1100.23|1110.9|1100.1|1113.8|1103|1103.83|1093.03|803
1644933600000|2022-02-15 14:00:00|1110.78|1099.98|1114.9|1104.1|1120.75|1109.95|1109.11|1098.31|1216
1644937200000|2022-02-15 15:00:00|1114.62|1103.82|1113.63|1102.83|1118.1|1107.3|1106.4|1095.6|842
1644940800000|2022-02-15 16:00:00|1113.8|1103|1111.7|1100.9|1115.9|1105.1|1109.55|1098.75|934
1644944400000|2022-02-15 17:00:00|1111.85|1101.05|1102.62|1091.82|1113.9|1103.1|1099.25|1088.45|770
1644948000000|2022-02-15 18:00:00|1102.07|1091.27|1107.6|1096.8|1109.75|1098.95|1098.85|1088.05|768
1644951600000|2022-02-15 19:00:00|1107.9|1097.1|1108.94|1098.14|1110.44|1099.64|1103.43|1092.63|895
1644955200000|2022-02-15 20:00:00|1109.05|1098.25|1116.46|1105.66|1117.9|1107.1|1108.42|1097.62|990
1644958800000|2022-02-15 21:00:00|1116.6|1105.8|1126.58|1115.78|1130.05|1119.25|1112|1101.2|896
1644962400000|2022-02-15 22:00:00|1126.7|1115.9|1135.9|1125.1|1146.85|1136.05|1123.9|1113.1|1083
1644966000000|2022-02-15 23:00:00|1135.8|1125|1153.34|1142.54|1158.7|1147.9|1132.9|1122.1|1674
1644969600000|2022-02-16 00:00:00|1153.06|1142.26|1139.44|1128.64|1159|1148.2|1136.27|1125.47|1327
1644973200000|2022-02-16 01:00:00|1139.75|1128.95|1133.15|1122.35|1143.31|1132.51|1132.01|1121.21|1161
1644976800000|2022-02-16 02:00:00|1132.9|1122.1|1133.05|1122.25|1134.35|1123.55|1125.1|1114.3|647
1644980400000|2022-02-16 03:00:00|1132.9|1122.1|1125.16|1114.36|1137.9|1127.1|1123.34|1112.54|692
1644984000000|2022-02-16 04:00:00|1125.29|1114.49|1125.17|1114.37|1125.58|1114.78|1111.66|1100.86|1048
1644987600000|2022-02-16 05:00:00|1125.02|1114.22|1125.75|1114.95|1129.9|1119.1|1122.05|1111.25|598
1644991200000|2022-02-16 06:00:00|1125.65|1114.85|1124.4|1113.6|1129.9|1119.1|1123.4|1112.6|330
1644994800000|2022-02-16 07:00:00|1123.9|1113.1|1128.5|1117.7|1129.75|1118.95|1117.97|1107.17|473
1644998400000|2022-02-16 08:00:00|1128.48|1117.68|1130.9|1120.1|1138.44|1127.64|1127.9|1117.1|1094
1645002000000|2022-02-16 09:00:00|1131.1|1120.3|1127.08|1116.28|1136.9|1126.1|1127|1116.2|852
1645005600000|2022-02-16 10:00:00|1127.09|1116.29|1128.59|1117.79|1131.2|1120.4|1120.25|1109.45|837
1645009200000|2022-02-16 11:00:00|1128.65|1117.85|1133.39|1122.59|1135.9|1125.1|1128.45|1117.65|809
1645012800000|2022-02-16 12:00:00|1133.19|1122.39|1124.9|1114.1|1133.9|1123.1|1122.7|1111.9|542
1645016400000|2022-02-16 13:00:00|1124.4|1113.6|1095.95|1085.15|1124.8|1114|1091.9|1081.1|1156
1645020000000|2022-02-16 14:00:00|1096.37|1085.57|1089.67|1078.87|1100.09|1089.29|1085.81|1075.01|1462
1645023600000|2022-02-16 15:00:00|1089.61|1078.81|1093.53|1082.73|1095.9|1085.1|1088.33|1077.53|690
1645027200000|2022-02-16 16:00:00|1093.8|1083|1094.4|1083.6|1094.9|1084.1|1084.63|1073.83|618
1645030800000|2022-02-16 17:00:00|1094.32|1083.52|1090.19|1079.39|1096.1|1085.3|1088.67|1077.87|452
1645034400000|2022-02-16 18:00:00|1090.5|1079.7|1109.12|1098.32|1112.44|1101.64|1088.44|1077.64|757
1645038000000|2022-02-16 19:00:00|1108.9|1098.1|1142.85|1132.05|1144.9|1134.1|1106.7|1095.9|1674
1645041600000|2022-02-16 20:00:00|1142.98|1132.18|1141.53|1130.73|1154.47|1143.67|1140.4|1129.6|1250
1645045200000|2022-02-16 21:00:00|1141.9|1131.1|1137.49|1126.69|1146.9|1136.1|1133.9|1123.1|848
1645048800000|2022-02-16 22:00:00|1137.41|1126.61|1139.12|1128.32|1143.4|1132.6|1131.78|1120.98|607
1645052400000|2022-02-16 23:00:00|1139.25|1128.45|1128.4|1117.6|1147.37|1136.57|1127.3|1116.5|784
1645056000000|2022-02-17 00:00:00|1128.32|1117.52|1140.15|1129.35|1140.9|1130.1|1128.3|1117.5|894
1645059600000|2022-02-17 01:00:00|1140.12|1129.32|1134.65|1123.85|1142.9|1132.1|1134.1|1123.3|665
1645063200000|2022-02-17 02:00:00|1134.9|1124.1|1128.7|1117.9|1135.62|1124.82|1126.15|1115.35|620
1645066800000|2022-02-17 03:00:00|1128.85|1118.05|1105.5|1094.7|1129.9|1119.1|1105.5|1094.7|745
1645070400000|2022-02-17 04:00:00|1105.08|1094.28|1099.9|1089.1|1105.9|1095.1|1088.89|1078.09|1390
1645074000000|2022-02-17 05:00:00|1099.4|1088.6|1102.9|1092.1|1105.34|1094.54|1095|1084.2|540
1645077600000|2022-02-17 06:00:00|1102.56|1091.76|1116.52|1105.72|1118.98|1108.18|1101.8|1091|627
1645081200000|2022-02-17 07:00:00|1116.32|1105.52|1117.91|1107.11|1117.94|1107.14|1106.64|1095.84|688
1645084800000|2022-02-17 08:00:00|1118.15|1107.35|1100.9|1090.1|1124.7|1113.9|1092.05|1081.25|1370
1645088400000|2022-02-17 09:00:00|1100.66|1089.86|1095.15|1084.35|1103.36|1092.56|1085.82|1075.02|967
1645092000000|2022-02-17 10:00:00|1095.18|1084.38|1091.17|1080.37|1101.25|1090.45|1088.67|1077.87|738
1645095600000|2022-02-17 11:00:00|1091.43|1080.63|1095.9|1085.1|1098.85|1088.05|1087.4|1076.6|832
1645099200000|2022-02-17 12:00:00|1095.57|1084.77|1094.93|1084.13|1101.96|1091.16|1092.2|1081.4|839
1645102800000|2022-02-17 13:00:00|1094.9|1084.1|1076.12|1065.32|1096.9|1086.1|1071.4|1060.6|1574
1645106400000|2022-02-17 14:00:00|1076.09|1065.29|1076.9|1066.1|1084.9|1074.1|1073.75|1062.95|1216
1645110000000|2022-02-17 15:00:00|1076.49|1065.69|1083.35|1072.55|1085.25|1074.45|1075.35|1064.55|1038
1645113600000|2022-02-17 16:00:00|1083.4|1072.6|1081.77|1070.97|1090.9|1080.1|1077.9|1067.1|1161
1645117200000|2022-02-17 17:00:00|1082.65|1071.85|1067.9|1057.1|1082.9|1072.1|1060.9|1050.1|815
1645120800000|2022-02-17 18:00:00|1068|1057.2|1051.09|1040.29|1070.55|1059.75|1037.77|1026.97|1722
1645124400000|2022-02-17 19:00:00|1051.52|1040.72|1051.45|1040.65|1052.53|1041.73|1041.4|1030.6|867
1645128000000|2022-02-17 20:00:00|1051.39|1040.59|1047.5|1036.7|1051.6|1040.8|1036.15|1025.35|1075
1645131600000|2022-02-17 21:00:00|1047.61|1036.81|1046.64|1035.84|1051.22|1040.42|1028.9|1018.1|1474
1645135200000|2022-02-17 22:00:00|1046.63|1035.83|1054.5|1043.7|1054.5|1043.7|1040.1|1029.3|867
1645138800000|2022-02-17 23:00:00|1054.1|1043.3|1045.75|1034.95|1054.1|1043.3|1039.81|1029.01|693
1645142400000|2022-02-18 00:00:00|1045.73|1034.93|1043.6|1032.8|1049.6|1038.8|1035.58|1024.78|1543
1645146000000|2022-02-18 01:00:00|1043.44|1032.64|1048.1|1037.3|1052.74|1041.94|1038.65|1027.85|1029
1645149600000|2022-02-18 02:00:00|1048.4|1037.6|1045.29|1034.49|1051.15|1040.35|1043.63|1032.83|717
1645153200000|2022-02-18 03:00:00|1045.17|1034.37|1046.12|1035.32|1050.93|1040.13|1043.02|1032.22|587
1645156800000|2022-02-18 04:00:00|1046.75|1035.95|1041.9|1031.1|1051.18|1040.38|1041.05|1030.25|659
1645160400000|2022-02-18 05:00:00|1042.01|1031.21|1048.37|1037.57|1050.1|1039.3|1040.84|1030.04|555
1645164000000|2022-02-18 06:00:00|1048.65|1037.85|1057.9|1047.1|1058.9|1048.1|1047.9|1037.1|617
1645167600000|2022-02-18 07:00:00|1057.95|1047.15|1056.19|1045.39|1062.6|1051.8|1053.12|1042.32|536
1645171200000|2022-02-18 08:00:00|1056.49|1045.69|1067.75|1056.95|1068.9|1058.1|1055.9|1045.1|730
1645174800000|2022-02-18 09:00:00|1067.84|1057.04|1071.2|1060.4|1074.71|1063.91|1067.84|1057.04|546
1645178400000|2022-02-18 10:00:00|1071.6|1060.8|1071|1060.2|1073.65|1062.85|1066.4|1055.6|731
1645182000000|2022-02-18 11:00:00|1071.04|1060.24|1055.82|1045.02|1071.4|1060.6|1050.71|1039.91|1014
1645185600000|2022-02-18 12:00:00|1055.81|1045.01|1065.9|1055.1|1069.4|1058.6|1052.68|1041.88|1091
1645189200000|2022-02-18 13:00:00|1065.84|1055.04|1058.9|1048.1|1066.15|1055.35|1053.05|1042.25|929
1645192800000|2022-02-18 14:00:00|1058.49|1047.69|1052.58|1041.78|1066.12|1055.32|1025.81|1015.01|1938
1645196400000|2022-02-18 15:00:00|1052.48|1041.68|1032.8|1022|1059.31|1048.51|1026.84|1016.04|1968
1645200000000|2022-02-18 16:00:00|1032.9|1022.1|1030.05|1019.25|1046.9|1036.1|1021.71|1010.91|1579
1645203600000|2022-02-18 17:00:00|1030.4|1019.6|1027.6|1016.8|1038.12|1027.32|1026.15|1015.35|1095
1645207200000|2022-02-18 18:00:00|1027.66|1016.86|1034.15|1023.35|1035.39|1024.59|1018.9|1008.1|828
1645210800000|2022-02-18 19:00:00|1034.7|1023.9|1030.9|1020.1|1035.9|1025.1|1027.9|1017.1|664
1645214400000|2022-02-18 20:00:00|1031|1020.2|1021.9|1011.1|1033.19|1022.39|1017.56|1006.76|826
1645218000000|2022-02-18 21:00:00|1022.12|1011.32|1020.91|1010.11|1030.46|1019.66|1019.9|1009.1|924
1645257600000|2022-02-19 08:00:00|1041.13|1030.33|1030.19|1019.39|1042.89|1032.09|1027|1016.2|743
1645261200000|2022-02-19 09:00:00|1030.18|1019.38|1025.12|1014.32|1032.36|1021.56|1023.86|1013.06|800
1645264800000|2022-02-19 10:00:00|1025.31|1014.51|1024.34|1013.54|1030.85|1020.05|1015.64|1004.84|1059
1645268400000|2022-02-19 11:00:00|1024.23|1013.43|999.85|989.05|1025.36|1014.56|994.04|983.24|1887
1645272000000|2022-02-19 12:00:00|999.91|989.11|990.57|979.77|1000.92|990.12|988.04|977.24|1722
1645275600000|2022-02-19 13:00:00|990.48|979.68|1009.92|999.12|1011.48|1000.68|982.84|972.04|1970
1645279200000|2022-02-19 14:00:00|1009.87|999.07|1005.15|994.35|1009.87|999.07|1000.11|989.31|856
1645282800000|2022-02-19 15:00:00|1005.16|994.36|1010.3|999.5|1012.05|1001.25|1001.05|990.25|844
1645286400000|2022-02-19 16:00:00|1010.32|999.52|1007.15|996.35|1025.56|1014.76|1004.14|993.34|1560
1645290000000|2022-02-19 17:00:00|1007.25|996.45|1012.71|1001.91|1013.91|1003.11|1004.72|993.92|1083
1645293600000|2022-02-19 18:00:00|1012.51|1001.71|1005.44|994.64|1012.51|1001.71|1004.01|993.21|653
1645297200000|2022-02-19 19:00:00|1005.33|994.53|1001.22|990.42|1006.44|995.64|997.92|987.12|734
1645300800000|2022-02-19 20:00:00|1001.05|990.25|1001.4|990.6|1004.97|994.17|999.81|989.01|571
1645304400000|2022-02-19 21:00:00|1001.42|990.62|997.22|986.42|1002.99|992.19|992.84|982.04|700
1645308000000|2022-02-19 22:00:00|997|986.2|1003.67|992.87|1005.28|994.48|993.1|982.3|544
1645311600000|2022-02-19 23:00:00|1003.75|992.95|1008.01|997.21|1011.24|1000.44|1001.04|990.24|621
1645315200000|2022-02-20 00:00:00|1008.03|997.23|995.26|984.46|1010.01|999.21|994.12|983.32|701
1645318800000|2022-02-20 01:00:00|995.42|984.62|1000.01|989.21|1000.99|990.19|989.19|978.39|786
1645322400000|2022-02-20 02:00:00|1000.28|989.48|986.04|975.24|1002.98|992.18|983.87|973.07|803
1645326000000|2022-02-20 03:00:00|986.45|975.65|982.91|972.11|988.92|978.12|978.02|967.22|1297
1645329600000|2022-02-20 04:00:00|982.96|972.16|972.96|962.16|985.91|975.11|967.99|957.19|1404
1645333200000|2022-02-20 05:00:00|972.97|962.17|964.78|953.98|979.86|969.06|964.07|953.27|1440
1645336800000|2022-02-20 06:00:00|964.47|953.67|944.27|933.47|967.55|956.75|940.77|929.97|2452
1645340400000|2022-02-20 07:00:00|944.34|933.54|949.57|938.77|951.65|940.85|941.92|931.12|1546
1645344000000|2022-02-20 08:00:00|949.65|938.85|933.95|923.15|949.71|938.91|930.92|920.12|2021
1645347600000|2022-02-20 09:00:00|933.96|923.16|940.75|929.95|944.16|933.36|929.63|918.83|1779
1645351200000|2022-02-20 10:00:00|940.78|929.98|940.97|930.17|950.35|939.55|939.29|928.49|969
1645354800000|2022-02-20 11:00:00|940.79|929.99|946.66|935.86|948.06|937.26|940.79|929.99|679
1645358400000|2022-02-20 12:00:00|946.77|935.97|946.22|935.42|954.59|943.79|943.45|932.65|582
1645362000000|2022-02-20 13:00:00|940|929.2|940.14|929.34|944.74|933.94|938.13|927.33|686
1645365600000|2022-02-20 14:00:00|940.33|929.53|937.16|926.36|942.04|931.24|924.88|914.08|1615
1645369200000|2022-02-20 15:00:00|937.15|926.35|945.65|934.85|949.19|938.39|935.89|925.09|1128
1645372800000|2022-02-20 16:00:00|945.51|934.71|938.8|928|949.58|938.78|935.14|924.34|1400
1645376400000|2022-02-20 17:00:00|938.78|927.98|944.91|934.11|948.29|937.49|938.22|927.42|963
1645380000000|2022-02-20 18:00:00|944.94|934.14|949.92|939.12|951.14|940.34|940.92|930.12|806
1645383600000|2022-02-20 19:00:00|949.98|939.18|944.04|933.24|949.98|939.18|942.28|931.48|571
1645387200000|2022-02-20 20:00:00|944.12|933.32|940.27|927.97|944.93|934.13|937.03|925.39|572
1645390800000|2022-02-20 21:00:00|940.29|927.99|935.9|923.6|943.6|931.3|927.69|915.39|1000
1645394400000|2022-02-20 22:00:00|935.82|923.52|955.99|945.19|955.99|945.19|935.82|923.52|732
1645398000000|2022-02-20 23:00:00|955.98|945.18|940.77|929.97|959.38|948.58|938.5|927.7|886
1645401600000|2022-02-21 00:00:00|940.9|930.1|956.67|945.87|956.75|945.95|933.35|922.55|1032
1645405200000|2022-02-21 01:00:00|955.9|945.1|970.85|960.05|977.9|967.1|953.49|942.69|1357
1645408800000|2022-02-21 02:00:00|970.9|960.1|972.24|961.44|974.4|963.6|969.45|958.65|573
1645412400000|2022-02-21 03:00:00|972.19|961.39|966.35|955.55|975.9|965.1|965.4|954.6|557
1645416000000|2022-02-21 04:00:00|965.9|955.1|979.29|968.49|980.67|969.87|965.9|955.1|652
1645419600000|2022-02-21 05:00:00|979.27|968.47|974.05|963.25|979.9|969.1|973.58|962.78|667
1645423200000|2022-02-21 06:00:00|974.1|963.3|973.46|962.66|974.4|963.6|968.01|957.21|557
1645426800000|2022-02-21 07:00:00|973.45|962.65|977.33|966.53|977.4|966.6|969.9|959.1|517
1645430400000|2022-02-21 08:00:00|976.9|966.1|970.31|959.51|980.75|969.95|969.03|958.23|737
1645434000000|2022-02-21 09:00:00|970.69|959.89|968.78|957.98|974.76|963.96|965.9|955.1|713
1645437600000|2022-02-21 10:00:00|968.91|958.11|952.24|941.44|969.65|958.85|949.94|939.14|1161
1645441200000|2022-02-21 11:00:00|952.35|941.55|923.59|912.79|954.9|944.1|917.9|907.1|1795
1645444800000|2022-02-21 12:00:00|923.63|912.83|911.88|901.08|929.68|918.88|909.49|898.69|1850
1645448400000|2022-02-21 13:00:00|911.9|901.1|909.7|898.9|916.45|905.65|899.8|889|1647
1645452000000|2022-02-21 14:00:00|909.9|899.1|947.17|936.37|954|943.2|906.01|895.21|2446
1645455600000|2022-02-21 15:00:00|946.9|936.1|948.9|938.1|964.85|954.05|944.06|933.26|1425
1645459200000|2022-02-21 16:00:00|949|938.2|943.9|933.1|956.69|945.89|942.88|932.08|933
1645462800000|2022-02-21 17:00:00|944|933.2|939.04|928.24|949.85|939.05|938.25|927.45|694
1645466400000|2022-02-21 18:00:00|938.95|928.15|914.12|903.32|940.2|929.4|907.33|896.53|2786
1645470000000|2022-02-21 19:00:00|913.91|903.11|918.91|908.11|921.57|910.77|909.28|898.48|2931
1645473600000|2022-02-21 20:00:00|918.92|908.12|919.09|908.29|921.92|911.12|911.15|900.35|1278
1645477200000|2022-02-21 21:00:00|919.08|908.28|876.78|865.98|926.68|915.88|874.19|863.39|2420
1645480800000|2022-02-21 22:00:00|877.03|866.23|889.64|878.84|895.18|884.38|872.86|862.06|2598
1645484400000|2022-02-21 23:00:00|889.58|878.78|857.85|847.05|892.41|881.61|856.22|845.42|2579
1645488000000|2022-02-22 00:00:00|857.9|847.1|866.9|856.1|871.9|861.1|851|840.2|1383
1645491600000|2022-02-22 01:00:00|867.1|856.3|865.53|854.73|872.75|861.95|853.9|843.1|972
1645495200000|2022-02-22 02:00:00|865.85|855.05|855.8|845|865.85|855.05|851.73|840.93|859
1645498800000|2022-02-22 03:00:00|855.49|844.69|830.9|820.1|855.65|844.85|819.03|808.23|1372
1645502400000|2022-02-22 04:00:00|831.05|820.25|838.9|828.1|845.9|835.1|831.05|820.25|728
1645506000000|2022-02-22 05:00:00|838.78|827.98|842.95|832.15|858.9|848.1|836.01|825.21|707
1645509600000|2022-02-22 06:00:00|842.96|832.16|852.9|842.1|856.45|845.65|841.4|830.6|742
1645513200000|2022-02-22 07:00:00|852.64|841.84|847.4|836.6|855.9|845.1|842.4|831.6|739
1645516800000|2022-02-22 08:00:00|846.95|836.15|861.7|850.9|862.85|852.05|846.83|836.03|734
1645520400000|2022-02-22 09:00:00|861.5|850.7|855.9|845.1|862.67|851.87|855.1|844.3|557
1645524000000|2022-02-22 10:00:00|856|845.2|879.5|868.7|882.14|871.34|852.4|841.6|1300
1645527600000|2022-02-22 11:00:00|879.8|869|867.85|857.05|880.85|870.05|865.9|855.1|896
1645531200000|2022-02-22 12:00:00|867.9|857.1|876.9|866.1|884.58|873.78|859.15|848.35|987
1645534800000|2022-02-22 13:00:00|876.93|866.13|882.7|871.9|885.85|875.05|868.9|858.1|774
1645538400000|2022-02-22 14:00:00|882.65|871.85|897.78|886.98|901.5|890.7|873.9|863.1|1767
1645542000000|2022-02-22 15:00:00|897.9|887.1|889.83|879.03|902.63|891.83|888.8|878|1486
1645545600000|2022-02-22 16:00:00|889.53|878.73|881.03|870.23|892.7|881.9|875.54|864.74|1170
1645549200000|2022-02-22 17:00:00|880.9|870.1|877.64|866.84|883.9|873.1|871.15|860.35|864
1645552800000|2022-02-22 18:00:00|877.9|867.1|875.9|865.1|882.9|872.1|872|861.2|772
1645556400000|2022-02-22 19:00:00|875.55|864.75|886.9|876.1|888.55|877.75|872.91|862.11|1178
1645560000000|2022-02-22 20:00:00|886.96|876.16|879.3|868.5|892.9|882.1|876.33|865.53|1017
1645563600000|2022-02-22 21:00:00|879.19|868.39|879.51|868.71|884.52|873.72|877.28|866.48|555
1645567200000|2022-02-22 22:00:00|879.45|868.65|881.15|870.35|883.76|872.96|874.7|863.9|457
1645570800000|2022-02-22 23:00:00|881.35|870.55|891.9|881.1|896.9|886.1|881.05|870.25|983
1645574400000|2022-02-23 00:00:00|892.61|881.81|887.36|876.56|899.1|888.3|885.1|874.3|812
1645578000000|2022-02-23 01:00:00|887.33|876.53|881.9|871.1|887.85|877.05|877.85|867.05|513
1645581600000|2022-02-23 02:00:00|881.7|870.9|880.9|870.1|897.9|887.1|877.55|866.75|969
1645585200000|2022-02-23 03:00:00|881.4|870.6|885.15|874.35|888.92|878.12|877.05|866.25|566
1645588800000|2022-02-23 04:00:00|885.1|874.3|895.51|884.71|896.67|885.87|882.93|872.13|568
1645592400000|2022-02-23 05:00:00|895.1|884.3|895.23|884.43|901.58|890.78|889.25|878.45|585
1645596000000|2022-02-23 06:00:00|895|884.2|895.9|885.1|903.2|892.4|894.55|883.75|777
1645599600000|2022-02-23 07:00:00|895.7|884.9|910.9|900.1|913.08|902.28|894.85|884.05|876
1645603200000|2022-02-23 08:00:00|911.12|900.32|916.19|905.39|923.4|912.6|907.9|897.1|1206
1645606800000|2022-02-23 09:00:00|916.22|905.42|925.7|914.9|926.1|915.3|913.9|903.1|766
1645610400000|2022-02-23 10:00:00|925.78|914.98|932.9|922.1|934.55|923.75|924.39|913.59|948
1645614000000|2022-02-23 11:00:00|932.96|922.16|929.3|918.5|935.48|924.68|925.9|915.1|1136
1645617600000|2022-02-23 12:00:00|929.15|918.35|943.9|933.1|943.98|933.18|927.9|917.1|1186
1645621200000|2022-02-23 13:00:00|944|933.2|935.9|925.1|950.9|940.1|933.54|922.74|1231
1645624800000|2022-02-23 14:00:00|935.8|925|922.48|911.68|936|925.2|921.66|910.86|1381
1645628400000|2022-02-23 15:00:00|922.6|911.8|920.68|909.88|925|914.2|917.9|907.1|1143
1645632000000|2022-02-23 16:00:00|920.8|910|931.9|921.1|934.9|924.1|912.1|901.3|1060
1645635600000|2022-02-23 17:00:00|932.28|921.48|913|902.2|941.74|930.94|911.67|900.87|1023
1645639200000|2022-02-23 18:00:00|913.02|902.22|916.26|905.46|924.27|913.47|906.8|896|1021
1645642800000|2022-02-23 19:00:00|916.14|905.34|907.9|897.1|922.29|911.49|903.22|892.42|882
1645646400000|2022-02-23 20:00:00|907.7|896.9|911.9|901.1|914.1|903.3|898.9|888.1|1024
1645650000000|2022-02-23 21:00:00|912.3|901.5|901.99|891.19|917.6|906.8|900.9|890.1|486
1645653600000|2022-02-23 22:00:00|902|891.2|909.1|898.3|909.45|898.65|888.8|878|858
1645657200000|2022-02-23 23:00:00|908.95|898.15|879.15|868.35|909.42|898.62|878.4|867.6|1284
1645660800000|2022-02-24 00:00:00|879.4|868.6|860.9|850.1|882.9|872.1|860.25|849.45|1425
1645664400000|2022-02-24 01:00:00|861.07|850.27|869.54|858.74|870.75|859.95|854.4|843.6|1255
1645668000000|2022-02-24 02:00:00|869.55|858.75|835.38|824.58|870.9|860.1|832.96|822.16|1588
1645671600000|2022-02-24 03:00:00|835.33|824.53|801.15|790.35|837.1|826.3|790.46|779.66|5824
1645675200000|2022-02-24 04:00:00|801.37|790.57|798.93|788.13|808.87|798.07|782.63|771.83|4902
1645678800000|2022-02-24 05:00:00|799.03|788.23|770.74|759.94|799.86|789.06|756.92|746.12|4378
1645682400000|2022-02-24 06:00:00|770.98|760.18|776.89|766.09|783.69|772.89|768.98|758.18|3737
1645686000000|2022-02-24 07:00:00|776.8|766|786.52|775.72|791.75|780.95|758.2|747.4|3891
1645689600000|2022-02-24 08:00:00|786.5|775.7|788.26|777.46|802.68|791.88|779.72|768.92|3979
1645693200000|2022-02-24 09:00:00|788.13|777.33|780.52|769.72|796.87|786.07|780.31|769.51|2130
1645696800000|2022-02-24 10:00:00|780.51|769.71|781.72|770.92|783|772.2|767.31|756.51|2792
1645700400000|2022-02-24 11:00:00|781.7|770.9|787.96|777.16|791.06|780.26|771.75|760.95|2962
1645704000000|2022-02-24 12:00:00|787.89|777.09|781.89|771.09|787.89|777.09|776.84|766.04|2655
1645707600000|2022-02-24 13:00:00|781.85|771.05|794.18|783.38|800.01|789.21|777.91|767.11|2729
1645711200000|2022-02-24 14:00:00|794.29|783.49|827.12|816.32|836.32|825.76|787.7|776.9|4024
1645714800000|2022-02-24 15:00:00|827.36|816.56|834.74|823.94|838.2|827.4|817.33|806.53|4523
1645718400000|2022-02-24 16:00:00|834.77|823.97|840.62|829.82|846.91|836.11|830.07|819.27|3083
1645722000000|2022-02-24 17:00:00|840.64|829.84|831.97|821.17|842.14|831.34|827.7|816.9|2148
1645725600000|2022-02-24 18:00:00|831.91|821.11|854.69|843.89|864.71|853.91|831.59|820.79|2723
1645729200000|2022-02-24 19:00:00|854.66|843.86|875.74|864.94|876.75|865.95|849.72|838.92|3498
1645732800000|2022-02-24 20:00:00|875.56|864.76|895.14|884.34|910.23|902.05|874.98|864.18|5645
1645736400000|2022-02-24 21:00:00|895.23|884.43|888.74|877.94|896.66|885.86|878.8|868|2144
1645740000000|2022-02-24 22:00:00|888.46|877.66|866.92|856.12|891.49|880.69|863.45|852.65|1583
1645743600000|2022-02-24 23:00:00|867.05|856.25|886.91|876.11|891.58|880.78|867.05|856.25|1564
1645747200000|2022-02-25 00:00:00|886.9|876.1|879.14|868.34|894.85|884.05|878.87|868.07|1527
1645750800000|2022-02-25 01:00:00|879.44|868.64|897.21|886.41|907.72|896.92|878.43|867.63|1905
1645754400000|2022-02-25 02:00:00|897|886.2|900.9|890.1|905.99|895.19|894.95|884.15|1544
1645758000000|2022-02-25 03:00:00|900.72|889.92|896.62|885.82|900.72|889.92|888.9|878.1|878
1645761600000|2022-02-25 04:00:00|896.75|885.95|886.52|875.72|896.75|885.95|885.3|874.5|187
1645765200000|2022-02-25 05:00:00|885.9|875.1|871.75|860.95|890.17|879.37|869.9|859.1|982
1645768800000|2022-02-25 06:00:00|871.5|860.7|876.19|865.39|881.05|870.25|869.9|859.1|864
1645772400000|2022-02-25 07:00:00|876.6|865.8|872.17|861.37|879.85|869.05|869.98|859.18|797
1645776000000|2022-02-25 08:00:00|872.07|861.27|864.85|854.05|873.9|863.1|859|848.2|1005
1645779600000|2022-02-25 09:00:00|864.74|853.94|870.5|859.7|871.96|861.16|851.66|840.86|1377
1645783200000|2022-02-25 10:00:00|870.65|859.85|868|857.2|871.99|861.19|863.1|852.3|971
1645786800000|2022-02-25 11:00:00|868.05|857.25|875.8|865|876.9|866.1|860.6|849.8|949
1645790400000|2022-02-25 12:00:00|875.75|864.95|905.07|894.27|908.47|897.67|875.52|864.72|1610
1645794000000|2022-02-25 13:00:00|905.3|894.5|914.49|903.69|929.8|919|905.3|894.5|1696
1645797600000|2022-02-25 14:00:00|914.64|903.84|902.4|891.6|920.8|910|902.05|891.25|1358
1645801200000|2022-02-25 15:00:00|902.83|892.03|917.9|907.1|919.9|909.1|894.9|884.1|1525
1645804800000|2022-02-25 16:00:00|917.4|906.6|915.9|905.1|920.9|910.1|903.47|892.67|1134
1645808400000|2022-02-25 17:00:00|916.1|905.3|905.74|894.94|918.83|908.03|902.9|892.1|1007
1645812000000|2022-02-25 18:00:00|905.29|894.49|903.64|892.84|909.85|899.05|896.4|885.6|1057
1645815600000|2022-02-25 19:00:00|903.69|892.89|908.6|897.8|913.75|902.95|898.9|888.1|966
1645819200000|2022-02-25 20:00:00|908.48|897.68|921.61|910.81|924.9|914.1|904.9|894.1|1243
1645822800000|2022-02-25 21:00:00|921.19|910.39|923.85|913.05|927.75|916.95|919.52|908.72|943
1645862400000|2022-02-26 08:00:00|927.01|916.21|912.08|901.28|935.46|924.66|905.99|895.19|1903
1645866000000|2022-02-26 09:00:00|912.06|901.26|911.49|900.69|917.86|907.06|901.04|890.24|1574
1645869600000|2022-02-26 10:00:00|911.37|900.57|920|909.2|921.72|910.92|910.45|899.65|1154
1645873200000|2022-02-26 11:00:00|919.94|909.14|909.95|899.15|923.78|912.98|907.32|896.52|1369
1645876800000|2022-02-26 12:00:00|912.1|901.3|913.12|902.32|914.83|904.03|906.1|895.3|1299
1645880400000|2022-02-26 13:00:00|913.49|902.69|917.8|907|920.73|909.93|909.94|899.14|1259
1645884000000|2022-02-26 14:00:00|917.85|907.05|922.61|911.81|924.29|913.49|909.37|898.57|1474
1645887600000|2022-02-26 15:00:00|922.56|911.76|918.45|907.65|928.01|917.21|916.94|906.14|1326
1645891200000|2022-02-26 16:00:00|918.46|907.66|918.08|907.28|924.78|913.98|915.22|904.42|1215
1645894800000|2022-02-26 17:00:00|917.99|907.19|922.55|911.75|924.26|913.46|916.02|905.22|991
1645898400000|2022-02-26 18:00:00|922.53|911.73|915.1|904.3|923.3|912.5|901.98|891.18|1415
1645902000000|2022-02-26 19:00:00|915.3|904.5|918.75|907.95|927.87|917.07|915.3|904.5|1422
1645905600000|2022-02-26 20:00:00|918.74|907.94|922.44|911.64|926.98|916.18|915.48|904.68|882
1645909200000|2022-02-26 21:00:00|922.14|911.34|925.52|914.72|933.23|922.43|920.65|909.85|1356
1645912800000|2022-02-26 22:00:00|925.75|914.95|914.53|903.73|926.25|915.45|910.24|899.44|820
1645916400000|2022-02-26 23:00:00|914.41|903.61|911.11|900.31|914.56|903.76|900.88|890.08|1556
1645920000000|2022-02-27 00:00:00|911.07|900.27|885.27|874.47|916.05|905.25|883.96|873.16|2124
1645923600000|2022-02-27 01:00:00|885.22|874.42|873.43|862.63|888.89|878.09|872.91|862.11|2451
1645927200000|2022-02-27 02:00:00|873.27|862.47|889.63|878.83|891.98|881.18|870.48|859.68|1620
1645930800000|2022-02-27 03:00:00|889.64|878.84|889.06|878.26|895.86|885.06|886.22|875.42|1042
1645934400000|2022-02-27 04:00:00|889.03|878.23|888.87|878.07|894.68|883.88|884.66|873.86|1064
1645938000000|2022-02-27 05:00:00|888.78|877.98|891.61|880.81|899.77|888.97|882.68|871.88|1133
1645941600000|2022-02-27 06:00:00|891.56|880.76|900.51|889.71|903.26|892.46|891.56|880.76|817
1645945200000|2022-02-27 07:00:00|900.54|889.74|896.16|885.36|904.82|894.02|896.16|885.36|985
1645948800000|2022-02-27 08:00:00|896.14|885.34|895.94|885.14|898.9|888.1|886.91|876.11|1302
1645952400000|2022-02-27 09:00:00|895.77|884.97|909.08|898.28|910.33|899.53|894.39|883.59|1387
1645956000000|2022-02-27 10:00:00|908.96|898.16|923.11|912.31|926.35|915.55|907.98|897.18|1524
1645959600000|2022-02-27 11:00:00|923.52|912.72|955.55|944.75|958.4|947.6|921.91|911.11|1915
1645963200000|2022-02-27 12:00:00|955.77|944.97|961.84|951.04|963.88|953.08|943.33|932.53|1922
1645966800000|2022-02-27 13:00:00|961.85|951.05|944.94|934.14|962.9|952.1|916.99|906.19|3045
1645970400000|2022-02-27 14:00:00|944.89|934.09|989.01|978.21|1000.39|989.59|933.23|922.43|5287
1645974000000|2022-02-27 15:00:00|988.97|978.17|1012.07|1001.27|1012.84|1002.04|980.15|969.35|4402
1645977600000|2022-02-27 16:00:00|1012.02|1001.22|1013.58|1002.78|1019.85|1009.05|994.64|983.84|4064
1645981200000|2022-02-27 17:00:00|1013.87|1003.07|1011.78|1000.98|1018.71|1007.91|1005.32|994.52|2532
1645984800000|2022-02-27 18:00:00|1011.84|1001.04|1012.5|1001.7|1012.85|1002.05|1000.43|989.63|2283
1645988400000|2022-02-27 19:00:00|1012.42|1001.62|975.03|964.23|1018.63|1007.83|970.85|960.05|4044
1645992000000|2022-02-27 20:00:00|975.07|964.27|984.77|972.47|1000.21|987.91|966.49|955.31|4795
1645995600000|2022-02-27 21:00:00|984.7|972.4|982.97|970.67|990.32|978.02|971.74|959.44|4240
1645999200000|2022-02-27 22:00:00|982.92|970.62|985.2|974.4|994.44|982.14|979.57|967.27|2241
1646002800000|2022-02-27 23:00:00|985.09|974.29|982.48|971.68|987.93|977.13|961.22|950.42|3394
1646006400000|2022-02-28 00:00:00|982.5|971.7|966.91|956.11|987.56|976.76|962.02|951.22|3132
1646010000000|2022-02-28 01:00:00|967|956.2|1007.63|996.83|1025.82|1015.02|966.93|956.13|4013
1646013600000|2022-02-28 02:00:00|1007.86|997.06|981.58|970.78|1018.87|1008.07|969.54|958.74|3643
1646017200000|2022-02-28 03:00:00|981.68|970.88|977.17|966.37|985.82|975.02|966.11|955.31|2579
1646020800000|2022-02-28 04:00:00|977.09|966.29|959.73|948.93|992.69|981.89|954.76|943.96|2871
1646024400000|2022-02-28 05:00:00|959.49|948.69|964.3|953.5|967.42|956.62|954.58|943.78|2055
1646028000000|2022-02-28 06:00:00|964.58|953.78|959.43|948.63|969.71|958.91|942.12|931.32|4048
1646031600000|2022-02-28 07:00:00|959.61|948.81|972.09|961.29|983.87|973.07|956.01|945.21|2836
1646035200000|2022-02-28 08:00:00|972.02|961.22|983.43|972.63|995.02|984.22|969.99|959.19|2536
1646038800000|2022-02-28 09:00:00|983.31|972.51|978.17|967.37|993|982.2|978.17|967.37|1949
1646042400000|2022-02-28 10:00:00|978.18|967.38|983.02|972.22|987.09|976.29|978.17|967.37|2270
1646046000000|2022-02-28 11:00:00|983.44|972.64|984.46|973.66|989.92|979.12|973.32|962.52|2238
1646049600000|2022-02-28 12:00:00|984|973.2|984.7|973.9|993.99|983.19|975.11|964.31|3031
1646053200000|2022-02-28 13:00:00|984.53|973.73|961.37|950.57|984.53|973.73|956.52|945.72|3023
1646056800000|2022-02-28 14:00:00|961.56|950.76|1016.85|1006.05|1019.64|1008.84|957.91|947.11|4256
1646060400000|2022-02-28 15:00:00|1016.8|1006|1027.95|1017.15|1035.75|1024.95|1004.59|993.79|4190
1646064000000|2022-02-28 16:00:00|1028.07|1017.27|1023.9|1013.1|1036.14|1025.34|1019.57|1008.77|3052
1646067600000|2022-02-28 17:00:00|1024.08|1013.28|1020.75|1009.95|1026.75|1015.95|1007.92|997.12|1174
1646071200000|2022-02-28 18:00:00|1020.65|1009.85|1017.7|1006.9|1024.4|1013.6|1014.9|1004.1|788
1646074800000|2022-02-28 19:00:00|1017.75|1006.95|1014.9|1004.1|1017.75|1006.95|1012.2|1001.4|681
1646078400000|2022-02-28 20:00:00|1014.65|1003.85|1021.9|1011.1|1022.83|1012.03|1012.51|1001.71|1014
1646082000000|2022-02-28 21:00:00|1021.84|1011.04|1023.63|1012.83|1024.9|1014.1|1018.54|1007.74|969
1646085600000|2022-02-28 22:00:00|1023.55|1012.75|1042.3|1031.5|1058.65|1047.85|1023.05|1012.25|1573
1646089200000|2022-02-28 23:00:00|1042.4|1031.6|1059.05|1048.25|1059.95|1049.15|1041.87|1031.07|1639
1646092800000|2022-03-01 00:00:00|1058.9|1048.1|1079.69|1068.89|1086.9|1076.1|1057.02|1046.22|2574
1646096400000|2022-03-01 01:00:00|1079.8|1069|1067.04|1056.24|1080.48|1069.68|1063.9|1053.1|1660
1646100000000|2022-03-01 02:00:00|1066.83|1056.03|1055.97|1045.17|1069.98|1059.18|1053.1|1042.3|1519
1646103600000|2022-03-01 03:00:00|1055.9|1045.1|1047.25|1036.45|1055.9|1045.1|1036.89|1026.09|1279
1646107200000|2022-03-01 04:00:00|1047.05|1036.25|1049.36|1038.56|1051.1|1040.3|1041.67|1030.87|749
1646110800000|2022-03-01 05:00:00|1049.29|1038.49|1040.27|1029.47|1051.15|1040.35|1038.71|1027.91|792
1646114400000|2022-03-01 06:00:00|1040.5|1029.7|1039.75|1028.95|1041.2|1030.4|1026.3|1015.5|802
1646118000000|2022-03-01 07:00:00|1039.9|1029.1|1043.05|1032.25|1046.93|1036.13|1037.85|1027.05|735
1646121600000|2022-03-01 08:00:00|1043.55|1032.75|1044.87|1034.07|1048.9|1038.1|1034.81|1024.01|1031
1646125200000|2022-03-01 09:00:00|1044.9|1034.1|1027.75|1016.95|1044.9|1034.1|1021.9|1011.1|1208
1646128800000|2022-03-01 10:00:00|1027.46|1016.66|1035.2|1024.4|1035.48|1024.68|1009|998.2|1604
1646132400000|2022-03-01 11:00:00|1035.09|1024.29|1061.75|1050.95|1062.9|1052.1|1029.61|1018.81|2107
1646136000000|2022-03-01 12:00:00|1061.4|1050.6|1057.05|1046.25|1071.15|1060.35|1046.15|1035.35|1754
1646139600000|2022-03-01 13:00:00|1056.96|1046.16|1081|1070.2|1087.38|1076.58|1053.9|1043.1|2225
1646143200000|2022-03-01 14:00:00|1080.9|1070.1|1041.9|1031.1|1087.58|1076.78|1036.42|1025.62|2582
1646146800000|2022-03-01 15:00:00|1042.4|1031.6|1035.9|1025.1|1048|1037.2|1021.83|1011.03|2495
1646150400000|2022-03-01 16:00:00|1035.82|1025.02|1018.9|1008.1|1044.39|1033.59|1014.9|1004.1|2090
1646154000000|2022-03-01 17:00:00|1018.5|1007.7|1026.72|1015.92|1035.32|1024.52|1015.19|1004.39|1553
1646157600000|2022-03-01 18:00:00|1026.61|1015.81|1030.7|1019.9|1033.9|1023.1|1018.78|1007.98|1401
1646161200000|2022-03-01 19:00:00|1030.58|1019.78|1039.98|1029.18|1048.71|1037.91|1027.07|1016.27|1551
1646164800000|2022-03-01 20:00:00|1039.94|1029.14|1040.19|1029.39|1047.85|1037.05|1034.9|1024.1|1370
1646168400000|2022-03-01 21:00:00|1040.2|1029.4|1034.96|1024.16|1043.95|1033.15|1028.63|1017.83|1612
1646172000000|2022-03-01 22:00:00|1035.19|1024.39|1034.51|1023.71|1037|1026.2|1027.75|1016.95|1118
1646175600000|2022-03-01 23:00:00|1034.9|1024.1|1041.53|1030.73|1043.23|1032.43|1028.9|1018.1|939
1646179200000|2022-03-02 00:00:00|1041.8|1031|1026.9|1016.1|1042.37|1031.57|1009.3|998.5|1737
1646182800000|2022-03-02 01:00:00|1027.2|1016.4|1027.3|1016.5|1032|1021.2|1011.2|1000.4|1501
1646186400000|2022-03-02 02:00:00|1027.15|1016.35|1030.9|1020.1|1030.96|1020.16|1020.9|1010.1|1013
1646190000000|2022-03-02 03:00:00|1030.5|1019.7|1051.9|1041.1|1056.48|1045.68|1029.31|1018.51|1487
1646193600000|2022-03-02 04:00:00|1051.92|1041.12|1042.75|1031.95|1064.02|1053.22|1039.9|1029.1|1385
1646197200000|2022-03-02 05:00:00|1042.4|1031.6|1043.16|1032.36|1045.9|1035.1|1035.4|1024.6|1014
1646200800000|2022-03-02 06:00:00|1043.5|1032.7|1021.9|1011.1|1044|1033.2|1021.52|1010.72|1391
1646204400000|2022-03-02 07:00:00|1021.74|1010.94|1027.04|1016.24|1027.24|1016.44|1014.51|1003.71|1536
1646208000000|2022-03-02 08:00:00|1027.05|1016.25|1025.9|1015.1|1039.64|1028.84|1016.05|1005.25|1537
1646211600000|2022-03-02 09:00:00|1025.84|1015.04|1040.09|1029.29|1045.18|1034.38|1022.87|1012.07|1563
1646215200000|2022-03-02 10:00:00|1040.73|1029.93|1043.9|1033.1|1051.7|1040.9|1037.8|1027|1227
1646218800000|2022-03-02 11:00:00|1044.47|1033.67|1045.94|1035.14|1048.35|1037.55|1038.4|1027.6|1093
1646222400000|2022-03-02 12:00:00|1046.4|1035.6|1049.9|1039.1|1062.32|1051.52|1041.55|1030.75|1766
1646226000000|2022-03-02 13:00:00|1049.7|1038.9|1029.4|1018.6|1051.9|1041.1|1016.6|1005.8|2095
1646229600000|2022-03-02 14:00:00|1028.17|1017.37|1044|1033.2|1049.9|1039.1|1020.2|1009.4|2075
1646233200000|2022-03-02 15:00:00|1044.34|1033.54|1015.32|1004.52|1050.15|1039.35|1012.61|1001.81|2667
1646236800000|2022-03-02 16:00:00|1015.02|1004.22|1017.8|1007|1025|1014.2|1011.9|1001.1|1225
1646240400000|2022-03-02 17:00:00|1017.9|1007.1|1006.53|995.73|1024.25|1013.45|1003.96|993.16|1001
1646244000000|2022-03-02 18:00:00|1006.79|995.99|1006.9|996.1|1016.15|1005.35|1003.9|993.1|1094
1646247600000|2022-03-02 19:00:00|1007.06|996.26|1007.9|997.1|1012.5|1001.7|1001.63|990.83|1077
1646251200000|2022-03-02 20:00:00|1008.2|997.4|1006.9|996.1|1010.75|999.95|1004.9|994.1|828
1646254800000|2022-03-02 21:00:00|1006.4|995.6|1015.45|1004.65|1015.75|1004.95|1003.27|992.47|636
1646258400000|2022-03-02 22:00:00|1015.78|1004.98|1015.85|1005.05|1022.13|1011.33|1012.79|1001.99|878
1646262000000|2022-03-02 23:00:00|1015.2|1004.4|1009.9|999.1|1018.81|1008.01|1004.9|994.1|791
1646265600000|2022-03-03 00:00:00|1009.98|999.18|1014.65|1003.85|1017.15|1006.35|1001.9|991.1|927
1646269200000|2022-03-03 01:00:00|1014.9|1004.1|1007.49|996.69|1016.74|1005.94|1003.26|992.46|867
1646272800000|2022-03-03 02:00:00|1007.1|996.3|995.8|985|1007.1|996.3|988.8|978|1084
1646276400000|2022-03-03 03:00:00|995.4|984.6|986.2|975.4|996.01|985.21|976.87|966.07|980
1646280000000|2022-03-03 04:00:00|985.9|975.1|991.3|980.5|992.9|982.1|984.78|973.98|658
1646283600000|2022-03-03 05:00:00|990.9|980.1|995.9|985.1|998.55|987.75|990.9|980.1|660
1646287200000|2022-03-03 06:00:00|995.4|984.6|1000.05|989.25|1001.27|990.47|981.75|970.95|885
1646290800000|2022-03-03 07:00:00|1000.4|989.6|997.9|987.1|1004.9|994.1|994.88|984.08|582
1646294400000|2022-03-03 08:00:00|997.57|986.77|999.75|988.95|1004.41|993.61|994.28|983.48|696
1646298000000|2022-03-03 09:00:00|999.86|989.06|997.9|987.1|1002.75|991.95|992.29|981.49|549
1646301600000|2022-03-03 10:00:00|998.15|987.35|1005.6|994.8|1005.6|994.8|992.46|981.66|688
1646305200000|2022-03-03 11:00:00|1005.8|995|1005.9|995.1|1014.15|1003.35|1005.45|994.65|858
1646308800000|2022-03-03 12:00:00|1005.6|994.8|1008.28|997.48|1014.4|1003.6|1004|993.2|745
1646312400000|2022-03-03 13:00:00|1007.93|997.13|1011.9|1001.1|1012.8|1002|1006.05|995.25|860
1646316000000|2022-03-03 14:00:00|1011.81|1001.01|998.9|988.1|1013.9|1003.1|989.76|978.96|968
1646319600000|2022-03-03 15:00:00|998.22|987.42|976.9|966.1|1000.69|989.89|967.55|956.75|1797
1646323200000|2022-03-03 16:00:00|977.09|966.29|968.9|958.1|979.9|969.1|966|955.2|956
1646326800000|2022-03-03 17:00:00|968.65|957.85|959.95|949.15|972.8|962|957.05|946.25|868
1646330400000|2022-03-03 18:00:00|960.4|949.6|959.14|948.34|964.9|954.1|957.15|946.35|681
1646334000000|2022-03-03 19:00:00|959.13|948.33|955.9|945.1|961.9|951.1|951.63|940.83|650
1646337600000|2022-03-03 20:00:00|955.72|944.92|952.54|941.74|958.9|948.1|948.1|937.3|774
1646341200000|2022-03-03 21:00:00|952.64|941.84|953.78|942.98|955.95|945.15|947.9|937.1|589
1646344800000|2022-03-03 22:00:00|953.9|943.1|962.65|951.85|965.9|955.1|953.09|942.29|676
1646348400000|2022-03-03 23:00:00|962.7|951.9|960.05|949.25|967.95|957.15|957.9|947.1|492
1646352000000|2022-03-04 00:00:00|960.5|949.7|932.9|922.1|961.9|951.1|925.5|914.7|1174
1646355600000|2022-03-04 01:00:00|932.83|922.03|922.9|912.1|934.9|924.1|912.51|901.71|1753
1646359200000|2022-03-04 02:00:00|922.65|911.85|921.53|910.73|925.8|915|917.9|907.1|647
1646362800000|2022-03-04 03:00:00|921.56|910.76|921.55|910.75|922.9|912.1|913.02|902.22|559
1646366400000|2022-03-04 04:00:00|921.42|910.62|923.2|912.4|924.75|913.95|914.75|903.95|615
1646370000000|2022-03-04 05:00:00|922.9|912.1|920.9|910.1|925.86|915.06|919.9|909.1|353
1646373600000|2022-03-04 06:00:00|921.08|910.28|928.25|917.45|928.9|918.1|921.08|910.28|405
1646377200000|2022-03-04 07:00:00|927.85|917.05|927.75|916.95|929.65|918.85|924.9|914.1|363
1646380800000|2022-03-04 08:00:00|927.9|917.1|931.95|921.15|934.66|923.86|915.66|904.86|919
1646384400000|2022-03-04 09:00:00|931.9|921.1|931.9|921.1|933.9|923.1|923.9|913.1|535
1646388000000|2022-03-04 10:00:00|932.19|921.39|938.5|927.7|940.9|930.1|930.9|920.1|394
1646391600000|2022-03-04 11:00:00|938.6|927.8|939.08|928.28|943.9|933.1|937.85|927.05|382
1646395200000|2022-03-04 12:00:00|939.4|928.6|933.27|922.47|942.11|931.31|929.9|919.1|660
1646398800000|2022-03-04 13:00:00|933.72|922.92|932.9|922.1|943.3|932.5|929.45|918.65|830
1646402400000|2022-03-04 14:00:00|932.78|921.98|927.55|916.75|934.8|924|914.9|904.1|1359
1646406000000|2022-03-04 15:00:00|927.4|916.6|915.21|904.41|930.4|919.6|914.8|904|1107
1646409600000|2022-03-04 16:00:00|915.12|904.32|916.25|905.45|917.95|907.15|906.9|896.1|918
1646413200000|2022-03-04 17:00:00|915.9|905.1|918.25|907.45|923.9|913.1|913.8|903|532
1646416800000|2022-03-04 18:00:00|918.38|907.58|909.75|898.95|920.85|910.05|908.9|898.1|514
1646420400000|2022-03-04 19:00:00|909.65|898.85|887.83|877.03|910.61|899.81|886.65|875.85|1113
1646424000000|2022-03-04 20:00:00|887.74|876.94|893.05|882.25|895.07|884.27|880.9|870.1|1249
1646427600000|2022-03-04 21:00:00|892.9|882.1|889.94|879.14|896.07|885.27|888.92|878.12|1368
1646467200000|2022-03-05 08:00:00|901.66|890.86|905.63|894.83|908.9|898.1|896.9|886.1|1088
1646470800000|2022-03-05 09:00:00|905.62|894.82|905.43|894.63|910|899.2|902.65|891.85|940
1646474400000|2022-03-05 10:00:00|905.31|894.51|906.87|896.07|907.14|896.34|895.29|884.49|1309
1646478000000|2022-03-05 11:00:00|906.83|896.03|905.49|894.69|910.43|899.63|904.76|893.96|901
1646481600000|2022-03-05 12:00:00|905.58|894.78|903.06|892.26|914.09|903.29|903.06|892.26|1291
1646485200000|2022-03-05 13:00:00|903.05|892.25|895.91|885.11|903.88|893.08|892.03|881.23|1162
1646488800000|2022-03-05 14:00:00|895.9|885.1|902.96|892.16|903.5|892.7|890.75|879.95|1091
1646492400000|2022-03-05 15:00:00|903.11|892.31|903.78|892.98|906.81|896.01|900.77|889.97|817
1646496000000|2022-03-05 16:00:00|903.66|892.86|909.53|898.73|919.3|908.5|902.92|892.12|1164
1646499600000|2022-03-05 17:00:00|909.6|898.8|911.15|900.35|916.46|905.66|908.16|897.36|1012
1646503200000|2022-03-05 18:00:00|911.29|900.49|908.59|897.79|911.86|901.06|903.04|892.24|877
1646506800000|2022-03-05 19:00:00|908.74|897.94|911.15|900.35|913.92|903.12|907.05|896.25|677
1646510400000|2022-03-05 20:00:00|911.05|900.25|908.2|897.4|915.84|905.04|907.3|896.5|830
1646514000000|2022-03-05 21:00:00|907.87|897.07|902.21|891.41|909.91|899.11|901.59|890.79|673
1646517600000|2022-03-05 22:00:00|902.39|891.59|907.71|896.91|908.13|897.33|900.01|889.21|607
1646521200000|2022-03-05 23:00:00|907.81|897.01|907.37|896.57|908.45|897.65|902.14|891.34|812
1646524800000|2022-03-06 00:00:00|907.12|896.32|911.91|901.11|912.81|902.01|904.89|894.09|649
1646528400000|2022-03-06 01:00:00|911.89|901.09|903.54|892.74|912.32|901.52|903.32|892.52|597
1646532000000|2022-03-06 02:00:00|903.39|892.59|901.75|890.95|904.77|893.97|897.69|886.89|505
1646535600000|2022-03-06 03:00:00|901.72|890.92|886.78|875.98|901.72|890.92|884.39|873.59|927
1646539200000|2022-03-06 04:00:00|886.77|875.97|881.89|871.09|888.41|877.61|870.82|860.02|1808
1646542800000|2022-03-06 05:00:00|882|871.2|876.97|866.17|885.9|875.1|874.64|863.84|835
1646546400000|2022-03-06 06:00:00|876.9|866.1|878.03|867.23|882.58|871.78|876.65|865.85|628
1646550000000|2022-03-06 07:00:00|878.04|867.24|879.92|869.12|881.81|871.01|873.69|862.89|799
1646553600000|2022-03-06 08:00:00|879.9|869.1|876.49|865.69|879.9|869.1|874.85|864.05|977
1646557200000|2022-03-06 09:00:00|876.45|865.65|864.38|853.58|877.53|866.73|863.57|852.77|1288
1646560800000|2022-03-06 10:00:00|864.39|853.59|857.01|846.21|866.23|855.43|856.61|845.81|1887
1646564400000|2022-03-06 11:00:00|857|846.2|860.85|850.05|861.33|850.53|850.78|839.98|1303
1646568000000|2022-03-06 12:00:00|860.83|850.03|863.26|852.46|863.87|853.07|857.96|847.16|382
1646571600000|2022-03-06 13:00:00|865.19|854.39|875.93|865.13|879.36|868.56|865.02|854.22|1275
1646575200000|2022-03-06 14:00:00|875.97|865.17|868.39|857.59|876.74|865.94|868.17|857.37|1078
1646578800000|2022-03-06 15:00:00|868.52|857.72|870.72|859.92|871.82|861.02|858.87|848.07|1171
1646582400000|2022-03-06 16:00:00|870.67|859.87|876.7|865.9|878.74|867.94|865.92|855.12|1532
1646586000000|2022-03-06 17:00:00|876.85|866.05|875.85|865.05|878.46|867.66|870.98|860.18|849
1646589600000|2022-03-06 18:00:00|875.88|865.08|874.63|863.83|881.74|870.94|872.1|861.3|1076
1646593200000|2022-03-06 19:00:00|874.8|864|869.85|859.05|878.88|868.08|866.59|855.79|1065
1646596800000|2022-03-06 20:00:00|869.83|859.03|875.84|863.54|879.4|867.1|867.34|856.54|995
1646600400000|2022-03-06 21:00:00|875.88|863.58|883.83|871.53|884.55|872.25|870.71|858.41|1401
1646604000000|2022-03-06 22:00:00|883.84|871.54|876.9|866.1|889.8|879|876.9|866.1|499
1646607600000|2022-03-06 23:00:00|877.4|866.6|852.9|842.1|878.9|868.1|850.5|839.7|1177
1646611200000|2022-03-07 00:00:00|852.78|841.98|842.9|832.1|854.9|844.1|833.9|823.1|1365
1646614800000|2022-03-07 01:00:00|842.62|831.82|838.9|828.1|843.9|833.1|838.15|827.35|418
1646618400000|2022-03-07 02:00:00|838.83|828.03|829.65|818.85|843.05|832.25|825.3|814.5|778
1646622000000|2022-03-07 03:00:00|829.9|819.1|827.65|816.85|835.58|824.78|826.8|816|691
1646625600000|2022-03-07 04:00:00|827.85|817.05|829.9|819.1|832.4|821.6|826.16|815.36|370
1646629200000|2022-03-07 05:00:00|829.85|819.05|830.9|820.1|834.7|823.9|826.75|815.95|404
1646632800000|2022-03-07 06:00:00|830.85|820.05|836.09|825.29|838.16|827.36|830.77|819.97|361
1646636400000|2022-03-07 07:00:00|836.04|825.24|824.9|814.1|836.9|826.1|822.25|811.45|386
1646640000000|2022-03-07 08:00:00|825.35|814.55|835.73|824.93|836.9|826.1|819.15|808.35|743
1646643600000|2022-03-07 09:00:00|835.71|824.91|833.05|822.25|840.07|829.27|832.9|822.1|419
1646647200000|2022-03-07 10:00:00|833.26|822.46|829.28|818.48|834.9|824.1|827.45|816.65|469
1646650800000|2022-03-07 11:00:00|829.25|818.45|837.63|826.83|837.9|827.1|828.02|817.22|526
1646654400000|2022-03-07 12:00:00|837.15|826.35|849.39|838.59|852.65|841.85|837.15|826.35|605
1646658000000|2022-03-07 13:00:00|849.69|838.89|869.9|859.1|871.9|861.1|848.9|838.1|848
1646661600000|2022-03-07 14:00:00|870|859.2|869.52|858.72|880.93|870.13|868.86|858.06|1032
1646665200000|2022-03-07 15:00:00|869.34|858.54|877.29|866.49|883.84|873.04|869.34|858.54|928
1646668800000|2022-03-07 16:00:00|877.37|866.57|868.06|857.26|884.9|874.1|867.38|856.58|768
1646672400000|2022-03-07 17:00:00|868.32|857.52|862.9|852.1|869.95|859.15|862|851.2|739
1646676000000|2022-03-07 18:00:00|862.8|852|845.83|835.03|862.8|852|839.95|829.15|997
1646679600000|2022-03-07 19:00:00|845.9|835.1|824.85|814.05|849.95|839.15|821.5|810.7|1132
1646683200000|2022-03-07 20:00:00|824.4|813.6|823.9|813.1|830.4|819.6|816.05|805.25|1033
1646686800000|2022-03-07 21:00:00|824.2|813.4|829.31|818.51|836.9|826.1|821.79|810.99|827
1646690400000|2022-03-07 22:00:00|829.35|818.55|838.9|828.1|846|835.2|829.08|818.28|674
1646694000000|2022-03-07 23:00:00|838.78|827.98|836.9|826.1|850.18|839.38|835.5|824.7|688
1646697600000|2022-03-08 00:00:00|836.05|825.25|852.08|841.28|853.16|842.36|830.3|819.5|846
1646701200000|2022-03-08 01:00:00|852.52|841.72|853.9|843.1|861.75|850.95|848.9|838.1|730
1646704800000|2022-03-08 02:00:00|854.85|844.05|861.5|850.7|867.25|856.45|851.22|840.42|723
1646708400000|2022-03-08 03:00:00|861.85|851.05|860.9|850.1|862.9|852.1|857|846.2|378
1646712000000|2022-03-08 04:00:00|861.08|850.28|858.55|847.75|868.4|857.6|857.9|847.1|419
1646715600000|2022-03-08 05:00:00|858.47|847.67|852.55|841.75|859.56|848.76|849.24|838.44|548
1646719200000|2022-03-08 06:00:00|852.9|842.1|846.1|835.3|855.9|845.1|840.1|829.3|692
1646722800000|2022-03-08 07:00:00|845.95|835.15|850.9|840.1|854.98|844.18|841.9|831.1|674
1646726400000|2022-03-08 08:00:00|851.3|840.5|862.92|852.12|868.9|858.1|848.55|837.75|743
1646730000000|2022-03-08 09:00:00|862.91|852.11|863.5|852.7|867.91|857.11|860.6|849.8|540
1646733600000|2022-03-08 10:00:00|863.9|853.1|864.9|854.1|869.7|858.9|855.36|844.56|613
1646737200000|2022-03-08 11:00:00|864.87|854.07|860.95|850.15|865.11|854.31|856.9|846.1|469
1646740800000|2022-03-08 12:00:00|861.4|850.6|864.9|854.1|866.35|855.55|855.05|844.25|713
1646744400000|2022-03-08 13:00:00|865.25|854.45|872.9|862.1|874.51|863.71|858.81|848.01|744
1646748000000|2022-03-08 14:00:00|873.4|862.6|874.4|863.6|882.9|872.1|869.34|858.54|1255
1646751600000|2022-03-08 15:00:00|873.85|863.05|870.4|859.6|875.9|865.1|859.64|848.84|1075
1646755200000|2022-03-08 16:00:00|870.59|859.79|864.75|853.95|875.9|865.1|855.74|844.94|1010
1646758800000|2022-03-08 17:00:00|864.84|854.04|881.9|871.1|885.42|874.62|864.84|854.04|1039
1646762400000|2022-03-08 18:00:00|882.9|872.1|872.4|861.6|890.91|880.11|872.15|861.35|1057
1646766000000|2022-03-08 19:00:00|872.9|862.1|878.16|867.36|881.64|870.84|864.45|853.65|904
1646769600000|2022-03-08 20:00:00|878.51|867.71|878.9|868.1|880.9|870.1|873.25|862.45|584
1646773200000|2022-03-08 21:00:00|878.74|867.94|876.92|866.12|882.9|872.1|872.35|861.55|645
1646776800000|2022-03-08 22:00:00|876.82|866.02|882.45|871.65|887.99|877.19|876.3|865.5|508
1646780400000|2022-03-08 23:00:00|882.4|871.6|887|876.2|892.86|882.06|881.29|870.49|516
1646784000000|2022-03-09 00:00:00|887.35|876.55|903.9|893.1|903.9|893.1|880.78|869.98|888
1646787600000|2022-03-09 01:00:00|904.06|893.26|924.95|914.15|925.65|914.85|903.95|893.15|1081
1646791200000|2022-03-09 02:00:00|925.3|914.5|921.9|911.1|930.75|919.95|920.67|909.87|935
1646794800000|2022-03-09 03:00:00|922.02|911.22|944.8|934|949.6|938.8|917.9|907.1|997
1646798400000|2022-03-09 04:00:00|944.9|934.1|948.15|937.35|950.9|940.1|942.8|932|893
1646802000000|2022-03-09 05:00:00|947.9|937.1|938.81|928.01|947.9|937.1|931.9|921.1|400
1646805600000|2022-03-09 06:00:00|938.71|927.91|936.9|926.1|940.29|929.49|931.9|921.1|491
1646809200000|2022-03-09 07:00:00|936.79|925.99|938.25|927.45|945.55|934.75|934.8|924|440
1646812800000|2022-03-09 08:00:00|938.1|927.3|934.28|923.48|944.49|933.69|930.1|919.3|1156
1646816400000|2022-03-09 09:00:00|934.4|923.6|924.8|914|934.9|924.1|921.9|911.1|738
1646820000000|2022-03-09 10:00:00|924.75|913.95|922.9|912.1|926.5|915.7|921.45|910.65|622
1646823600000|2022-03-09 11:00:00|922.75|911.95|915.9|905.1|925.9|915.1|915.87|905.07|755
1646827200000|2022-03-09 12:00:00|915.8|905|922.8|912|928.7|917.9|913|902.2|1159
1646830800000|2022-03-09 13:00:00|922.9|912.1|919.23|908.43|925.6|914.8|913.77|902.97|980
1646834400000|2022-03-09 14:00:00|919.63|908.83|928.68|917.88|934.9|924.1|918.9|908.1|962
1646838000000|2022-03-09 15:00:00|928.85|918.05|937.9|927.1|938.9|928.1|927.05|916.25|776
1646841600000|2022-03-09 16:00:00|938.02|927.22|935.8|925|948.9|938.1|928.29|917.49|993
1646845200000|2022-03-09 17:00:00|935.2|924.4|930.9|920.1|938.95|928.15|930.5|919.7|473
1646848800000|2022-03-09 18:00:00|930.78|919.98|919.6|908.8|930.9|920.1|916.29|905.49|627
1646852400000|2022-03-09 19:00:00|919.75|908.95|921.53|910.73|924.95|914.15|911.9|901.1|738
1646856000000|2022-03-09 20:00:00|921.05|910.25|915.4|904.6|924.3|913.5|913.5|902.7|658
1646859600000|2022-03-09 21:00:00|915.69|904.89|916.98|906.18|919.55|908.75|909.9|899.1|523
1646863200000|2022-03-09 22:00:00|916.92|906.12|917.15|906.35|920.9|910.1|914.9|904.1|650
1646866800000|2022-03-09 23:00:00|916.9|906.1|926.4|915.6|927.65|916.85|913.9|903.1|458
1646870400000|2022-03-10 00:00:00|926.69|915.89|921.9|911.1|934.9|924.1|920.05|909.25|748
1646874000000|2022-03-10 01:00:00|922.55|911.75|903.9|893.1|928.05|917.25|901.05|890.25|970
1646877600000|2022-03-10 02:00:00|903.75|892.95|904.44|893.64|911.75|900.95|899|888.2|812
1646881200000|2022-03-10 03:00:00|903.99|893.19|904.8|894|909.52|898.72|901.15|890.35|732
1646884800000|2022-03-10 04:00:00|904.59|893.79|887.5|876.7|906|895.2|886.9|876.1|1270
1646888400000|2022-03-10 05:00:00|887.44|876.64|864.63|853.83|887.44|876.64|858.04|847.24|1369
1646892000000|2022-03-10 06:00:00|864.9|854.1|869.86|859.06|869.86|859.06|856.75|845.95|837
1646895600000|2022-03-10 07:00:00|869.83|859.03|875.9|865.1|878.31|867.51|865.9|855.1|464
1646899200000|2022-03-10 08:00:00|876|865.2|874.85|864.05|876.9|866.1|863.9|853.1|557
1646902800000|2022-03-10 09:00:00|874.96|864.16|875.77|864.97|883.84|873.04|872.66|861.86|434
1646906400000|2022-03-10 10:00:00|875.68|864.88|870|859.2|877.9|867.1|869.09|858.29|436
1646910000000|2022-03-10 11:00:00|869.9|859.1|877.71|866.91|878.46|867.66|868.1|857.3|473
1646913600000|2022-03-10 12:00:00|877.43|866.63|881.7|870.9|884.9|874.1|875.68|864.88|695
1646917200000|2022-03-10 13:00:00|881.68|870.88|870.9|860.1|895.9|885.1|855.74|844.94|1412
1646920800000|2022-03-10 14:00:00|870.4|859.6|877.13|866.33|877.9|867.1|863.4|852.6|1234
1646924400000|2022-03-10 15:00:00|877.6|866.8|874.54|863.74|884.12|873.32|868.97|858.17|1113
1646928000000|2022-03-10 16:00:00|874.9|864.1|870.1|859.3|879.1|868.3|862.46|851.66|995
1646931600000|2022-03-10 17:00:00|870.6|859.8|866.9|856.1|874.74|863.94|864|853.2|673
1646935200000|2022-03-10 18:00:00|866.69|855.89|869.9|859.1|869.98|859.18|863.9|853.1|690
1646938800000|2022-03-10 19:00:00|869.66|858.86|871.96|861.16|872.29|861.49|864.7|853.9|504
1646942400000|2022-03-10 20:00:00|872.74|861.94|873.58|862.78|875.44|864.64|867.9|857.1|642
1646946000000|2022-03-10 21:00:00|873.57|862.77|871.53|860.73|875.8|865|870.86|860.06|731
1646949600000|2022-03-10 22:00:00|871.56|860.76|876.16|865.36|876.96|866.16|866.37|855.57|680
1646953200000|2022-03-10 23:00:00|876.5|865.7|873.08|862.28|879.9|869.1|870.9|860.1|708
1646956800000|2022-03-11 00:00:00|873.2|862.4|866.9|856.1|874.45|863.65|863.77|852.97|681
1646960400000|2022-03-11 01:00:00|867.22|856.42|853.59|842.79|867.9|857.1|851.7|840.9|1443
1646964000000|2022-03-11 02:00:00|853.6|842.8|845.15|834.35|856.32|845.52|842.05|831.25|1129
1646967600000|2022-03-11 03:00:00|845.2|834.4|861.9|851.1|862.8|852|843.9|833.1|703
1646971200000|2022-03-11 04:00:00|861.96|851.16|856.74|845.94|862.45|851.65|853.77|842.97|354
1646974800000|2022-03-11 05:00:00|856.79|845.99|870.9|860.1|870.9|860.1|854.9|844.1|737
1646978400000|2022-03-11 06:00:00|870.84|860.04|882.75|871.95|882.75|871.95|869.76|858.96|1129
1646982000000|2022-03-11 07:00:00|882.84|872.04|889.7|878.9|891.65|880.85|882.84|872.04|653
1646985600000|2022-03-11 08:00:00|891.01|880.21|883.9|873.1|895.2|884.4|883.9|873.1|908
1646989200000|2022-03-11 09:00:00|883.54|872.74|883.94|873.14|890.85|880.05|879.9|869.1|521
1646992800000|2022-03-11 10:00:00|884.07|873.27|885.9|875.1|888.67|877.87|883.94|873.14|578
1646996400000|2022-03-11 11:00:00|885.85|875.05|903.4|892.6|908.4|897.6|874.15|863.35|1519
1647000000000|2022-03-11 12:00:00|903.75|892.95|900.77|889.97|910|899.2|898.03|887.23|1305
1647003600000|2022-03-11 13:00:00|900.9|890.1|891.07|880.27|902.9|892.1|888.95|878.15|1232
1647007200000|2022-03-11 14:00:00|891.06|880.26|884.6|873.8|894.9|884.1|880.4|869.6|1169
1647010800000|2022-03-11 15:00:00|884.1|873.3|874.9|864.1|884.35|873.55|870|859.2|1046
1647014400000|2022-03-11 16:00:00|875.05|864.25|873.5|862.7|884.26|873.46|865.77|854.97|1144
1647018000000|2022-03-11 17:00:00|873.22|862.42|864.95|854.15|873.22|862.42|862.56|851.76|537
1647021600000|2022-03-11 18:00:00|865.13|854.33|861.24|850.44|867|856.2|861|850.2|363
1647025200000|2022-03-11 19:00:00|861|850.2|859.66|848.86|864.7|853.9|857.9|847.1|341
1647028800000|2022-03-11 20:00:00|859.25|848.45|847.9|837.1|860.9|850.1|846.15|835.35|597
1647032400000|2022-03-11 21:00:00|848.19|837.39|863.04|852.24|865.61|854.81|847.85|837.05|1744
1647072000000|2022-03-12 08:00:00|885.73|874.93|883.2|872.4|886.8|876|876.09|865.29|1391
1647075600000|2022-03-12 09:00:00|883.15|872.35|883.23|872.43|887.51|876.71|882.01|871.21|1339
1647079200000|2022-03-12 10:00:00|883.35|872.55|883.24|872.44|886.74|875.94|880.07|869.27|1394
1647082800000|2022-03-12 11:00:00|882.98|872.18|875.36|864.56|883.9|873.1|872.02|861.22|1391
1647086400000|2022-03-12 12:00:00|875.37|864.57|875.42|864.62|879.75|868.95|873.18|862.38|1519
1647090000000|2022-03-12 13:00:00|875.23|864.43|869.9|859.1|875.98|865.18|868.4|857.6|949
1647093600000|2022-03-12 14:00:00|869.75|858.95|867.81|857.01|870.91|860.11|865.02|854.22|591
1647097200000|2022-03-12 15:00:00|862.92|852.12|861.77|850.97|865.63|854.83|855.97|845.17|1577
1647100800000|2022-03-12 16:00:00|861.82|851.02|862.86|852.06|863.9|853.1|857.99|847.19|1326
1647104400000|2022-03-12 17:00:00|862.77|851.97|859.91|849.11|867.19|856.39|859.48|848.68|2259
1647108000000|2022-03-12 18:00:00|860.08|849.28|855.13|844.33|860.24|849.44|851.51|840.71|1293
1647111600000|2022-03-12 19:00:00|855.1|844.3|851.93|841.13|855.1|844.3|851.67|840.87|1327
1647115200000|2022-03-12 20:00:00|851.91|841.11|856.13|845.33|858.78|847.98|851.02|840.22|1325
1647118800000|2022-03-12 21:00:00|856.14|845.34|856.75|845.95|859.37|848.57|855.3|844.5|1850
1647122400000|2022-03-12 22:00:00|856.78|845.98|857.89|847.09|860.93|850.13|854.86|844.06|1559
1647126000000|2022-03-12 23:00:00|857.86|847.06|851.73|840.93|859.96|849.16|849.9|839.1|1601
1647129600000|2022-03-13 00:00:00|851.71|840.91|855.05|844.25|856.19|845.39|848.15|837.35|1272
1647133200000|2022-03-13 01:00:00|855.09|844.29|864.32|853.52|868.09|857.29|854.76|843.96|1233
1647136800000|2022-03-13 02:00:00|864.22|853.42|868.42|857.62|870.62|859.82|863.94|853.14|1286
1647140400000|2022-03-13 03:00:00|868.55|857.75|874.5|863.7|874.5|863.7|868.55|857.75|995
1647144000000|2022-03-13 04:00:00|874.53|863.73|874.86|864.06|879.91|869.11|871.96|861.16|1388
1647147600000|2022-03-13 05:00:00|874.9|864.1|874.23|863.43|877.89|867.09|873.76|862.96|1096
1647151200000|2022-03-13 06:00:00|874.24|863.44|876.84|866.04|876.91|866.11|873.18|862.38|1363
1647154800000|2022-03-13 07:00:00|876.89|866.09|875.57|864.77|877.7|866.9|874.61|863.81|1641
1647158400000|2022-03-13 08:00:00|875.73|864.93|874.32|863.52|880.06|869.26|871.59|860.79|1826
1647162000000|2022-03-13 09:00:00|874.31|863.51|868.91|858.11|874.86|864.06|865.56|854.76|1749
1647165600000|2022-03-13 10:00:00|868.9|858.1|870.91|860.11|875.2|864.4|868.9|858.1|1320
1647169200000|2022-03-13 11:00:00|870.86|860.06|862.8|852|877.91|867.11|861.03|850.23|1763
1647172800000|2022-03-13 12:00:00|862.94|852.14|843.41|832.61|862.94|852.14|842.99|832.19|2139
1647176400000|2022-03-13 13:00:00|843.34|832.54|847.3|836.5|852.71|841.91|838.68|827.88|1745
1647180000000|2022-03-13 14:00:00|847.06|836.26|850.61|839.81|852.75|841.95|844.97|834.17|1064
1647183600000|2022-03-13 15:00:00|850.55|839.75|853.35|842.55|857.73|846.93|849.31|838.51|1488
1647187200000|2022-03-13 16:00:00|853.27|842.47|851.44|840.64|855.95|845.15|850.45|839.65|1056
1647190800000|2022-03-13 17:00:00|851.43|840.63|851.95|841.15|855.72|844.92|846.4|835.6|591
1647194400000|2022-03-13 18:00:00|851.96|841.16|852.18|841.38|853.44|842.64|850.56|839.76|552
1647198000000|2022-03-13 19:00:00|852.13|841.33|845.79|834.99|854|843.2|844.92|834.12|547
1647201600000|2022-03-13 20:00:00|845.65|834.85|843.8|831.5|847.6|835.79|840.73|829.93|820
1647205200000|2022-03-13 21:00:00|843.67|831.37|848.7|836.4|849.81|837.51|842.11|829.81|435
1647208800000|2022-03-13 22:00:00|848.67|836.37|823.1|812.3|851.5|839.6|817.7|806.9|889
1647212400000|2022-03-13 23:00:00|822.65|811.85|824.9|814.1|826.9|816.1|818.05|807.25|1010
1647216000000|2022-03-14 00:00:00|825.15|814.35|831|820.2|831.69|820.89|816.4|805.6|808
1647219600000|2022-03-14 01:00:00|831.19|820.39|831.8|821|841.9|831.1|828.73|817.93|656
1647223200000|2022-03-14 02:00:00|831.9|821.1|829.05|818.25|832.6|821.8|827.45|816.65|475
1647226800000|2022-03-14 03:00:00|829.15|818.35|830.1|819.3|831.38|820.58|827.4|816.6|263
1647230400000|2022-03-14 04:00:00|830|819.2|845.03|834.23|855.65|844.85|830|819.2|920
1647234000000|2022-03-14 05:00:00|844.9|834.1|842.15|831.35|849.9|839.1|842.05|831.25|379
1647237600000|2022-03-14 06:00:00|842.4|831.6|849.67|838.87|850.7|839.9|842.4|831.6|522
1647241200000|2022-03-14 07:00:00|849.63|838.83|854.9|844.1|856.66|845.86|848.48|837.68|552
1647244800000|2022-03-14 08:00:00|854.99|844.19|857.99|847.19|862.9|852.1|854.9|844.1|585
1647248400000|2022-03-14 09:00:00|858.6|847.8|858.99|848.19|863.5|852.7|855.05|844.25|544
1647252000000|2022-03-14 10:00:00|858.9|848.1|858.1|847.3|860.9|850.1|855.95|845.15|485
1647255600000|2022-03-14 11:00:00|857.9|847.1|848.15|837.35|858.15|847.35|847.2|836.4|450
1647259200000|2022-03-14 12:00:00|847.9|837.1|854.61|843.81|854.61|843.81|840.9|830.1|612
1647262800000|2022-03-14 13:00:00|854.62|843.82|850.6|839.8|858.78|847.98|844.9|834.1|974
1647266400000|2022-03-14 14:00:00|850.65|839.85|853.9|843.1|859.9|849.1|848.05|837.25|739
1647270000000|2022-03-14 15:00:00|854.05|843.25|852.8|842|861.9|851.1|849.9|839.1|584
1647273600000|2022-03-14 16:00:00|852.85|842.05|849.9|839.1|856.66|845.86|848.69|837.89|522
1647277200000|2022-03-14 17:00:00|849.85|839.05|839.57|828.77|849.85|839.05|838.78|827.98|686
1647280800000|2022-03-14 18:00:00|839.85|829.05|833|822.2|840.85|830.05|829.45|818.65|591
1647284400000|2022-03-14 19:00:00|832.9|822.1|834.22|823.42|834.59|823.79|828.3|817.5|725
1647288000000|2022-03-14 20:00:00|834.23|823.43|828.85|818.05|837|826.2|828.08|817.28|392
1647291600000|2022-03-14 21:00:00|828.9|818.1|832.64|821.84|833.9|823.1|828.9|818.1|731
1647295200000|2022-03-14 22:00:00|832.6|821.8|844.95|834.15|851.9|841.1|831.9|821.1|691
1647298800000|2022-03-14 23:00:00|845|834.2|853.63|842.83|855.9|845.1|845|834.2|426
1647302400000|2022-03-15 00:00:00|853.62|842.82|860.9|850.1|862.75|851.95|849.9|839.1|704
1647306000000|2022-03-15 01:00:00|861|850.2|842.45|831.65|864.9|854.1|839.05|828.25|781
1647309600000|2022-03-15 02:00:00|842|831.2|850.4|839.6|852.02|841.22|840.9|830.1|389
1647313200000|2022-03-15 03:00:00|849.9|839.1|841.1|830.3|851.75|840.95|838.15|827.35|409
1647316800000|2022-03-15 04:00:00|840.9|830.1|840.9|830.1|845.5|834.7|839.8|829|378
1647320400000|2022-03-15 05:00:00|840.65|829.85|839.45|828.65|841.15|830.35|836.9|826.1|399
1647324000000|2022-03-15 06:00:00|839.35|828.55|837.95|827.15|843.9|833.1|836.65|825.85|341
1647327600000|2022-03-15 07:00:00|837.92|827.12|828.4|817.6|837.95|827.15|820.1|809.3|679
1647331200000|2022-03-15 08:00:00|828.9|818.1|822.96|812.16|828.9|818.1|821.9|811.1|617
1647334800000|2022-03-15 09:00:00|822.93|812.13|827.9|817.1|829.65|818.85|820.05|809.25|492
1647338400000|2022-03-15 10:00:00|827.79|816.99|830.9|820.1|831.67|820.87|827.79|816.99|479
1647342000000|2022-03-15 11:00:00|830.7|819.9|831.47|820.67|832.85|822.05|828.9|818.1|466
1647345600000|2022-03-15 12:00:00|831.02|820.22|835.4|824.6|836.1|825.3|830.7|819.9|450
1647349200000|2022-03-15 13:00:00|835.56|824.76|832.31|821.51|835.56|824.76|824.35|813.55|649
1647352800000|2022-03-15 14:00:00|832.4|821.6|841.9|831.1|844.75|833.95|829.9|819.1|852
1647356400000|2022-03-15 15:00:00|842.06|831.26|853.73|842.93|859.35|848.55|841.35|830.55|876
1647360000000|2022-03-15 16:00:00|853.6|842.8|860.61|849.81|864.05|853.25|850.4|839.6|675
1647363600000|2022-03-15 17:00:00|860.85|850.05|859.9|849.1|862.9|852.1|851.1|840.3|457
1647367200000|2022-03-15 18:00:00|859.99|849.19|870.25|859.45|872.9|862.1|856.9|846.1|613
1647370800000|2022-03-15 19:00:00|869.9|859.1|875.6|864.8|884.9|874.1|869.9|859.1|1128
1647374400000|2022-03-15 20:00:00|875.59|864.79|873.13|862.33|879.07|868.27|868.86|858.06|727
1647378000000|2022-03-15 21:00:00|873.06|862.26|873.9|863.1|875.3|864.5|868.01|857.21|480
1647381600000|2022-03-15 22:00:00|874|863.2|871.9|861.1|882.9|872.1|871.83|861.03|465
1647385200000|2022-03-15 23:00:00|872.15|861.35|876.9|866.1|879.7|868.9|869.07|858.27|614
1647388800000|2022-03-16 00:00:00|877.03|866.23|869.09|858.29|880.9|870.1|866.8|856|824
1647392400000|2022-03-16 01:00:00|868.94|858.14|886.11|875.31|889.75|878.95|868.85|858.05|817
1647396000000|2022-03-16 02:00:00|886.08|875.28|895.9|885.1|911.97|901.17|885.2|874.4|1430
1647399600000|2022-03-16 03:00:00|896.15|885.35|871.97|861.17|897.9|887.1|866.9|856.1|1349
1647403200000|2022-03-16 04:00:00|871.74|860.94|871.5|860.7|874.1|863.3|865.49|854.69|608
1647406800000|2022-03-16 05:00:00|871.6|860.8|882.5|871.7|884.5|873.7|869.9|859.1|501
1647410400000|2022-03-16 06:00:00|882.4|871.6|886.85|876.05|888.75|877.95|881.9|871.1|668
1647414000000|2022-03-16 07:00:00|886.9|876.1|890.49|879.69|890.9|880.1|880.63|869.83|489
1647417600000|2022-03-16 08:00:00|890.9|880.1|893.79|882.99|898.62|887.82|886.07|875.27|1001
1647421200000|2022-03-16 09:00:00|893.9|883.1|892.9|882.1|896.9|886.1|887.79|876.99|621
1647424800000|2022-03-16 10:00:00|892.83|882.03|884.28|873.48|893.66|882.86|882.99|872.19|788
1647428400000|2022-03-16 11:00:00|883.9|873.1|886.53|875.73|891.34|880.54|882.75|871.95|764
1647432000000|2022-03-16 12:00:00|886.45|875.65|879.42|868.62|887.6|876.8|879.05|868.25|554
1647435600000|2022-03-16 13:00:00|879.17|868.37|876.9|866.1|879.17|868.37|870.9|860.1|628
1647439200000|2022-03-16 14:00:00|877.15|866.35|881.2|870.4|884.09|873.29|872.1|861.3|1009
1647442800000|2022-03-16 15:00:00|881.45|870.65|879.99|869.19|885.9|875.1|877.1|866.3|427
1647446400000|2022-03-16 16:00:00|880.81|870.01|879.28|868.48|886.6|875.8|872.7|861.9|866
1647450000000|2022-03-16 17:00:00|879.37|868.57|885.03|874.23|887.33|876.53|873.2|862.4|1006
1647453600000|2022-03-16 18:00:00|884.96|874.16|881.98|871.18|884.96|874.16|858.42|847.62|4755
1647457200000|2022-03-16 19:00:00|882.1|871.3|910.75|899.95|911.91|901.11|880.44|869.64|3892
1647460800000|2022-03-16 20:00:00|910.74|899.94|917.74|906.94|927.87|917.07|910.74|899.94|3169
1647464400000|2022-03-16 21:00:00|917.76|906.96|912.1|901.3|919.56|908.76|909.9|899.1|707
1647468000000|2022-03-16 22:00:00|912.5|901.7|907.7|896.9|913.95|903.15|904.85|894.05|329
1647471600000|2022-03-16 23:00:00|907.9|897.1|914.8|904|916.25|905.45|905.1|894.3|495
1647475200000|2022-03-17 00:00:00|914.85|904.05|916.05|905.25|917.9|907.1|910.1|899.3|782
1647478800000|2022-03-17 01:00:00|915.9|905.1|918.9|908.1|920.9|910.1|908.18|897.38|685
1647482400000|2022-03-17 02:00:00|918.64|907.84|915.9|905.1|922.3|911.5|911.57|900.77|703
1647486000000|2022-03-17 03:00:00|915.66|904.86|915.05|904.25|917.99|907.19|913.9|903.1|477
1647489600000|2022-03-17 04:00:00|915.15|904.35|923.79|912.99|928.05|917.25|910.26|899.46|765
1647493200000|2022-03-17 05:00:00|923.69|912.89|919.3|908.5|923.9|913.1|918.78|907.98|951
1647496800000|2022-03-17 06:00:00|919.6|908.8|917.9|907.1|931.32|920.52|914.9|904.1|741
1647500400000|2022-03-17 07:00:00|917.63|906.83|917.37|906.57|919.55|908.75|912.94|902.14|448
1647504000000|2022-03-17 08:00:00|917.34|906.54|920.9|910.1|926.7|915.9|916.45|905.65|590
1647507600000|2022-03-17 09:00:00|920.68|909.88|921.53|910.73|924.9|914.1|917.9|907.1|139
1647511200000|2022-03-17 10:00:00|922.06|911.26|922.4|911.6|923|912.2|913.9|903.1|181
1647514800000|2022-03-17 11:00:00|922.23|911.43|927.69|916.89|927.69|916.89|920.4|909.6|139
1647518400000|2022-03-17 12:00:00|927.19|916.39|932.9|922.1|937.95|927.15|927.19|916.39|334
1647522000000|2022-03-17 13:00:00|933.12|922.32|943.4|932.6|944.13|933.33|931.9|921.1|523
1647525600000|2022-03-17 14:00:00|943.9|933.1|931.49|920.69|945.9|935.1|930.9|920.1|397
1647529200000|2022-03-17 15:00:00|931.48|920.68|933.05|922.25|938.66|927.86|930.9|920.1|232
1647532800000|2022-03-17 16:00:00|933.57|922.77|930.71|919.91|935.42|924.62|929.9|919.1|149
1647536400000|2022-03-17 17:00:00|930.21|919.41|925.81|915.01|931.64|920.84|923.9|913.1|138
1647540000000|2022-03-17 18:00:00|925.24|914.44|925.51|914.71|929.25|918.45|923.9|913.1|87
1647543600000|2022-03-17 19:00:00|925.4|914.6|928.52|917.72|929.32|918.52|923.65|912.85|414
1647547200000|2022-03-17 20:00:00|928.67|917.87|924.55|913.75|929.16|918.36|923.38|912.58|78
1647550800000|2022-03-17 21:00:00|924.56|913.76|921.74|910.94|925.07|914.27|921.74|910.94|650
1647568800000|2022-03-18 02:00:00|911.7|900.9|911.03|900.23|911.95|901.15|907.29|896.49|89
1647572400000|2022-03-18 03:00:00|911.04|900.24|912.15|901.35|913.49|902.69|909.55|898.75|319
1647576000000|2022-03-18 04:00:00|911.9|901.1|914.05|903.25|916.66|905.86|909|898.2|652
1647579600000|2022-03-18 05:00:00|914.55|903.75|919.9|909.1|919.9|909.1|913.49|902.69|222
1647583200000|2022-03-18 06:00:00|920.18|909.38|920.9|910.1|925.29|914.49|920.18|909.38|304
1647586800000|2022-03-18 07:00:00|920.35|909.55|911.9|901.1|921.3|910.5|911.57|900.77|129
1647590400000|2022-03-18 08:00:00|912.12|901.32|920.9|910.1|925.9|915.1|907.9|897.1|377
1647594000000|2022-03-18 09:00:00|921.4|910.6|914.66|903.86|923.22|912.42|914.49|903.69|389
1647597600000|2022-03-18 10:00:00|915.36|904.56|911.57|900.77|926.5|915.7|911.57|900.77|361
1647601200000|2022-03-18 11:00:00|911.39|900.59|916.9|906.1|918.9|908.1|909.9|899.1|291
1647604800000|2022-03-18 12:00:00|917.4|906.6|942.21|931.41|947.72|936.92|916.9|906.1|722
1647608400000|2022-03-18 13:00:00|940.3|929.5|934.9|924.1|947.7|936.9|927.51|916.71|597
1647612000000|2022-03-18 14:00:00|934.4|923.6|940.37|929.57|949.9|939.1|932.56|921.76|589
1647615600000|2022-03-18 15:00:00|940.38|929.58|965.16|954.36|965.9|955.1|938.49|927.69|595
1647619200000|2022-03-18 16:00:00|965.33|954.53|975.9|965.1|979.31|968.51|960.57|949.77|646
1647622800000|2022-03-18 17:00:00|976.4|965.6|973.9|963.1|980.13|969.33|973.58|962.78|378
1647626400000|2022-03-18 18:00:00|974.15|963.35|964.64|953.84|974.27|963.47|963.9|953.1|210
1647630000000|2022-03-18 19:00:00|964.82|954.02|976.75|965.95|977.69|966.89|962.9|952.1|227
1647633600000|2022-03-18 20:00:00|977.25|966.45|973.18|962.38|981.9|971.1|972.54|961.74|1829
1647676800000|2022-03-19 08:00:00|973.31|962.51|976.24|965.44|977.67|966.87|970.58|959.78|2122
1647680400000|2022-03-19 09:00:00|976.21|965.41|973.52|962.72|981.2|970.4|971.48|960.68|2473
1647684000000|2022-03-19 10:00:00|973.53|962.73|971.83|961.03|976.23|965.43|967.17|956.37|2246
1647687600000|2022-03-19 11:00:00|972.08|961.28|965.87|955.07|979.29|968.49|963.89|953.09|1997
1647691200000|2022-03-19 12:00:00|965.85|955.05|979.43|968.63|979.75|968.95|963.86|953.06|2181
1647694800000|2022-03-19 13:00:00|979.44|968.64|968.02|957.22|980.02|969.22|962.53|951.73|2831
1647698400000|2022-03-19 14:00:00|967.93|957.13|969.91|959.11|970.03|959.23|961.27|950.47|1184
1647702000000|2022-03-19 15:00:00|988.35|977.55|989.98|979.18|998.9|988.1|981|970.2|2398
1647705600000|2022-03-19 16:00:00|990.16|979.36|993.14|982.34|1000.68|989.88|983.48|972.68|2557
1647709200000|2022-03-19 17:00:00|993.19|982.39|988.11|977.31|995.65|984.85|982.74|971.94|2269
1647712800000|2022-03-19 18:00:00|988.1|977.3|989.57|978.77|991.79|980.99|977.86|967.06|2093
1647716400000|2022-03-19 19:00:00|989.49|978.69|983.93|973.13|990.03|979.23|981.62|970.82|1472
1647720000000|2022-03-19 20:00:00|983.91|973.11|984.45|973.65|987.94|977.14|975.66|964.86|1934
1647723600000|2022-03-19 21:00:00|984.55|973.75|980.41|969.61|988.39|977.59|978.98|968.18|1348
1647727200000|2022-03-19 22:00:00|980.31|969.51|967.34|956.54|980.55|969.75|963.86|953.06|2646
1647730800000|2022-03-19 23:00:00|967.13|956.33|978.91|968.11|979.29|968.49|966.32|955.52|1918
1647734400000|2022-03-20 00:00:00|978.89|968.09|966.46|955.66|983.94|973.14|961.6|950.8|2594
1647738000000|2022-03-20 01:00:00|966.47|955.67|963.66|952.86|968.94|958.14|953.84|943.04|2103
1647741600000|2022-03-20 02:00:00|963.28|952.48|965.16|954.36|967.08|956.28|956.84|946.04|2280
1647745200000|2022-03-20 03:00:00|965.05|954.25|964.4|953.6|969.6|958.8|962.93|952.13|1795
1647748800000|2022-03-20 04:00:00|964.44|953.64|964.04|953.24|969.75|958.95|962.62|951.82|1807
1647752400000|2022-03-20 05:00:00|964.05|953.25|971.85|961.05|973.36|962.56|963.12|952.32|2781
1647756000000|2022-03-20 06:00:00|972|961.2|970.61|959.81|978.9|968.1|970.59|959.79|3122
1647759600000|2022-03-20 07:00:00|970.59|959.79|970.13|959.33|974.44|963.64|967.23|956.43|2062
1647763200000|2022-03-20 08:00:00|970.25|959.45|973.39|962.59|976.98|966.18|967.98|957.18|2346
1647766800000|2022-03-20 09:00:00|973.43|962.63|963.09|952.29|974.75|963.95|962.06|951.26|1329
1647770400000|2022-03-20 10:00:00|961.58|950.78|957.42|946.62|964.48|953.68|952.96|942.16|2647
1647774000000|2022-03-20 11:00:00|957.4|946.6|949.74|938.94|959.79|948.99|948.93|938.13|2963
1647777600000|2022-03-20 12:00:00|949.73|938.93|951.17|940.37|955.95|945.15|940.45|929.65|3371
1647781200000|2022-03-20 13:00:00|951.18|940.38|940.42|929.62|952.37|941.57|938.21|927.41|2508
1647784800000|2022-03-20 14:00:00|940.41|929.61|940.01|929.21|946|935.2|938.28|927.48|2926
1647788400000|2022-03-20 15:00:00|940.02|929.22|933.89|923.09|944.74|933.94|930.89|920.09|2253
1647792000000|2022-03-20 16:00:00|933.68|922.88|933.05|922.25|943.19|932.39|930.88|920.08|2732
1647795600000|2022-03-20 17:00:00|932.97|922.17|922.01|911.21|936.6|925.8|919.09|908.29|2466
1647799200000|2022-03-20 18:00:00|922.02|911.22|928.25|917.45|929.04|918.24|920.16|909.36|2700
1647802800000|2022-03-20 19:00:00|928.36|917.56|935.79|924.99|936.29|925.49|925.83|915.03|2126
1647806400000|2022-03-20 20:00:00|935.78|924.98|931.48|919.18|943.38|932.58|931.03|918.73|2772
1647810000000|2022-03-20 21:00:00|931.49|919.19|938.42|926.12|941.07|928.77|927.76|915.46|1972
1647813600000|2022-03-20 22:00:00|938.43|926.13|937.86|927.06|940.21|927.91|927.82|917.02|385
1647817200000|2022-03-20 23:00:00|937.59|926.79|937.9|927.1|946.9|936.1|936.22|925.42|294
1647820800000|2022-03-21 00:00:00|937.48|926.68|945.1|934.3|947.53|936.73|931.58|920.78|430
1647824400000|2022-03-21 01:00:00|945.9|935.1|944.9|934.1|954.25|943.45|939.9|929.1|373
1647828000000|2022-03-21 02:00:00|945.03|934.23|928.85|918.05|946.9|936.1|923.9|913.1|445
1647831600000|2022-03-21 03:00:00|927.9|917.1|936.06|925.26|936.91|926.11|926.49|915.69|370
1647835200000|2022-03-21 04:00:00|935.9|925.1|934.58|923.78|935.9|925.1|928.7|917.9|241
1647838800000|2022-03-21 05:00:00|934.86|924.06|941.16|930.36|941.39|930.59|934.5|923.7|384
1647842400000|2022-03-21 06:00:00|940.9|930.1|940.9|930.1|945.68|934.88|939.9|929.1|282
1647846000000|2022-03-21 07:00:00|940.71|929.91|951.9|941.1|956|945.2|938.9|928.1|241
1647849600000|2022-03-21 08:00:00|952.4|941.6|952.53|941.73|955.46|944.66|948.52|937.72|153
1647853200000|2022-03-21 09:00:00|952.9|942.1|957.55|946.75|960.9|950.1|944.9|934.1|247
1647856800000|2022-03-21 10:00:00|957.54|946.74|956.2|945.4|963.39|952.59|954.77|943.97|141
1647860400000|2022-03-21 11:00:00|955.68|944.88|957.9|947.1|965.11|954.31|955.28|944.48|145
1647864000000|2022-03-21 12:00:00|958.76|947.96|954.4|943.6|960.4|949.6|945.49|934.69|212
1647867600000|2022-03-21 13:00:00|954.7|943.9|952.09|941.29|966.05|955.25|951.4|940.6|308
1647871200000|2022-03-21 14:00:00|952.4|941.6|948.4|937.6|955.4|944.6|941.77|930.97|390
1647874800000|2022-03-21 15:00:00|948.97|938.17|956.65|945.85|959.69|948.89|947.15|936.35|184
1647878400000|2022-03-21 16:00:00|956.9|946.1|940.87|930.07|962.13|951.33|940.87|930.07|224
1647882000000|2022-03-21 17:00:00|940.86|930.06|944.6|933.8|944.65|933.85|936.82|926.02|172
1647885600000|2022-03-21 18:00:00|945.18|934.38|937.9|927.1|948.51|937.71|937.9|927.1|338
1647889200000|2022-03-21 19:00:00|936.9|926.1|938.71|927.91|940.34|929.54|933.49|922.69|144
1647892800000|2022-03-21 20:00:00|938.4|927.6|936.25|925.45|942.63|931.83|936.25|925.45|258
1647896400000|2022-03-21 21:00:00|936.46|925.66|941.37|930.57|941.37|930.57|929.9|919.1|512
1647900000000|2022-03-21 22:00:00|940.9|930.1|935.61|924.81|941.41|930.61|935.49|924.69|348
1647903600000|2022-03-21 23:00:00|935.11|924.31|940.26|929.46|942.06|931.26|931.59|920.79|386
1647907200000|2022-03-22 00:00:00|939.56|928.76|946.69|935.89|946.7|935.9|933|922.2|1158
1647910800000|2022-03-22 01:00:00|946.7|935.9|948.08|937.28|948.75|937.95|940.9|930.1|287
1647914400000|2022-03-22 02:00:00|948.06|937.26|970.6|959.8|973.32|962.52|948.06|937.26|393
1647918000000|2022-03-22 03:00:00|970.9|960.1|983.9|973.1|989.9|979.1|970.9|960.1|394
1647921600000|2022-03-22 04:00:00|984.4|973.6|994.4|983.6|997.95|987.15|984.17|973.37|190
1647925200000|2022-03-22 05:00:00|994.9|984.1|1019.9|1009.1|1020.58|1009.78|994.9|984.1|250
1647928800000|2022-03-22 06:00:00|1019.29|1008.49|994.9|984.1|1020.9|1010.1|994.9|984.1|343
1647932400000|2022-03-22 07:00:00|995.22|984.42|1000.4|989.6|1001.73|990.93|994.9|984.1|156
1647936000000|2022-03-22 08:00:00|1000.9|990.1|1007.13|996.33|1007.26|996.46|998.4|987.6|225
1647939600000|2022-03-22 09:00:00|1006.9|996.1|1004.4|993.6|1007.4|996.6|997.9|987.1|212
1647943200000|2022-03-22 10:00:00|1004.8|994|1007.2|996.4|1008|997.2|998.58|987.78|232
1647946800000|2022-03-22 11:00:00|1006.9|996.1|1007.85|997.05|1008.9|998.1|1003.56|992.76|314
1647950400000|2022-03-22 12:00:00|1006.9|996.1|1000.31|989.51|1008.15|997.35|998.12|987.32|140
1647954000000|2022-03-22 13:00:00|1001.08|990.28|998.4|987.6|1003.9|993.1|995.72|984.92|93
1647957600000|2022-03-22 14:00:00|998.9|988.1|1003.22|992.42|1007.42|996.62|996.9|986.1|262
1647961200000|2022-03-22 15:00:00|1002.9|992.1|1005.51|994.71|1010.88|1000.08|998.54|987.74|380
1647964800000|2022-03-22 16:00:00|1005.9|995.1|1010.97|1000.17|1016.4|1005.6|1002.6|991.8|187
1647968400000|2022-03-22 17:00:00|1009.33|998.53|1012.4|1001.6|1017.25|1006.45|1008.15|997.35|104
1647972000000|2022-03-22 18:00:00|1011.9|1001.1|1007.49|996.69|1014.89|1004.09|1005.4|994.6|311
1647975600000|2022-03-22 19:00:00|1007.71|996.91|992.9|982.1|1010.4|999.6|991.9|981.1|170
1647979200000|2022-03-22 20:00:00|991.9|981.1|992.92|982.12|999.4|988.6|989.51|978.71|177
1647982800000|2022-03-22 21:00:00|992.91|982.11|997.9|987.1|999.52|988.72|992|981.2|465
1647986400000|2022-03-22 22:00:00|998.07|987.27|986.59|975.79|998.07|987.27|985.9|975.1|56
1647990000000|2022-03-22 23:00:00|986.58|975.78|980.4|969.6|988.9|978.1|979.4|968.6|96
1647993600000|2022-03-23 00:00:00|980.26|969.46|987.06|976.26|987.44|976.64|979.72|968.92|169
1647997200000|2022-03-23 01:00:00|986.9|976.1|983.07|972.27|986.9|976.1|972.9|962.1|143
1648000800000|2022-03-23 02:00:00|983.08|972.28|991.56|980.76|994.05|983.25|982.4|971.6|153
1648004400000|2022-03-23 03:00:00|991.9|981.1|980.24|969.44|993.9|983.1|979.9|969.1|103
1648008000000|2022-03-23 04:00:00|980.74|969.94|978.28|967.48|982.94|972.14|971.21|960.41|135
1648011600000|2022-03-23 05:00:00|977.9|967.1|983.08|972.28|983.43|972.63|972.54|961.74|197
1648015200000|2022-03-23 06:00:00|983.64|972.84|984.62|973.82|987.94|977.14|982.03|971.23|393
1648018800000|2022-03-23 07:00:00|984.9|974.1|980.4|969.6|985.44|974.64|979.38|968.58|144
1648022400000|2022-03-23 08:00:00|980.6|969.8|987.02|976.22|988.19|977.39|975.79|964.99|184
1648026000000|2022-03-23 09:00:00|986.94|976.14|985.37|974.57|987.33|976.53|980.65|969.85|100
1648029600000|2022-03-23 10:00:00|985.51|974.71|989.54|978.74|991.38|980.58|984.9|974.1|96
1648033200000|2022-03-23 11:00:00|989.75|978.95|988.12|977.32|990.65|979.85|982.9|972.1|98
1648036800000|2022-03-23 12:00:00|987.62|976.82|995.12|984.32|996.99|986.19|986.9|976.1|76
1648040400000|2022-03-23 13:00:00|994.52|983.72|987.9|977.1|996.31|985.51|984.34|973.54|169
1648044000000|2022-03-23 14:00:00|987.81|977.01|1002.12|991.32|1002.26|991.46|986.4|975.6|200
1648047600000|2022-03-23 15:00:00|1002.31|991.51|1019.56|1008.76|1028.95|1018.15|1002.12|991.32|337
1648051200000|2022-03-23 16:00:00|1019.82|1009.02|1015.9|1005.1|1030.16|1019.36|1011.75|1000.95|380
1648054800000|2022-03-23 17:00:00|1016.4|1005.6|995.77|984.97|1016.67|1005.87|992.9|982.1|283
1648058400000|2022-03-23 18:00:00|995.06|984.26|995.9|985.1|1002.57|991.77|992.9|982.1|203
1648062000000|2022-03-23 19:00:00|995.59|984.79|982.9|972.1|998.72|987.92|982.9|972.1|627
1648065600000|2022-03-23 20:00:00|981.9|971.1|986.27|975.47|987.16|976.36|979.53|968.73|125
1648069200000|2022-03-23 21:00:00|986.26|975.46|987.33|976.53|987.9|977.1|983.93|973.13|514
1648072800000|2022-03-23 22:00:00|987.27|976.47|992.9|982.1|992.9|982.1|987.27|976.47|68
1648076400000|2022-03-23 23:00:00|993.4|982.6|1004.9|994.1|1005.4|994.6|993.4|982.6|115
1648080000000|2022-03-24 00:00:00|1005.4|994.6|1014.71|1003.91|1018.9|1008.1|1002.31|991.51|287
1648083600000|2022-03-24 01:00:00|1014.79|1003.99|1009.4|998.6|1017.23|1006.43|1003|992.2|350
1648087200000|2022-03-24 02:00:00|1009.9|999.1|1015.6|1004.8|1017.19|1006.39|1005.9|995.1|659
1648090800000|2022-03-24 03:00:00|1015.59|1004.79|1008.51|997.71|1016.83|1006.03|1006.76|995.96|349
1648094400000|2022-03-24 04:00:00|1008.52|997.72|1017.9|1007.1|1018.9|1008.1|1008.52|997.72|819
1648098000000|2022-03-24 05:00:00|1017.51|1006.71|1028.49|1017.69|1030.02|1019.22|1014.51|1003.71|913
1648101600000|2022-03-24 06:00:00|1028.9|1018.1|1027.78|1016.98|1034.66|1023.86|1024.9|1014.1|749
1648105200000|2022-03-24 07:00:00|1027.86|1017.06|1036.9|1026.1|1038.3|1027.5|1027.84|1017.04|587
1648108800000|2022-03-24 08:00:00|1037.2|1026.4|1039.9|1029.1|1045.34|1034.54|1034.49|1023.69|533
1648112400000|2022-03-24 09:00:00|1039.72|1028.92|1035.49|1024.69|1044.76|1033.96|1029.86|1019.06|389
1648116000000|2022-03-24 10:00:00|1034.99|1024.19|1044.05|1033.25|1045.82|1035.02|1028.61|1017.81|368
1648119600000|2022-03-24 11:00:00|1043.62|1032.82|1040.57|1029.77|1045.28|1034.48|1035.52|1024.72|344
1648123200000|2022-03-24 12:00:00|1040.71|1029.91|1026.75|1015.95|1042.87|1032.07|1023.9|1013.1|409
1648126800000|2022-03-24 13:00:00|1026.49|1015.69|1034.82|1024.02|1034.82|1024.02|1015.9|1005.1|543
1648130400000|2022-03-24 14:00:00|1034.51|1023.71|1048.17|1037.37|1048.21|1037.41|1025.57|1014.77|496
1648134000000|2022-03-24 15:00:00|1048.47|1037.67|1057.4|1046.6|1059.84|1049.04|1044.8|1034|715
1648137600000|2022-03-24 16:00:00|1057.51|1046.71|1061.3|1050.5|1062.23|1051.43|1053.53|1042.73|369
1648141200000|2022-03-24 17:00:00|1061.9|1051.1|1057.67|1046.87|1063.7|1052.9|1055.52|1044.72|268
1648144800000|2022-03-24 18:00:00|1056.9|1046.1|1055.49|1044.69|1059.92|1049.12|1050.9|1040.1|179
1648148400000|2022-03-24 19:00:00|1055.9|1045.1|1061.91|1051.11|1066.9|1056.1|1055.75|1044.95|228
1648152000000|2022-03-24 20:00:00|1062.4|1051.6|1067.48|1056.68|1068.9|1058.1|1060.6|1049.8|362
1648155600000|2022-03-24 21:00:00|1067.88|1057.08|1069.9|1059.1|1069.9|1059.1|1055.72|1044.92|368
1648159200000|2022-03-24 22:00:00|1069.43|1058.63|1075.9|1065.1|1076.9|1066.1|1067.4|1056.6|204
1648162800000|2022-03-24 23:00:00|1075.66|1064.86|1083.9|1073.1|1084.4|1073.6|1075.22|1064.42|173
1648166400000|2022-03-25 00:00:00|1083.6|1072.8|1075.4|1064.6|1085.59|1074.79|1069.7|1058.9|292
1648170000000|2022-03-25 01:00:00|1075.9|1065.1|1078.84|1068.04|1087.86|1077.06|1073.69|1062.89|234
1648173600000|2022-03-25 02:00:00|1078.66|1067.86|1082.56|1071.76|1082.56|1071.76|1071.9|1061.1|206
1648177200000|2022-03-25 03:00:00|1082.21|1071.41|1083.9|1073.1|1091.9|1081.1|1081.77|1070.97|213
1648180800000|2022-03-25 04:00:00|1083.59|1072.79|1099.9|1089.1|1099.9|1089.1|1082.73|1071.93|171
1648184400000|2022-03-25 05:00:00|1099.64|1088.84|1096.45|1085.65|1103.9|1093.1|1093.71|1082.91|178
1648188000000|2022-03-25 06:00:00|1096.4|1085.6|1094.9|1084.1|1100.76|1089.96|1088.9|1078.1|93
1648191600000|2022-03-25 07:00:00|1094.8|1084|1087.66|1076.86|1102.09|1091.29|1085.9|1075.1|197
1648195200000|2022-03-25 08:00:00|1086.9|1076.1|1085.63|1074.83|1087.66|1076.86|1069.9|1059.1|416
1648198800000|2022-03-25 09:00:00|1084.9|1074.1|1107.17|1096.37|1107.9|1097.1|1081.4|1070.6|174
1648202400000|2022-03-25 10:00:00|1107.9|1097.1|1112.11|1101.31|1113.11|1102.31|1103.37|1092.57|85
1648206000000|2022-03-25 11:00:00|1112.61|1101.81|1113.4|1102.6|1118.9|1108.1|1107.9|1097.1|231
1648209600000|2022-03-25 12:00:00|1113.9|1103.1|1110.21|1099.41|1115.17|1104.37|1102.9|1092.1|215
1648213200000|2022-03-25 13:00:00|1109.71|1098.91|1100.68|1089.88|1110.4|1099.6|1099.9|1089.1|231
1648216800000|2022-03-25 14:00:00|1101.18|1090.38|1107.4|1096.6|1115.06|1104.26|1099.9|1089.1|345
1648220400000|2022-03-25 15:00:00|1107.68|1096.88|1076.4|1065.6|1107.68|1096.88|1071.9|1061.1|720
1648224000000|2022-03-25 16:00:00|1076.13|1065.33|1065.9|1055.1|1078.9|1068.1|1059.9|1049.1|522
1648227600000|2022-03-25 17:00:00|1065.26|1054.46|1062.9|1052.1|1069.4|1058.6|1048.9|1038.1|542
1648231200000|2022-03-25 18:00:00|1063.02|1052.22|1079.9|1069.1|1080.9|1070.1|1063.02|1052.22|212
1648234800000|2022-03-25 19:00:00|1080.08|1069.28|1067.4|1056.6|1080.08|1069.28|1062.72|1051.92|208
1648238400000|2022-03-25 20:00:00|1066.9|1056.1|1074.33|1063.53|1074.33|1063.53|1065.4|1054.6|949
1648281600000|2022-03-26 08:00:00|1077.13|1066.33|1076.2|1065.4|1080.23|1069.43|1073.07|1062.27|2065
1648285200000|2022-03-26 09:00:00|1076.21|1065.41|1074.84|1064.04|1077.43|1066.63|1072.84|1062.04|2368
1648288800000|2022-03-26 10:00:00|1074.85|1064.05|1074.62|1063.82|1076.21|1065.41|1071.31|1060.51|2038
1648292400000|2022-03-26 11:00:00|1074.63|1063.83|1071.2|1060.4|1076.71|1065.91|1070.8|1060|2281
1648296000000|2022-03-26 12:00:00|1071.19|1060.39|1067.92|1057.12|1074|1063.2|1060.17|1049.37|2853
1648299600000|2022-03-26 13:00:00|1067.91|1057.11|1063.29|1052.49|1068.87|1058.07|1058.87|1048.07|2314
1648303200000|2022-03-26 14:00:00|1063.28|1052.48|1061.48|1050.68|1063.62|1052.82|1054.89|1044.09|2841
1648306800000|2022-03-26 15:00:00|1061.47|1050.67|1057.44|1046.64|1062.63|1051.83|1057.3|1046.5|2111
1648310400000|2022-03-26 16:00:00|1057.35|1046.55|1055.84|1045.04|1061.18|1050.38|1050.71|1039.91|2436
1648314000000|2022-03-26 17:00:00|1055.94|1045.14|1051.48|1040.68|1056.06|1045.26|1051.45|1040.65|1556
1648317600000|2022-03-26 18:00:00|1051.33|1040.53|1047.07|1036.27|1052.97|1042.17|1042.96|1032.16|1688
1648321200000|2022-03-26 19:00:00|1047.08|1036.28|1051.57|1040.77|1051.57|1040.77|1047.07|1036.27|2127
1648324800000|2022-03-26 20:00:00|1051.58|1040.78|1053.77|1042.97|1059.09|1048.29|1050.06|1039.26|1619
1648328400000|2022-03-26 21:00:00|1053.75|1042.95|1056.89|1046.09|1057.15|1046.35|1049.24|1038.44|583
1648332000000|2022-03-26 22:00:00|1057|1046.2|1056.7|1045.9|1060.67|1049.87|1056.7|1045.9|997
1648335600000|2022-03-26 23:00:00|1056.69|1045.89|1068.11|1057.31|1068.22|1057.42|1056.69|1045.89|1551
1648339200000|2022-03-27 00:00:00|1068.09|1057.29|1066.5|1055.7|1068.3|1057.5|1064.18|1053.38|357
1648342800000|2022-03-27 01:00:00|1071.23|1060.43|1079.04|1068.24|1082.04|1071.24|1069.36|1058.56|1659
1648346400000|2022-03-27 02:00:00|1078.95|1068.15|1082.13|1071.33|1082.17|1071.37|1076.07|1065.27|1445
1648350000000|2022-03-27 03:00:00|1082.28|1071.48|1076.37|1065.57|1083.43|1072.63|1074.07|1063.27|906
1648353600000|2022-03-27 04:00:00|1076.25|1065.45|1078|1067.2|1080.89|1070.09|1067.35|1056.55|1562
1648357200000|2022-03-27 05:00:00|1077.98|1067.18|1079.23|1068.43|1086.09|1075.29|1077.64|1066.84|870
1648360800000|2022-03-27 06:00:00|1079.56|1068.76|1083.86|1073.06|1084.33|1073.53|1078.35|1067.55|2201
1648364400000|2022-03-27 07:00:00|1084.22|1073.42|1082.27|1071.47|1085.01|1074.21|1080.37|1069.57|1845
1648368000000|2022-03-27 08:00:00|1082.35|1071.55|1071.38|1060.58|1085.2|1074.4|1071.31|1060.51|2339
1648371600000|2022-03-27 09:00:00|1071.39|1060.59|1070.23|1059.43|1076.34|1065.54|1069.56|1058.76|2548
1648375200000|2022-03-27 10:00:00|1070.22|1059.42|1073.33|1062.53|1074.44|1063.64|1069.4|1058.6|1700
1648378800000|2022-03-27 11:00:00|1073.32|1062.52|1074.64|1063.84|1076.92|1066.12|1072.42|1061.62|880
1648382400000|2022-03-27 12:00:00|1074.9|1064.1|1056.52|1045.72|1077.93|1067.13|1055.3|1044.5|1601
1648386000000|2022-03-27 13:00:00|1056.5|1045.7|1068.07|1057.27|1068.83|1058.03|1052.99|1042.19|1525
1648389600000|2022-03-27 14:00:00|1068.24|1057.44|1059.46|1048.66|1069|1058.2|1059.46|1048.66|1816
1648393200000|2022-03-27 15:00:00|1059.63|1048.83|1078.06|1067.26|1079.8|1069|1055.25|1044.45|2595
1648396800000|2022-03-27 16:00:00|1077.74|1066.94|1090.75|1079.95|1091.01|1080.21|1074.6|1063.8|2324
1648400400000|2022-03-27 17:00:00|1090.89|1080.09|1107.21|1096.41|1107.63|1096.83|1080.64|1069.84|2589
1648404000000|2022-03-27 18:00:00|1107.63|1096.83|1107.58|1096.78|1115.92|1105.12|1106.52|1095.72|2316
1648407600000|2022-03-27 19:00:00|1107.47|1096.67|1104.6|1092.3|1113.09|1102.29|1101.86|1090.65|2756
1648411200000|2022-03-27 20:00:00|1104.61|1092.31|1125.94|1113.64|1131.01|1118.71|1102.06|1089.76|3146
1648414800000|2022-03-27 21:00:00|1125.98|1113.68|1140.9|1130.1|1141.9|1131.1|1120.49|1109.69|307
1648418400000|2022-03-27 22:00:00|1141.23|1130.43|1136.25|1125.45|1143.03|1132.23|1131.28|1120.48|298
1648422000000|2022-03-27 23:00:00|1136.05|1125.25|1146.4|1135.6|1148.03|1137.23|1133.9|1123.1|379
1648425600000|2022-03-28 00:00:00|1145.9|1135.1|1146.45|1135.65|1152.15|1141.35|1133.9|1123.1|551
1648429200000|2022-03-28 01:00:00|1146.18|1135.38|1160.4|1149.6|1160.4|1149.6|1144.46|1133.66|438
1648432800000|2022-03-28 02:00:00|1160.73|1149.93|1160.18|1149.38|1162.9|1152.1|1153.32|1142.52|266
1648436400000|2022-03-28 03:00:00|1160.19|1149.39|1154.7|1143.9|1160.9|1150.1|1150.64|1139.84|186
1648440000000|2022-03-28 04:00:00|1153.9|1143.1|1150.25|1139.45|1153.9|1143.1|1143.85|1133.05|242
1648443600000|2022-03-28 05:00:00|1148.9|1138.1|1152.55|1141.75|1154.06|1143.26|1148.02|1137.22|310
1648447200000|2022-03-28 06:00:00|1151.9|1141.1|1146.9|1136.1|1151.9|1141.1|1136.9|1126.1|363
1648450800000|2022-03-28 07:00:00|1146.7|1135.9|1136.9|1126.1|1148.88|1138.08|1128.9|1118.1|329
1648454400000|2022-03-28 08:00:00|1137.4|1126.6|1139.01|1128.21|1139.67|1128.87|1127.9|1117.1|254
1648458000000|2022-03-28 09:00:00|1138.9|1128.1|1139.8|1129|1145.13|1134.33|1136.99|1126.19|376
1648461600000|2022-03-28 10:00:00|1139.9|1129.1|1152.57|1141.77|1152.74|1141.94|1137.9|1127.1|302
1648465200000|2022-03-28 11:00:00|1152.67|1141.87|1144.9|1134.1|1153.9|1143.1|1142.9|1132.1|215
1648468800000|2022-03-28 12:00:00|1145.01|1134.21|1141.9|1131.1|1149.4|1138.6|1137.49|1126.69|172
1648472400000|2022-03-28 13:00:00|1141.49|1130.69|1153.73|1142.93|1154.9|1144.1|1139.9|1129.1|336
1648476000000|2022-03-28 14:00:00|1153.59|1142.79|1156.41|1145.61|1156.41|1145.61|1140.9|1130.1|318
1648479600000|2022-03-28 15:00:00|1156.75|1145.95|1137.9|1127.1|1159.26|1148.46|1137.9|1127.1|284
1648483200000|2022-03-28 16:00:00|1137.67|1126.87|1142.49|1131.69|1143.9|1133.1|1123.71|1112.91|339
1648486800000|2022-03-28 17:00:00|1140.9|1130.1|1146.9|1136.1|1147.9|1137.1|1130.9|1120.1|263
1648490400000|2022-03-28 18:00:00|1145.9|1135.1|1152.4|1141.6|1154.9|1144.1|1141.89|1131.09|374
1648494000000|2022-03-28 19:00:00|1152.9|1142.1|1140.63|1129.83|1154.9|1144.1|1136.76|1125.96|174
1648497600000|2022-03-28 20:00:00|1140.4|1129.6|1148.54|1137.74|1149.9|1139.1|1140.4|1129.6|242
1648501200000|2022-03-28 21:00:00|1148.23|1137.43|1129.9|1119.1|1153.38|1142.58|1119.9|1109.1|509
1648504800000|2022-03-28 22:00:00|1130.25|1119.45|1122.6|1111.8|1135.9|1125.1|1121.9|1111.1|300
1648508400000|2022-03-28 23:00:00|1123.1|1112.3|1096.4|1085.6|1126.9|1116.1|1083.66|1072.86|395
1648512000000|2022-03-29 00:00:00|1095.4|1084.6|1112.9|1102.1|1114.9|1104.1|1094.4|1083.6|243
1648515600000|2022-03-29 01:00:00|1113.09|1102.29|1123.4|1112.6|1126.31|1115.51|1110.9|1100.1|208
1648519200000|2022-03-29 02:00:00|1122.9|1112.1|1103.49|1092.69|1123.4|1112.6|1101.9|1091.1|359
1648522800000|2022-03-29 03:00:00|1103.99|1093.19|1108.86|1098.06|1113.56|1102.76|1103.9|1093.1|314
1648526400000|2022-03-29 04:00:00|1108.9|1098.1|1123.9|1113.1|1124.23|1113.43|1108.68|1097.88|271
1648530000000|2022-03-29 05:00:00|1123.53|1112.73|1137.9|1127.1|1138.9|1128.1|1123.53|1112.73|248
1648533600000|2022-03-29 06:00:00|1137.55|1126.75|1135.4|1124.6|1145.95|1135.15|1132.9|1122.1|355
1648537200000|2022-03-29 07:00:00|1134.9|1124.1|1128.9|1118.1|1141.55|1130.75|1128.9|1118.1|199
1648540800000|2022-03-29 08:00:00|1127.9|1117.1|1132.9|1122.1|1140.02|1129.22|1127.9|1117.1|235
1648544400000|2022-03-29 09:00:00|1133.07|1122.27|1135.9|1125.1|1140.52|1129.72|1132.9|1122.1|282
1648548000000|2022-03-29 10:00:00|1136.4|1125.6|1140.02|1129.22|1140.44|1129.64|1129.9|1119.1|158
1648551600000|2022-03-29 11:00:00|1140.16|1129.36|1148.33|1137.53|1148.9|1138.1|1134.9|1124.1|323
1648555200000|2022-03-29 12:00:00|1148.4|1137.6|1163.98|1153.18|1170.65|1159.85|1145.4|1134.6|406
1648558800000|2022-03-29 13:00:00|1164.37|1153.57|1158.4|1147.6|1177.34|1166.54|1148.9|1138.1|672
1648562400000|2022-03-29 14:00:00|1158.58|1147.78|1164.4|1153.6|1167.9|1157.1|1151.9|1141.1|366
1648566000000|2022-03-29 15:00:00|1164.58|1153.78|1133.4|1122.6|1165.9|1155.1|1131.9|1121.1|370
1648569600000|2022-03-29 16:00:00|1133.13|1122.33|1137.04|1126.24|1137.22|1126.42|1107.9|1097.1|708
1648573200000|2022-03-29 17:00:00|1136.8|1126|1133.31|1122.51|1141.4|1130.6|1118.9|1108.1|704
1648576800000|2022-03-29 18:00:00|1132.9|1122.1|1130.9|1120.1|1134.29|1123.49|1122.9|1112.1|470
1648580400000|2022-03-29 19:00:00|1130.4|1119.6|1130.99|1120.19|1136.9|1126.1|1128.9|1118.1|273
1648584000000|2022-03-29 20:00:00|1130.9|1120.1|1120.67|1109.87|1130.9|1120.1|1114.8|1104|148
1648587600000|2022-03-29 21:00:00|1120.48|1109.68|1114.07|1103.27|1124.89|1114.09|1113.07|1102.27|562
1648591200000|2022-03-29 22:00:00|1112.9|1102.1|1119.4|1108.6|1121.9|1111.1|1100.9|1090.1|387
1648594800000|2022-03-29 23:00:00|1118.4|1107.6|1130.4|1119.6|1131.53|1120.73|1115.9|1105.1|216
1648598400000|2022-03-30 00:00:00|1130.01|1119.21|1123.13|1112.33|1132.9|1122.1|1110.9|1100.1|346
1648602000000|2022-03-30 01:00:00|1122.94|1112.14|1099.4|1088.6|1123.58|1112.78|1086.9|1076.1|444
1648605600000|2022-03-30 02:00:00|1099.01|1088.21|1112.9|1102.1|1113.18|1102.38|1096.4|1085.6|184
1648609200000|2022-03-30 03:00:00|1113.09|1102.29|1121.93|1111.13|1123.38|1112.58|1112.9|1102.1|197
1648612800000|2022-03-30 04:00:00|1122.9|1112.1|1118.67|1107.87|1125.9|1115.1|1110.9|1100.1|115
1648616400000|2022-03-30 05:00:00|1117.67|1106.87|1129|1118.2|1130.9|1120.1|1116.4|1105.6|170
1648620000000|2022-03-30 06:00:00|1128.8|1118|1128.84|1118.04|1133.9|1123.1|1121.9|1111.1|153
1648623600000|2022-03-30 07:00:00|1129.34|1118.54|1149.4|1138.6|1151.34|1140.54|1125.9|1115.1|198
1648627200000|2022-03-30 08:00:00|1148.9|1138.1|1162.4|1151.6|1164.52|1153.72|1137.9|1127.1|265
1648630800000|2022-03-30 09:00:00|1162.9|1152.1|1167.17|1156.37|1176.9|1166.1|1155.9|1145.1|272
1648634400000|2022-03-30 10:00:00|1166.9|1156.1|1178.9|1168.1|1189.9|1179.1|1164.9|1154.1|321
1648638000000|2022-03-30 11:00:00|1179.1|1168.3|1185.4|1174.6|1188.12|1177.32|1167.9|1157.1|301
1648641600000|2022-03-30 12:00:00|1185.5|1174.7|1181.9|1171.1|1186.56|1175.76|1173.63|1162.83|240
1648645200000|2022-03-30 13:00:00|1181.4|1170.6|1155.57|1144.77|1181.4|1170.6|1149.9|1139.1|423
1648648800000|2022-03-30 14:00:00|1156.07|1145.27|1160.18|1149.38|1168.01|1157.21|1146.9|1136.1|444
1648652400000|2022-03-30 15:00:00|1159.86|1149.06|1169.9|1159.1|1170.03|1159.23|1147.9|1137.1|325
1648656000000|2022-03-30 16:00:00|1170.03|1159.23|1163.9|1153.1|1172.42|1161.62|1161.4|1150.6|273
1648659600000|2022-03-30 17:00:00|1164.23|1153.43|1176.99|1166.19|1177.24|1166.44|1157.62|1146.82|288
1648663200000|2022-03-30 18:00:00|1177.06|1166.26|1156.9|1146.1|1180.4|1169.6|1156.9|1146.1|240
1648666800000|2022-03-30 19:00:00|1155.9|1145.1|1163.9|1153.1|1164.51|1153.71|1147.9|1137.1|406
1648670400000|2022-03-30 20:00:00|1164.25|1153.45|1176.67|1165.87|1177.57|1166.77|1155.9|1145.1|245
1648674000000|2022-03-30 21:00:00|1176.79|1165.99|1166.56|1155.76|1178.95|1168.15|1162.9|1152.1|436
1648677600000|2022-03-30 22:00:00|1166.84|1156.04|1176.4|1165.6|1178.9|1168.1|1157.9|1147.1|256
1648681200000|2022-03-30 23:00:00|1176.22|1165.42|1177.9|1167.1|1184.4|1173.6|1172.9|1162.1|177
1648684800000|2022-03-31 00:00:00|1177.4|1166.6|1193.13|1182.33|1203.4|1192.6|1171.9|1161.1|627
1648688400000|2022-03-31 01:00:00|1193.28|1182.48|1228.4|1217.6|1230.9|1220.1|1193.13|1182.33|678
1648692000000|2022-03-31 02:00:00|1228.03|1217.23|1247.4|1236.6|1249.81|1239.01|1218.67|1207.87|379
1648695600000|2022-03-31 03:00:00|1247.21|1236.41|1231.9|1221.1|1254.48|1243.68|1228.9|1218.1|444
1648699200000|2022-03-31 04:00:00|1232.9|1222.1|1222.68|1211.88|1237.9|1227.1|1218.9|1208.1|257
1648702800000|2022-03-31 05:00:00|1222.27|1211.47|1212.45|1201.65|1228.9|1218.1|1206.9|1196.1|377
1648706400000|2022-03-31 06:00:00|1212.68|1201.88|1215.01|1204.21|1216.5|1205.7|1206.9|1196.1|222
1648710000000|2022-03-31 07:00:00|1214.8|1204|1222.03|1211.23|1223.26|1212.46|1209.9|1199.1|261
1648713600000|2022-03-31 08:00:00|1221.51|1210.71|1219.25|1208.45|1223.9|1213.1|1209.66|1198.86|208
1648717200000|2022-03-31 09:00:00|1219.75|1208.95|1219.9|1209.1|1223.9|1213.1|1210.9|1200.1|196
1648720800000|2022-03-31 10:00:00|1220.2|1209.4|1223.76|1212.96|1224.24|1213.44|1214.21|1203.41|168
1648724400000|2022-03-31 11:00:00|1223.96|1213.16|1213.4|1202.6|1224.46|1213.66|1206.9|1196.1|161
1648728000000|2022-03-31 12:00:00|1213.57|1202.77|1219.6|1208.8|1227.18|1216.38|1207.9|1197.1|254
1648731600000|2022-03-31 13:00:00|1219.59|1208.79|1189.9|1179.1|1226.42|1215.62|1189.9|1179.1|576
1648735200000|2022-03-31 14:00:00|1190.4|1179.6|1172.68|1161.88|1190.4|1179.6|1139.9|1129.1|1489
1648738800000|2022-03-31 15:00:00|1169.9|1159.1|1155.4|1144.6|1176.9|1166.1|1149.9|1139.1|591
1648742400000|2022-03-31 16:00:00|1155.65|1144.85|1119.9|1109.1|1157.14|1146.34|1116.9|1106.1|935
1648746000000|2022-03-31 17:00:00|1119.4|1108.6|1129.4|1118.6|1137.9|1127.1|1118.9|1108.1|591
1648749600000|2022-03-31 18:00:00|1128.9|1118.1|1131.67|1120.87|1131.9|1121.1|1111.9|1101.1|374
1648753200000|2022-03-31 19:00:00|1131.6|1120.8|1127.9|1117.1|1132.9|1122.1|1119.71|1108.91|554
1648756800000|2022-03-31 20:00:00|1128.01|1117.21|1135.85|1125.05|1136.9|1126.1|1123.9|1113.1|349
1648760400000|2022-03-31 21:00:00|1135.56|1124.76|1136.58|1125.78|1142.35|1131.55|1132.9|1122.1|570
1648764000000|2022-03-31 22:00:00|1136.08|1125.28|1140.9|1130.1|1141.9|1131.1|1130.9|1120.1|250
1648767600000|2022-03-31 23:00:00|1140.4|1129.6|1134.3|1123.5|1142.18|1131.38|1116.9|1106.1|365
1648771200000|2022-04-01 00:00:00|1134.9|1124.1|1144.9|1134.1|1148.9|1138.1|1129.9|1119.1|406
1648774800000|2022-04-01 01:00:00|1144.4|1133.6|1119.73|1108.93|1145.4|1134.6|1116.9|1106.1|408
1648778400000|2022-04-01 02:00:00|1119.23|1108.43|1098.4|1087.6|1126.97|1116.17|1093.9|1083.1|650
1648782000000|2022-04-01 03:00:00|1099.4|1088.6|1116.9|1106.1|1116.9|1106.1|1096.08|1085.28|405
1648785600000|2022-04-01 04:00:00|1116.4|1105.6|1116.9|1106.1|1123.72|1112.92|1114.8|1104|236
1648789200000|2022-04-01 05:00:00|1117.3|1106.5|1116.4|1105.6|1121.4|1110.6|1113.9|1103.1|239
1648792800000|2022-04-01 06:00:00|1115.9|1105.1|1123.9|1113.1|1124.4|1113.6|1110.9|1100.1|165
1648796400000|2022-04-01 07:00:00|1124.46|1113.66|1132.57|1121.77|1132.9|1122.1|1124.46|1113.66|101
1648800000000|2022-04-01 08:00:00|1131.9|1121.1|1132.9|1122.1|1138.9|1128.1|1131.66|1120.86|188
1648803600000|2022-04-01 09:00:00|1133.21|1122.41|1126.21|1115.41|1135.4|1124.6|1122.1|1111.3|267
1648807200000|2022-04-01 10:00:00|1126.02|1115.22|1130.9|1120.1|1130.9|1120.1|1121.9|1111.1|269
1648810800000|2022-04-01 11:00:00|1131.9|1121.1|1125.67|1114.87|1134.3|1123.5|1122.9|1112.1|197
1648814400000|2022-04-01 12:00:00|1125.9|1115.1|1131.9|1121.1|1135.16|1124.36|1105.9|1095.1|838
1648818000000|2022-04-01 13:00:00|1132|1121.2|1144.9|1134.1|1151.95|1141.15|1131.4|1120.6|420
1648821600000|2022-04-01 14:00:00|1145.14|1134.34|1184.4|1173.6|1185.9|1175.1|1143.9|1133.1|447
1648825200000|2022-04-01 15:00:00|1184.33|1173.53|1184.56|1173.76|1189.9|1179.1|1175.9|1165.1|600
1648828800000|2022-04-01 16:00:00|1184.9|1174.1|1184.81|1174.01|1197.9|1187.1|1182.49|1171.69|386
1648832400000|2022-04-01 17:00:00|1184.98|1174.18|1212.9|1202.1|1213.34|1202.54|1182.9|1172.1|385
1648836000000|2022-04-01 18:00:00|1213.26|1202.46|1202.9|1192.1|1213.92|1203.12|1198.9|1188.1|387
1648839600000|2022-04-01 19:00:00|1202.78|1191.98|1196.9|1186.1|1203.9|1193.1|1189.9|1179.1|394
1648843200000|2022-04-01 20:00:00|1196.4|1185.6|1178.38|1167.58|1196.9|1186.1|1174.9|1164.1|906
1648879200000|2022-04-02 06:00:00|1187.44|1176.64|1188.33|1177.53|1190.38|1179.58|1187.44|1176.64|109
1648882800000|2022-04-02 07:00:00|1188.3|1177.5|1188.4|1177.6|1192.44|1181.64|1183.9|1173.1|1707
1648886400000|2022-04-02 08:00:00|1188.79|1177.99|1199.43|1188.63|1200.92|1190.12|1184.81|1174.01|2695
1648890000000|2022-04-02 09:00:00|1199.49|1188.69|1203.72|1192.92|1204.02|1193.22|1196.87|1186.07|2750
1648893600000|2022-04-02 10:00:00|1203.49|1192.69|1198.91|1188.11|1204.06|1193.26|1189.89|1179.09|1680
1648897200000|2022-04-02 11:00:00|1199.3|1188.5|1191.9|1181.1|1202.93|1192.13|1191.89|1181.09|3090
1648900800000|2022-04-02 12:00:00|1191.92|1181.12|1193.05|1182.25|1206.95|1196.15|1172.98|1162.18|4802
1648904400000|2022-04-02 13:00:00|1193.04|1182.24|1187.71|1176.91|1200.38|1189.58|1185.33|1174.53|2490
1648908000000|2022-04-02 14:00:00|1187.51|1176.71|1180.28|1169.48|1193.45|1182.65|1177.89|1167.09|2338
1648911600000|2022-04-02 15:00:00|1180.12|1169.32|1164.62|1153.82|1180.4|1169.6|1149.45|1138.65|4543
1648915200000|2022-04-02 16:00:00|1164.47|1153.67|1177.56|1166.76|1183.91|1173.11|1158.91|1148.11|4208
1648918800000|2022-04-02 17:00:00|1178.05|1167.25|1184.34|1173.54|1187.15|1176.35|1172.89|1162.09|3945
1648922400000|2022-04-02 18:00:00|1184.72|1173.92|1162.86|1152.06|1186.3|1175.5|1152.91|1142.11|4873
1648926000000|2022-04-02 19:00:00|1162.62|1151.82|1174.38|1163.58|1183.55|1172.75|1161.34|1150.54|3314
1648929600000|2022-04-02 20:00:00|1174.18|1163.38|1180.43|1169.63|1183.41|1172.61|1169.49|1158.69|3064
1648933200000|2022-04-02 21:00:00|1180.47|1169.67|1192.4|1181.6|1193.07|1182.27|1172.92|1162.12|1961
1648936800000|2022-04-02 22:00:00|1192.57|1181.77|1187.63|1176.83|1196.72|1185.92|1179.79|1168.99|2714
1648940400000|2022-04-02 23:00:00|1187.47|1176.67|1182.89|1172.09|1187.86|1177.06|1182.58|1171.78|243
1648944000000|2022-04-03 00:00:00|1169.95|1159.15|1194.13|1183.33|1196.4|1185.6|1168.41|1157.61|3986
1648947600000|2022-04-03 01:00:00|1194.03|1183.23|1179.23|1168.43|1194.52|1183.72|1152.4|1141.6|3933
1648951200000|2022-04-03 02:00:00|1178.9|1168.1|1176.87|1166.07|1189.57|1178.77|1172.05|1161.25|3719
1648954800000|2022-04-03 03:00:00|1176.62|1165.82|1199.82|1189.02|1200.58|1189.78|1172.19|1161.39|3916
1648958400000|2022-04-03 04:00:00|1199.83|1189.03|1202.8|1192|1208.82|1198.02|1193.27|1182.47|2631
1648962000000|2022-04-03 05:00:00|1203.13|1192.33|1193.85|1183.05|1203.14|1192.34|1190.72|1179.92|1474
1648965600000|2022-04-03 06:00:00|1193.87|1183.07|1201.4|1190.6|1202.37|1191.57|1190.35|1179.55|1928
1648969200000|2022-04-03 07:00:00|1201.47|1190.67|1197.49|1186.69|1202.06|1191.26|1189.88|1179.08|1692
1648972800000|2022-04-03 08:00:00|1197.65|1186.85|1185.36|1174.56|1202.48|1191.68|1181.43|1170.63|1864
1648976400000|2022-04-03 09:00:00|1185.59|1174.79|1193.73|1182.93|1201.63|1190.83|1180.47|1169.67|2562
1648980000000|2022-04-03 10:00:00|1193.56|1182.76|1185.73|1174.93|1196.99|1186.19|1181.92|1171.12|2965
1648983600000|2022-04-03 11:00:00|1185.52|1174.72|1187.29|1176.49|1193.95|1183.15|1173.91|1163.11|1683
1648987200000|2022-04-03 12:00:00|1187.53|1176.73|1192.81|1182.01|1200.46|1189.66|1183.41|1172.61|3090
1648990800000|2022-04-03 13:00:00|1192.75|1181.95|1184.33|1173.53|1199.82|1189.02|1184.26|1173.46|2794
1648994400000|2022-04-03 14:00:00|1184.56|1173.76|1193.97|1183.17|1193.97|1183.17|1179.5|1168.7|1426
1648998000000|2022-04-03 15:00:00|1194.46|1183.66|1186.78|1175.98|1199.99|1189.19|1183.3|1172.5|1624
1649001600000|2022-04-03 16:00:00|1186.57|1175.77|1181.13|1170.33|1191.65|1180.85|1176.45|1165.65|3240
1649005200000|2022-04-03 17:00:00|1181.34|1170.54|1172.54|1161.74|1184.13|1173.33|1170.23|1159.43|2189
1649008800000|2022-04-03 18:00:00|1172.53|1161.73|1174.38|1163.58|1178.87|1168.07|1165.38|1154.58|911
1649012400000|2022-04-03 19:00:00|1174.27|1163.47|1176.99|1164.69|1180.64|1169.84|1171.26|1160.46|1852
1649016000000|2022-04-03 20:00:00|1177|1164.7|1178.02|1165.72|1183|1170.7|1174.85|1162.55|1900
1649019600000|2022-04-03 21:00:00|1177.66|1165.36|1189.11|1178.31|1189.11|1178.31|1177.4|1165.32|207
1649023200000|2022-04-03 22:00:00|1189.44|1178.64|1193.21|1182.41|1205.9|1195.1|1187.9|1177.1|377
1649026800000|2022-04-03 23:00:00|1193.9|1183.1|1192.9|1182.1|1197.31|1186.51|1185.69|1174.89|214
1649030400000|2022-04-04 00:00:00|1193.22|1182.42|1171.64|1160.84|1193.4|1182.6|1169.9|1159.1|429
1649034000000|2022-04-04 01:00:00|1172.01|1161.21|1176.67|1165.87|1180.9|1170.1|1168.51|1157.71|228
1649037600000|2022-04-04 02:00:00|1176.4|1165.6|1185.1|1174.3|1185.9|1175.1|1168.9|1158.1|220
1649041200000|2022-04-04 03:00:00|1185.11|1174.31|1174.94|1164.14|1189.94|1179.14|1174.9|1164.1|145
1649044800000|2022-04-04 04:00:00|1175.35|1164.55|1175.9|1165.1|1184.14|1173.34|1168.9|1158.1|317
1649048400000|2022-04-04 05:00:00|1175.62|1164.82|1188.9|1178.1|1188.9|1178.1|1174.9|1164.1|164
1649052000000|2022-04-04 06:00:00|1188.4|1177.6|1193.4|1182.6|1194.9|1184.1|1184.9|1174.1|167
1649055600000|2022-04-04 07:00:00|1193.9|1183.1|1197.11|1186.31|1203.4|1192.6|1189.9|1179.1|217
1649059200000|2022-04-04 08:00:00|1196.61|1185.81|1201.95|1191.15|1201.95|1191.15|1190.89|1180.09|278
1649062800000|2022-04-04 09:00:00|1201.55|1190.75|1194.9|1184.1|1220.9|1210.1|1191.25|1180.45|351
1649066400000|2022-04-04 10:00:00|1195.9|1185.1|1190.1|1179.3|1197.94|1187.14|1180.9|1170.1|485
1649070000000|2022-04-04 11:00:00|1189.9|1179.1|1214.4|1203.6|1218.9|1208.1|1185.51|1174.71|268
1649073600000|2022-04-04 12:00:00|1213.9|1203.1|1197.4|1186.6|1216|1205.2|1189.27|1178.47|295
1649077200000|2022-04-04 13:00:00|1197.54|1186.74|1191.4|1180.6|1203.9|1193.1|1185.9|1175.1|412
1649080800000|2022-04-04 14:00:00|1189.9|1179.1|1173.4|1162.6|1200.4|1189.6|1171.9|1161.1|448
1649084400000|2022-04-04 15:00:00|1172.99|1162.19|1129.4|1118.6|1174.9|1164.1|1127.9|1117.1|696
1649088000000|2022-04-04 16:00:00|1128.99|1118.19|1143.37|1132.57|1145.94|1135.14|1125.9|1115.1|358
1649091600000|2022-04-04 17:00:00|1141.9|1131.1|1119.9|1109.1|1143.92|1133.12|1111.9|1101.1|472
1649095200000|2022-04-04 18:00:00|1118.9|1108.1|1132.69|1121.89|1134.7|1123.9|1110.9|1100.1|408
1649098800000|2022-04-04 19:00:00|1133.06|1122.26|1145.9|1135.1|1147.3|1136.5|1133.06|1122.26|289
1649102400000|2022-04-04 20:00:00|1146.4|1135.6|1150.77|1139.97|1152.9|1142.1|1136.9|1126.1|265
1649106000000|2022-04-04 21:00:00|1150.96|1140.16|1153.5|1142.7|1157.1|1146.3|1146.9|1136.1|436
1649109600000|2022-04-04 22:00:00|1153.78|1142.98|1155.9|1145.1|1163.01|1152.21|1147.9|1137.1|210
1649113200000|2022-04-04 23:00:00|1155.99|1145.19|1161|1150.2|1161|1150.2|1153.77|1142.97|300
1649116800000|2022-04-05 00:00:00|1161.32|1150.52|1163.9|1153.1|1165.96|1155.16|1152.9|1142.1|482
1649120400000|2022-04-05 01:00:00|1163.23|1152.43|1172.9|1162.1|1172.9|1162.1|1163.23|1152.43|183
1649124000000|2022-04-05 02:00:00|1172.99|1162.19|1182.95|1172.15|1188.32|1177.52|1172.99|1162.19|221
1649127600000|2022-04-05 03:00:00|1183.9|1173.1|1186.49|1175.69|1191.9|1181.1|1183.9|1173.1|227
1649131200000|2022-04-05 04:00:00|1186.78|1175.98|1188.97|1178.17|1194.64|1183.84|1185.4|1174.6|1395
1649134800000|2022-04-05 05:00:00|1189.9|1179.1|1171.9|1161.1|1193.36|1182.56|1171.9|1161.1|150
1649138400000|2022-04-05 06:00:00|1169.9|1159.1|1166.4|1155.6|1174.9|1164.1|1161.61|1150.81|95
1649142000000|2022-04-05 07:00:00|1166.9|1156.1|1172.94|1162.14|1174.68|1163.88|1165.61|1154.81|86
1649145600000|2022-04-05 08:00:00|1173.9|1163.1|1172.3|1161.5|1174.9|1164.1|1166.4|1155.6|81
1649149200000|2022-04-05 09:00:00|1171.9|1161.1|1167.63|1156.83|1176|1165.2|1167.28|1156.48|82
1649152800000|2022-04-05 10:00:00|1165.9|1155.1|1169.9|1159.1|1170.45|1159.65|1160.9|1150.1|85
1649156400000|2022-04-05 11:00:00|1170.4|1159.6|1172.77|1161.97|1175.4|1164.6|1166.4|1155.6|89
1649160000000|2022-04-05 12:00:00|1172.9|1162.1|1172.4|1161.6|1185.9|1175.1|1172.4|1161.6|160
1649163600000|2022-04-05 13:00:00|1171.9|1161.1|1157.57|1146.77|1174.22|1163.42|1150.4|1139.6|362
1649167200000|2022-04-05 14:00:00|1157.93|1147.13|1149.4|1138.6|1161.25|1150.45|1138.9|1128.1|416
1649170800000|2022-04-05 15:00:00|1148.9|1138.1|1146.87|1136.07|1152.9|1142.1|1141.9|1131.1|151
1649174400000|2022-04-05 16:00:00|1147.37|1136.57|1142.29|1131.49|1153.9|1143.1|1134.24|1123.44|275
1649178000000|2022-04-05 17:00:00|1142.68|1131.88|1139.4|1128.6|1150.9|1140.1|1138.32|1127.52|140
1649181600000|2022-04-05 18:00:00|1139.22|1128.42|1137.9|1127.1|1140.9|1130.1|1136.9|1126.1|135
1649185200000|2022-04-05 19:00:00|1137.59|1126.79|1138.09|1127.29|1138.09|1127.29|1121.9|1111.1|226
1649188800000|2022-04-05 20:00:00|1137.9|1127.1|1127.1|1116.3|1137.9|1127.1|1119.69|1108.89|322
1649192400000|2022-04-05 21:00:00|1127.32|1116.52|1134.4|1123.6|1134.4|1123.6|1124.28|1113.48|420
1649196000000|2022-04-05 22:00:00|1134.9|1124.1|1126.9|1116.1|1136.9|1126.1|1126.9|1116.1|107
1649199600000|2022-04-05 23:00:00|1127.18|1116.38|1116.4|1105.6|1127.4|1116.6|1110.9|1100.1|231
1649203200000|2022-04-06 00:00:00|1115.9|1105.1|1088.4|1077.6|1115.9|1105.1|1060.9|1050.1|1236
1649206800000|2022-04-06 01:00:00|1088.07|1077.27|1095.9|1085.1|1100.4|1089.6|1086.4|1075.6|441
1649210400000|2022-04-06 02:00:00|1095.78|1084.98|1093.69|1082.89|1103.16|1092.36|1093.69|1082.89|350
1649214000000|2022-04-06 03:00:00|1092.9|1082.1|1084.9|1074.1|1093.06|1082.26|1083.59|1072.79|105
1649217600000|2022-04-06 04:00:00|1085.31|1074.51|1098.4|1087.6|1098.9|1088.1|1079.56|1068.76|197
1649221200000|2022-04-06 05:00:00|1097.9|1087.1|1101.94|1091.14|1103.9|1093.1|1096.72|1085.92|112
1649224800000|2022-04-06 06:00:00|1101.52|1090.72|1103.16|1092.36|1103.16|1092.36|1093.76|1082.96|149
1649228400000|2022-04-06 07:00:00|1103.9|1093.1|1094.4|1083.6|1106.4|1095.6|1091.9|1081.1|111
1649232000000|2022-04-06 08:00:00|1093.9|1083.1|1099.9|1089.1|1103.16|1092.36|1089.8|1079|161
1649235600000|2022-04-06 09:00:00|1099.4|1088.6|1090.48|1079.68|1099.4|1088.6|1080.9|1070.1|239
1649239200000|2022-04-06 10:00:00|1090.87|1080.07|1068.23|1057.43|1090.87|1080.07|1067.61|1056.81|598
1649242800000|2022-04-06 11:00:00|1068.24|1057.44|1064.4|1053.6|1070.97|1060.17|1052.78|1041.98|991
1649246400000|2022-04-06 12:00:00|1063.9|1053.1|1068.02|1057.22|1073.9|1063.1|1058.76|1047.96|535
1649250000000|2022-04-06 13:00:00|1067.37|1056.57|1042.9|1032.1|1077.9|1067.1|1042.9|1032.1|769
1649253600000|2022-04-06 14:00:00|1042.4|1031.6|1043.81|1033.01|1050.9|1040.1|1026.9|1016.1|536
1649257200000|2022-04-06 15:00:00|1042.9|1032.1|1044.26|1033.46|1045.9|1035.1|1021.9|1011.1|447
1649260800000|2022-04-06 16:00:00|1044.2|1033.4|1028.44|1017.64|1048.27|1037.47|1016.9|1006.1|669
1649264400000|2022-04-06 17:00:00|1027.94|1017.14|1030.79|1019.99|1033.52|1022.72|1012.82|1002.02|446
1649268000000|2022-04-06 18:00:00|1029.9|1019.1|1037.9|1027.1|1044.9|1034.1|1012.77|1001.97|685
1649271600000|2022-04-06 19:00:00|1038.4|1027.6|1033.9|1023.1|1039.9|1029.1|1025.4|1014.6|277
1649275200000|2022-04-06 20:00:00|1033.4|1022.6|1035.09|1024.29|1039.9|1029.1|1030.69|1019.89|373
1649278800000|2022-04-06 21:00:00|1034.98|1024.18|1035.3|1024.5|1038.9|1028.1|1032.09|1021.29|580
1649282400000|2022-04-06 22:00:00|1034.8|1024|1016.79|1005.99|1035.23|1024.43|1016.67|1005.87|308
1649286000000|2022-04-06 23:00:00|1016.9|1006.1|1001.7|990.9|1023.46|1012.66|997.3|986.5|573
1649289600000|2022-04-07 00:00:00|1001.29|990.49|994.9|984.1|1017.8|1007|987.9|977.1|548
1649293200000|2022-04-07 01:00:00|994.31|983.51|1005.28|994.48|1007.26|996.46|994.18|983.38|415
1649296800000|2022-04-07 02:00:00|1005.3|994.5|1007.02|996.22|1008.84|998.04|995.12|984.32|254
1649300400000|2022-04-07 03:00:00|1006.52|995.72|1001.9|991.1|1008.4|997.6|996.51|985.71|249
1649304000000|2022-04-07 04:00:00|1002.4|991.6|1010.81|1000.01|1011.01|1000.21|1000.4|989.6|141
1649307600000|2022-04-07 05:00:00|1010.31|999.51|1012.9|1002.1|1013.02|1002.22|1002.9|992.1|129
1649311200000|2022-04-07 06:00:00|1013.4|1002.6|1016.05|1005.25|1017.74|1006.94|1006.48|995.68|96
1649314800000|2022-04-07 07:00:00|1016.4|1005.6|1019.4|1008.6|1023.9|1013.1|1016.4|1005.6|93
1649318400000|2022-04-07 08:00:00|1019.9|1009.1|1021.4|1010.6|1022.69|1011.89|1017.9|1007.1|102
1649322000000|2022-04-07 09:00:00|1020.44|1009.64|1015.9|1005.1|1020.45|1009.65|1005.6|994.8|131
1649325600000|2022-04-07 10:00:00|1015.74|1004.94|1014.9|1004.1|1016.52|1005.72|1011.07|1000.27|81
1649329200000|2022-04-07 11:00:00|1015.69|1004.89|1028.6|1017.8|1032.87|1022.07|1013.52|1002.72|298
1649332800000|2022-04-07 12:00:00|1028.61|1017.81|1018.4|1007.6|1034.46|1023.66|1017.59|1006.79|179
1649336400000|2022-04-07 13:00:00|1018.9|1008.1|1023.9|1013.1|1024.4|1013.6|1010.4|999.6|236
1649340000000|2022-04-07 14:00:00|1023.13|1012.33|1008.4|997.6|1025.9|1015.1|1005.81|995.01|252
1649343600000|2022-04-07 15:00:00|1008.72|997.92|1012.87|1002.07|1014.58|1003.78|995.67|984.87|331
1649347200000|2022-04-07 16:00:00|1012.34|1001.54|1021.01|1010.21|1022.29|1011.49|1011.4|1000.6|261
1649350800000|2022-04-07 17:00:00|1021.51|1010.71|1020.18|1009.38|1023.9|1013.1|1013.74|1002.94|216
1649354400000|2022-04-07 18:00:00|1020.68|1009.88|1026.17|1015.37|1026.75|1015.95|1018.4|1007.6|175
1649358000000|2022-04-07 19:00:00|1026.26|1015.46|1020.65|1009.85|1028.95|1018.15|1020.65|1009.85|136
1649361600000|2022-04-07 20:00:00|1020.9|1010.1|1033.85|1023.05|1034.9|1024.1|1018.96|1008.16|127
1649365200000|2022-04-07 21:00:00|1033.95|1023.15|1036.52|1025.72|1039.9|1029.1|1024.51|1013.71|417
1649368800000|2022-04-07 22:00:00|1036.75|1025.95|1047.73|1036.93|1048.31|1037.51|1034.1|1023.3|530
1649372400000|2022-04-07 23:00:00|1047.51|1036.71|1050.46|1039.66|1059.39|1048.59|1046.68|1035.88|270
1649376000000|2022-04-08 00:00:00|1050.17|1039.37|1045.67|1034.87|1056.71|1045.91|1045.25|1034.45|334
1649379600000|2022-04-08 01:00:00|1043.9|1033.1|1052.9|1042.1|1055.53|1044.73|1042.29|1031.49|300
1649383200000|2022-04-08 02:00:00|1052.73|1041.93|1053.4|1042.6|1056.9|1046.1|1050.4|1039.6|177
1649386800000|2022-04-08 03:00:00|1052.9|1042.1|1053.75|1042.95|1055.9|1045.1|1049.64|1038.84|216
1649390400000|2022-04-08 04:00:00|1053.76|1042.96|1053.9|1043.1|1057.25|1046.45|1049.9|1039.1|130
1649394000000|2022-04-08 05:00:00|1053.71|1042.91|1053.9|1043.1|1059.4|1048.6|1050.9|1040.1|132
1649397600000|2022-04-08 06:00:00|1054.9|1044.1|1049.4|1038.6|1054.9|1044.1|1045.65|1034.85|318
1649401200000|2022-04-08 07:00:00|1049.62|1038.82|1054.9|1044.1|1056.21|1045.41|1038.87|1028.07|402
1649404800000|2022-04-08 08:00:00|1055.9|1045.1|1043.9|1033.1|1056.3|1045.5|1043.9|1033.1|381
1649408400000|2022-04-08 09:00:00|1043.78|1032.98|1042.31|1031.51|1045.9|1035.1|1036.9|1026.1|144
1649412000000|2022-04-08 10:00:00|1042.55|1031.75|1027.9|1017.1|1043.19|1032.39|1027.9|1017.1|97
1649415600000|2022-04-08 11:00:00|1028.9|1018.1|1013.83|1003.03|1028.9|1018.1|1012.9|1002.1|484
1649419200000|2022-04-08 12:00:00|1012.9|1002.1|1004.62|993.82|1017.9|1007.1|1002.9|992.1|240
1649422800000|2022-04-08 13:00:00|1004.4|993.6|1008.08|997.28|1009.15|998.35|997.9|987.1|329
1649426400000|2022-04-08 14:00:00|1007.51|996.71|1029.07|1018.27|1030.9|1020.1|1007.14|996.34|437
1649430000000|2022-04-08 15:00:00|1028.9|1018.1|1023.4|1012.6|1034.15|1023.35|1022.74|1011.94|244
1649433600000|2022-04-08 16:00:00|1023.61|1012.81|1012.75|1001.95|1028.4|1017.6|1011.25|1000.45|244
1649437200000|2022-04-08 17:00:00|1012.76|1001.96|992.69|981.89|1013.4|1002.6|983.67|972.87|388
1649440800000|2022-04-08 18:00:00|992.82|982.02|999.4|988.6|1004.55|993.75|983.9|973.1|372
1649444400000|2022-04-08 19:00:00|999.09|988.29|987.73|976.93|1003.4|992.6|986.49|975.69|195
1649448000000|2022-04-08 20:00:00|988.4|977.6|994.91|984.11|997.93|987.13|985.15|974.35|1092
1649487600000|2022-04-09 07:00:00|998.07|987.27|1000.26|989.46|1001.85|991.05|990.87|980.07|1954
1649491200000|2022-04-09 08:00:00|1000.13|989.33|999.94|989.14|1002.83|992.03|993.95|983.15|1765
1649494800000|2022-04-09 09:00:00|999.95|989.15|998.78|987.98|1002.4|991.6|996.61|985.81|1920
1649498400000|2022-04-09 10:00:00|998.79|987.99|999.84|989.04|999.9|989.1|988.57|977.77|2497
1649502000000|2022-04-09 11:00:00|999.83|989.03|1000.23|989.43|1002.33|991.53|997.31|986.51|1732
1649505600000|2022-04-09 12:00:00|1000.4|989.6|1002.32|991.52|1004.23|993.43|996.91|986.11|1879
1649509200000|2022-04-09 13:00:00|1002.49|991.69|1001.83|991.03|1006.1|995.3|999.92|989.12|1604
1649512800000|2022-04-09 14:00:00|1001.84|991.04|999.11|988.31|1005.35|994.55|993.04|982.24|1706
1649516400000|2022-04-09 15:00:00|999.14|988.34|986.08|975.28|1002.63|991.83|984.71|973.91|1893
1649520000000|2022-04-09 16:00:00|986.17|975.37|995.99|985.19|1001.28|990.48|985.7|974.9|1554
1649523600000|2022-04-09 17:00:00|996.08|985.28|1008.83|998.03|1009.04|998.24|994.1|983.3|2097
1649527200000|2022-04-09 18:00:00|1008.76|997.96|1004.22|993.42|1009.84|999.04|1000.41|989.61|1241
1649530800000|2022-04-09 19:00:00|1004.21|993.41|1003.76|992.96|1008.92|998.12|1003.13|992.33|2536
1649534400000|2022-04-09 20:00:00|1003.54|992.74|1000.67|989.87|1011.83|1001.03|999.97|989.17|2335
1649538000000|2022-04-09 21:00:00|999.29|988.49|1006.06|995.26|1008.86|998.06|998.11|987.31|1706
1649541600000|2022-04-09 22:00:00|1005.96|995.16|1004.62|993.82|1009.25|998.45|1003.04|992.24|1697
1649545200000|2022-04-09 23:00:00|1004.57|993.77|1010.75|999.95|1013.8|1003|1001.59|990.79|1720
1649548800000|2022-04-10 00:00:00|1010.71|999.91|1003.05|992.25|1011.66|1000.86|1002.08|991.28|1582
1649552400000|2022-04-10 01:00:00|1003.17|992.37|1006.83|996.03|1011.03|1000.23|1001.89|991.09|1820
1649556000000|2022-04-10 02:00:00|1006.85|996.05|1012.37|1001.57|1012.37|1001.57|1005.6|994.8|1265
1649559600000|2022-04-10 03:00:00|1012.24|1001.44|1012.61|1001.81|1018.35|1007.55|1009.64|998.84|1273
1649563200000|2022-04-10 04:00:00|1012.65|1001.85|1012.1|1001.3|1014.08|1003.28|1010.2|999.4|696
1649566800000|2022-04-10 05:00:00|1011.96|1001.16|1008.74|997.94|1014.8|1004|1008.43|997.63|1010
1649570400000|2022-04-10 06:00:00|1008.73|997.93|1014.32|1003.52|1017.26|1006.46|1008.5|997.7|1087
1649574000000|2022-04-10 07:00:00|1014.25|1003.45|1011.02|1000.22|1015.5|1004.7|1004.08|993.28|939
1649577600000|2022-04-10 08:00:00|1011.2|1000.4|1008.01|997.21|1012.82|1002.02|1003.1|992.3|990
1649581200000|2022-04-10 09:00:00|1007.96|997.16|1005.51|994.71|1008.43|997.63|1002.32|991.52|987
1649584800000|2022-04-10 10:00:00|1005.46|994.66|1006.75|995.95|1010.08|999.28|1002.22|991.42|1416
1649588400000|2022-04-10 11:00:00|1006.67|995.87|1012.19|1001.39|1012.82|1002.02|1004.52|993.72|1019
1649592000000|2022-04-10 12:00:00|1012.13|1001.33|1005.4|994.6|1016.99|1006.19|1004.03|993.23|1146
1649595600000|2022-04-10 13:00:00|1005.41|994.61|1003.64|992.84|1006.1|995.3|999.02|988.22|761
1649599200000|2022-04-10 14:00:00|1003.44|992.64|1012.44|1001.64|1013.9|1003.1|1002.47|991.67|1611
1649602800000|2022-04-10 15:00:00|1012.4|1001.6|1011.73|1000.93|1016.55|1005.75|1009.61|998.81|1550
1649606400000|2022-04-10 16:00:00|1011.81|1001.01|1026.16|1015.36|1026.27|1015.47|1010.56|999.76|1872
1649610000000|2022-04-10 17:00:00|1026.33|1015.53|1030.57|1019.77|1036.23|1025.43|1026.33|1015.53|1880
1649613600000|2022-04-10 18:00:00|1030.55|1019.75|1028.89|1018.09|1036.77|1025.97|1028.54|1017.74|810
1649617200000|2022-04-10 19:00:00|1028.77|1017.97|1032.31|1020.01|1035.52|1023.22|1026.85|1016.05|752
1649620800000|2022-04-10 20:00:00|1032.58|1020.28|1028.99|1016.69|1036.82|1024.52|1028.99|1016.69|868
1649624400000|2022-04-10 21:00:00|1028.96|1016.66|1018.2|1007.4|1030.7|1018.4|1017.97|1007.17|484
1649628000000|2022-04-10 22:00:00|1018.15|1007.35|999.93|989.13|1020.96|1010.16|993.23|982.43|1114
1649631600000|2022-04-10 23:00:00|999.84|989.04|994|983.2|1005.21|994.41|988.9|978.1|1014
1649635200000|2022-04-11 00:00:00|993.9|983.1|992.4|981.6|994.4|983.6|977.65|966.85|1583
1649638800000|2022-04-11 01:00:00|992.25|981.45|980.74|969.94|994.08|983.28|980.05|969.25|779
1649642400000|2022-04-11 02:00:00|980.1|969.3|970.9|960.1|984.9|974.1|968.9|958.1|938
1649646000000|2022-04-11 03:00:00|971.07|960.27|972.74|961.94|976.75|965.95|968.1|957.3|841
1649649600000|2022-04-11 04:00:00|972.69|961.89|977.61|966.81|977.9|967.1|969.69|958.89|470
1649653200000|2022-04-11 05:00:00|977.81|967.01|976.9|966.1|979.9|969.1|975.33|964.53|412
1649656800000|2022-04-11 06:00:00|977.05|966.25|974.53|963.73|977.2|966.4|968.1|957.3|393
1649660400000|2022-04-11 07:00:00|974.75|963.95|977.02|966.22|979.53|968.73|970.9|960.1|573
1649664000000|2022-04-11 08:00:00|977.03|966.23|969.9|959.1|979|968.2|962.9|952.1|580
1649667600000|2022-04-11 09:00:00|969.1|958.3|931.19|920.39|969.92|959.12|931.19|920.39|1220
1649671200000|2022-04-11 10:00:00|931.69|920.89|937.4|926.6|941.8|931|927.9|917.1|1310
1649674800000|2022-04-11 11:00:00|937.75|926.95|932.85|922.05|939.9|929.1|927|916.2|1112
1649678400000|2022-04-11 12:00:00|933.1|922.3|939.85|929.05|943.9|933.1|930.15|919.35|788
1649682000000|2022-04-11 13:00:00|939.4|928.6|937.9|927.1|941.63|930.83|924.9|914.1|1338
1649685600000|2022-04-11 14:00:00|937.73|926.93|926.71|915.91|940.9|930.1|925.05|914.25|995
1649689200000|2022-04-11 15:00:00|926.8|916|923.02|912.22|939.9|929.1|922.95|912.15|791
1649692800000|2022-04-11 16:00:00|922.95|912.15|928.9|918.1|932.1|921.3|917.6|906.8|970
1649696400000|2022-04-11 17:00:00|929.02|918.22|931.65|920.85|932.77|921.97|918.37|907.57|743
1649700000000|2022-04-11 18:00:00|931.55|920.75|931.9|921.1|932.49|921.69|923.07|912.27|486
1649703600000|2022-04-11 19:00:00|932.1|921.3|919.8|909|932.8|922|916.79|905.99|879
1649707200000|2022-04-11 20:00:00|919.9|909.1|912.37|901.57|922.3|911.5|908|897.2|1179
1649710800000|2022-04-11 21:00:00|912.29|901.49|900.9|890.1|916.3|905.5|899.05|888.25|1043
1649714400000|2022-04-11 22:00:00|900.5|889.7|909.4|898.6|915.5|904.7|895.91|885.11|1189
1649718000000|2022-04-11 23:00:00|909.28|898.48|903.75|892.95|913.05|902.25|899.9|889.1|647
1649721600000|2022-04-12 00:00:00|903.9|893.1|911.8|901|917.2|906.4|899.03|888.23|846
1649725200000|2022-04-12 01:00:00|911.7|900.9|915.2|904.4|918.9|908.1|909.35|898.55|515
1649728800000|2022-04-12 02:00:00|915.85|905.05|912.07|901.27|917.47|906.67|907.53|896.73|668
1649732400000|2022-04-12 03:00:00|912.28|901.48|917.12|906.32|917.12|906.32|910.9|900.1|354
1649736000000|2022-04-12 04:00:00|917.14|906.34|926.4|915.6|929.25|918.45|914.9|904.1|378
1649739600000|2022-04-12 05:00:00|926.62|915.82|935.95|925.15|936.33|925.53|925.25|914.45|437
1649743200000|2022-04-12 06:00:00|936|925.2|929.9|919.1|936.48|925.68|926.85|916.05|551
1649746800000|2022-04-12 07:00:00|929.25|918.45|935.9|925.1|935.9|925.1|926.9|916.1|621
1649750400000|2022-04-12 08:00:00|935.98|925.18|938.53|927.73|942.85|932.05|934.64|923.84|656
1649754000000|2022-04-12 09:00:00|938.9|928.1|939.28|928.48|939.65|928.85|933.9|923.1|523
1649757600000|2022-04-12 10:00:00|939.04|928.24|940.7|929.9|941.97|931.17|934.9|924.1|489
1649761200000|2022-04-12 11:00:00|940.66|929.86|945.98|935.18|948.5|937.7|939.9|929.1|547
1649764800000|2022-04-12 12:00:00|946.1|935.3|954.15|943.35|954.54|943.74|935.05|924.25|1277
1649768400000|2022-04-12 13:00:00|954.41|943.61|942.9|932.1|954.72|943.92|942.9|932.1|1022
1649772000000|2022-04-12 14:00:00|943.4|932.6|927.9|917.1|943.9|933.1|926|915.2|1019
1649775600000|2022-04-12 15:00:00|927.05|916.25|934.9|924.1|941.34|930.54|927.05|916.25|553
1649779200000|2022-04-12 16:00:00|935.55|924.75|934.08|923.28|941.24|930.44|930.77|919.97|873
1649782800000|2022-04-12 17:00:00|934.3|923.5|932.15|921.35|937.88|927.08|929.9|919.1|645
1649786400000|2022-04-12 18:00:00|932.1|921.3|920.48|909.68|934.75|923.95|920.25|909.45|795
1649790000000|2022-04-12 19:00:00|920.55|909.75|914.6|903.8|922.9|912.1|913.54|902.74|515
1649793600000|2022-04-12 20:00:00|914.9|904.1|918.97|908.17|923.4|912.6|912.9|902.1|614
1649797200000|2022-04-12 21:00:00|918.98|908.18|928.4|917.6|928.73|917.93|918.91|908.11|635
1649800800000|2022-04-12 22:00:00|927.9|917.1|928.89|918.09|930.34|919.54|919.9|909.1|674
1649804400000|2022-04-12 23:00:00|928.9|918.1|937.78|926.98|940.9|930.1|928.35|917.55|602
1649808000000|2022-04-13 00:00:00|937.8|927|938.05|927.25|942.85|932.05|935.05|924.25|581
1649811600000|2022-04-13 01:00:00|937.9|927.1|941.77|930.97|942.12|931.32|931.9|921.1|671
1649815200000|2022-04-13 02:00:00|941.7|930.9|942.9|932.1|948.4|937.6|937.9|927.1|816
1649818800000|2022-04-13 03:00:00|942.86|932.06|946.9|936.1|949.8|939|942.05|931.25|571
1649822400000|2022-04-13 04:00:00|947.1|936.3|952.72|941.92|952.9|942.1|941.95|931.15|577
1649826000000|2022-04-13 05:00:00|952.62|941.82|956.67|945.87|957.4|946.6|950.88|940.08|444
1649829600000|2022-04-13 06:00:00|956.73|945.93|950.35|939.55|957.9|947.1|948.61|937.81|2212
1649833200000|2022-04-13 07:00:00|950.5|939.7|957.75|946.95|959.4|948.6|948.9|938.1|620
1649836800000|2022-04-13 08:00:00|957.85|947.05|954.9|944.1|959.75|948.95|953.9|943.1|450
1649840400000|2022-04-13 09:00:00|955.06|944.26|952.55|941.75|957.83|947.03|952.2|941.4|550
1649844000000|2022-04-13 10:00:00|952.9|942.1|941.32|930.52|954.56|943.76|939.05|928.25|818
1649847600000|2022-04-13 11:00:00|941.1|930.3|937.5|926.7|948.72|937.92|936.78|925.98|662
1649851200000|2022-04-13 12:00:00|937.73|926.93|937.9|927.1|942.64|931.84|935.69|924.89|688
1649854800000|2022-04-13 13:00:00|937.65|926.85|965.45|954.65|966.15|955.35|933.9|923.1|1039
1649858400000|2022-04-13 14:00:00|965.89|955.09|964.02|953.22|970.99|960.19|956.8|946|1203
1649862000000|2022-04-13 15:00:00|964.05|953.25|967.28|956.48|971.9|961.1|963.05|952.25|971
1649865600000|2022-04-13 16:00:00|967.4|956.6|966.15|955.35|975.35|964.55|965.09|954.29|852
1649869200000|2022-04-13 17:00:00|965.9|955.1|966.51|955.71|968.9|958.1|962|951.2|603
1649872800000|2022-04-13 18:00:00|966.61|955.81|974.9|964.1|977.61|966.81|964.8|954|528
1649876400000|2022-04-13 19:00:00|975.35|964.55|966.05|955.25|978.7|967.9|965.3|954.5|511
1649880000000|2022-04-13 20:00:00|965.9|955.1|970.7|959.9|971.05|960.25|964.9|954.1|347
1649883600000|2022-04-13 21:00:00|970.69|959.89|971.27|960.47|972.9|962.1|969.01|958.21|382
1649887200000|2022-04-13 22:00:00|971.62|960.82|972.4|961.6|976.65|965.85|950.55|939.75|821
1649890800000|2022-04-13 23:00:00|972.2|961.4|971.05|960.25|974.9|964.1|966.65|955.85|290
1649894400000|2022-04-14 00:00:00|971.44|960.64|969.27|958.47|972.51|961.71|965.9|955.1|326
1649898000000|2022-04-14 01:00:00|969.72|958.92|979.9|969.1|980.6|969.8|969.05|958.25|392
1649901600000|2022-04-14 02:00:00|979.75|968.95|977.9|967.1|980.37|969.57|976.95|966.15|234
1649905200000|2022-04-14 03:00:00|978.65|967.85|976.9|966.1|978.95|968.15|972.9|962.1|328
1649908800000|2022-04-14 04:00:00|976.98|966.18|975.9|965.1|979.09|968.29|975.21|964.41|336
1649912400000|2022-04-14 05:00:00|976.45|965.65|976.4|965.6|977.45|966.65|974.17|963.37|346
1649916000000|2022-04-14 06:00:00|976.34|965.54|969.02|958.22|976.7|965.9|968.23|957.43|261
1649919600000|2022-04-14 07:00:00|968.87|958.07|976.23|965.43|976.8|966|964.9|954.1|292
1649923200000|2022-04-14 08:00:00|976.2|965.4|972.35|961.55|978.9|968.1|972.35|961.55|341
1649926800000|2022-04-14 09:00:00|972.06|961.26|976|965.2|978.6|967.8|963.9|953.1|340
1649930400000|2022-04-14 10:00:00|975.9|965.1|965.53|954.73|976.15|965.35|962.9|952.1|362
1649934000000|2022-04-14 11:00:00|964.96|954.16|961.9|951.1|968|957.2|960.65|949.85|382
1649937600000|2022-04-14 12:00:00|961.69|950.89|965.9|955.1|968.25|957.45|960.27|949.47|515
1649941200000|2022-04-14 13:00:00|966|955.2|949.9|939.1|976.25|965.45|947.39|936.59|1450
1649944800000|2022-04-14 14:00:00|949.83|939.03|958.68|947.88|963.9|953.1|946|935.2|860
1649948400000|2022-04-14 15:00:00|958.4|947.6|947.05|936.25|961.53|950.73|945.9|935.1|604
1649952000000|2022-04-14 16:00:00|947.16|936.36|943.44|932.64|951.9|941.1|937.81|927.01|656
1649955600000|2022-04-14 17:00:00|943.09|932.29|946.9|936.1|948.05|937.25|939.9|929.1|434
1649959200000|2022-04-14 18:00:00|946.6|935.8|943.12|932.32|952.9|942.1|942.9|932.1|620
1649962800000|2022-04-14 19:00:00|943|932.2|945.9|935.1|946.99|936.19|941.1|930.3|383
1649966400000|2022-04-14 20:00:00|945.45|934.65|951.73|940.93|951.9|941.1|942.67|931.87|432
1649970000000|2022-04-14 21:00:00|951.87|941.07|954.1|943.3|955.08|944.28|951.72|940.92|374
1649973600000|2022-04-14 22:00:00|954.3|943.5|952.15|939.85|957.65|945.35|951.5|939.2|253
1649977200000|2022-04-14 23:00:00|952.65|940.35|953.85|941.55|955.77|943.47|952.35|940.05|187
1649980800000|2022-04-15 00:00:00|954|941.7|962.53|950.23|966.63|954.33|952.65|940.35|463
1649984400000|2022-04-15 01:00:00|962.4|950.1|965.65|953.35|967.5|955.2|961.93|949.63|374
1649988000000|2022-04-15 02:00:00|965.8|953.5|973.5|962.7|974.55|963.75|963.9|951.6|289
1649991600000|2022-04-15 03:00:00|973.82|963.02|988.45|977.65|988.85|978.05|973.82|962.35|488
1649995200000|2022-04-15 04:00:00|988.85|978.05|984.3|973.5|1000.8|990|983.53|972.73|468
1649998800000|2022-04-15 05:00:00|984.35|973.55|980.77|969.97|988.03|977.23|980|969.2|327
1650002400000|2022-04-15 06:00:00|980.9|970.1|973.2|962.4|982.9|972.1|971.35|960.55|389
1650006000000|2022-04-15 07:00:00|973.1|962.3|977.9|967.1|981.75|970.95|965.9|955.1|459
1650009600000|2022-04-15 08:00:00|977.81|967.01|971.35|960.55|979.93|969.13|969.2|958.4|479
1650013200000|2022-04-15 09:00:00|971.45|960.65|965.3|954.5|972.05|961.25|962|951.2|352
1650016800000|2022-04-15 10:00:00|964.9|954.1|968.35|957.55|970.85|960.05|964.15|953.35|368
1650020400000|2022-04-15 11:00:00|968.3|957.5|972.9|962.1|972.9|962.1|966.9|956.1|400
1650024000000|2022-04-15 12:00:00|972.86|962.06|966.6|955.8|973.5|962.7|965.32|954.52|290
1650027600000|2022-04-15 13:00:00|966.49|955.69|960.85|950.05|971.9|961.1|958.88|948.08|519
1650031200000|2022-04-15 14:00:00|960.4|949.6|966.35|955.55|973.02|962.22|951|940.2|678
1650034800000|2022-04-15 15:00:00|966.85|956.05|975.9|965.1|975.9|965.1|964.1|953.3|531
1650038400000|2022-04-15 16:00:00|975.78|964.98|975.9|965.1|979.75|968.95|967.9|957.1|454
1650042000000|2022-04-15 17:00:00|976.25|965.45|979.21|968.41|981.71|970.91|975.4|964.6|695
1650045600000|2022-04-15 18:00:00|979.05|968.25|976|965.2|979.9|969.1|975|964.2|327
1650049200000|2022-04-15 19:00:00|975.9|965.1|976.09|965.29|976.5|965.7|971.95|961.15|235
1650052800000|2022-04-15 20:00:00|976.08|965.28|980.29|969.49|980.88|970.08|973.91|963.11|1715
1650092400000|2022-04-16 07:00:00|982.92|972.12|981.95|971.15|984.13|973.33|979.71|968.91|605
1650096000000|2022-04-16 08:00:00|981.93|971.13|978.03|967.23|982.59|971.79|976.39|965.59|543
1650099600000|2022-04-16 09:00:00|978.07|967.27|972.44|961.64|978.07|967.27|971.83|961.03|590
1650103200000|2022-04-16 10:00:00|972.57|961.77|976.92|966.12|978.02|967.22|971.73|960.93|629
1650106800000|2022-04-16 11:00:00|977.02|966.22|973.95|963.15|978.87|968.07|973.63|962.83|835
1650110400000|2022-04-16 12:00:00|973.91|963.11|977.81|967.01|978.63|967.83|973.82|963.02|1192
1650114000000|2022-04-16 13:00:00|977.74|966.94|977.53|966.73|979.65|968.85|974.89|964.09|1148
1650117600000|2022-04-16 14:00:00|977.54|966.74|975.86|965.06|977.75|966.95|974.39|963.59|1594
1650121200000|2022-04-16 15:00:00|975.92|965.12|962.02|951.22|982.3|971.5|960.1|949.3|2245
1650124800000|2022-04-16 16:00:00|962.01|951.21|964.04|953.24|964.97|954.17|959.52|948.72|1431
1650128400000|2022-04-16 17:00:00|964.06|953.26|958.56|947.76|964.15|953.35|956.83|946.03|1332
1650132000000|2022-04-16 18:00:00|958.33|947.53|959.2|948.4|959.99|949.19|956.06|945.26|1415
1650135600000|2022-04-16 19:00:00|959.21|948.41|956.45|945.65|960.84|950.04|955.5|944.7|1463
1650139200000|2022-04-16 20:00:00|956.21|945.41|958.37|947.57|961.73|950.93|955.91|945.11|1350
1650142800000|2022-04-16 21:00:00|958.36|947.56|966.59|955.79|966.95|956.15|958.36|947.56|1032
1650146400000|2022-04-16 22:00:00|966.78|955.98|968.79|957.99|971.92|961.12|966.45|955.65|1689
1650150000000|2022-04-16 23:00:00|968.86|958.06|972.13|961.33|974.55|963.75|967.98|957.18|1023
1650153600000|2022-04-17 00:00:00|972.15|961.35|973.69|962.89|975.93|965.13|971.57|960.77|1427
1650157200000|2022-04-17 01:00:00|973.7|962.9|974.93|964.13|976.45|965.65|971.91|961.11|953
1650160800000|2022-04-17 02:00:00|974.94|964.14|963.9|953.1|975.34|964.54|962.34|951.54|954
1650164400000|2022-04-17 03:00:00|963.89|953.09|963.16|952.36|965.4|954.6|959.34|948.54|575
1650168000000|2022-04-17 04:00:00|962.92|952.12|964.03|953.23|965.3|954.5|962.92|952.12|527
1650171600000|2022-04-17 05:00:00|964.04|953.24|966.13|955.33|967.82|957.02|962.5|951.7|869
1650175200000|2022-04-17 06:00:00|966.15|955.35|962.7|951.9|967.3|956.5|962.7|951.9|655
1650178800000|2022-04-17 07:00:00|962.5|951.7|963.96|953.16|965.39|954.59|962.37|951.57|363
1650182400000|2022-04-17 08:00:00|963.89|953.09|965.69|954.89|966.33|955.53|962.92|952.12|586
1650186000000|2022-04-17 09:00:00|965.67|954.87|965.03|954.23|967.02|956.22|964.05|953.25|372
1650189600000|2022-04-17 10:00:00|965.1|954.3|963.98|953.18|967.14|956.34|960.32|949.52|528
1650193200000|2022-04-17 11:00:00|963.99|953.19|964.71|953.91|965.9|955.1|961.15|950.35|411
1650196800000|2022-04-17 12:00:00|964.72|953.92|963.69|952.89|966.17|955.37|962.12|951.32|474
1650200400000|2022-04-17 13:00:00|963.7|952.9|964.79|953.99|971.62|960.82|960.76|949.96|1130
1650204000000|2022-04-17 14:00:00|964.1|953.3|967.52|956.72|969.26|958.46|961.91|951.11|885
1650207600000|2022-04-17 15:00:00|967.71|956.91|973.27|962.47|974.29|963.49|966.72|955.92|613
1650211200000|2022-04-17 16:00:00|973.28|962.48|969.59|958.79|975.68|964.88|968.66|957.86|1221
1650214800000|2022-04-17 17:00:00|969.63|958.83|964.94|954.14|971.71|960.91|964|953.2|1434
1650218400000|2022-04-17 18:00:00|964.85|954.05|954.94|944.14|967.07|956.27|952.56|941.76|2293
1650222000000|2022-04-17 19:00:00|954.74|943.94|960.36|948.06|962.83|950.53|953.08|942.28|1491
1650225600000|2022-04-17 20:00:00|960.44|948.14|958|945.7|961.78|949.48|957.38|945.08|1420
1650229200000|2022-04-17 21:00:00|957.96|945.66|957.5|946.7|958.59|947.28|953.78|942.98|151
1650232800000|2022-04-17 22:00:00|957.05|946.25|950.79|939.99|959.6|948.8|950.15|939.35|439
1650236400000|2022-04-17 23:00:00|950.5|939.7|929.5|918.7|950.5|939.7|924.75|913.95|1008
1650240000000|2022-04-18 00:00:00|929.26|918.46|931.84|921.04|932.7|921.9|925.9|915.1|433
1650243600000|2022-04-18 01:00:00|931.7|920.9|935.9|925.1|936.52|925.72|928.95|918.15|421
1650247200000|2022-04-18 02:00:00|935.45|924.65|938.3|927.5|938.75|927.95|934.7|923.9|329
1650250800000|2022-04-18 03:00:00|938.31|927.51|934.8|924|940.5|929.7|933.28|922.48|247
1650254400000|2022-04-18 04:00:00|934.3|923.5|898.23|887.43|934.95|924.15|897.4|886.6|1150
1650258000000|2022-04-18 05:00:00|898.19|887.39|896.9|886.1|903.25|892.45|891.9|881.1|1011
1650261600000|2022-04-18 06:00:00|896.75|885.95|899.86|889.06|902.71|891.91|895.9|885.1|376
1650265200000|2022-04-18 07:00:00|899.9|889.1|895.9|885.1|902.17|891.37|892.07|881.27|583
1650268800000|2022-04-18 08:00:00|895.95|885.15|895.33|884.53|901.45|890.65|894.85|884.05|409
1650272400000|2022-04-18 09:00:00|895.08|884.28|899.62|888.82|899.98|889.18|893.1|882.3|349
1650276000000|2022-04-18 10:00:00|899.73|888.93|900.85|890.05|904.81|894.01|897.95|887.15|369
1650279600000|2022-04-18 11:00:00|900.9|890.1|902.8|892|906.25|895.45|900.25|889.45|292
1650283200000|2022-04-18 12:00:00|902.85|892.05|916.2|905.4|917.9|907.1|902.82|892.02|537
1650286800000|2022-04-18 13:00:00|916.3|905.5|910.9|900.1|919.7|908.9|910.63|899.83|815
1650290400000|2022-04-18 14:00:00|910.95|900.15|913.55|902.75|916.87|906.07|910.74|899.94|625
1650294000000|2022-04-18 15:00:00|913.25|902.45|909.2|898.4|914.82|904.02|904.9|894.1|457
1650297600000|2022-04-18 16:00:00|909.7|898.9|914|903.2|918.4|907.6|900.65|889.85|705
1650301200000|2022-04-18 17:00:00|914.75|903.95|929.07|918.27|930.95|920.15|914.48|903.68|672
1650304800000|2022-04-18 18:00:00|929.26|918.46|934.75|923.95|938.3|927.5|927.9|917.1|834
1650308400000|2022-04-18 19:00:00|934.9|924.1|930.95|920.15|935.8|925|929.3|918.5|458
1650312000000|2022-04-18 20:00:00|930.9|920.1|930.9|920.1|934.48|923.68|929.27|918.47|299
1650315600000|2022-04-18 21:00:00|930.92|920.12|937.17|926.37|938.9|928.1|930.91|920.11|393
1650319200000|2022-04-18 22:00:00|936.85|926.05|944.59|933.79|944.85|934.05|934.76|923.96|355
1650322800000|2022-04-18 23:00:00|944.55|933.75|944.1|933.3|945.75|934.95|941.6|930.8|297
1650326400000|2022-04-19 00:00:00|944.05|933.25|941.1|930.3|951.32|940.52|940.74|929.94|481
1650330000000|2022-04-19 01:00:00|941.2|930.4|935.9|925.1|942.54|931.74|935.05|924.25|228
1650333600000|2022-04-19 02:00:00|935.75|924.95|930.16|919.36|936.9|926.1|929.75|918.95|336
1650337200000|2022-04-19 03:00:00|930.55|919.75|933.55|922.75|935.65|924.85|930.16|919.36|231
1650340800000|2022-04-19 04:00:00|933.75|922.95|935.83|925.03|936.58|925.78|931.9|921.1|216
1650344400000|2022-04-19 05:00:00|935.98|925.18|934.7|923.9|936.5|925.7|932.9|922.1|234
1650348000000|2022-04-19 06:00:00|934.65|923.85|932.92|922.12|938.7|927.9|932.92|922.12|270
1650351600000|2022-04-19 07:00:00|933.05|922.25|931.4|920.6|935.83|925.03|929.86|919.06|383
1650355200000|2022-04-19 08:00:00|932.1|921.3|932.9|922.1|936.48|925.68|931.25|920.45|295
1650358800000|2022-04-19 09:00:00|933.4|922.6|930.74|919.94|935.67|924.87|926.41|915.61|369
1650362400000|2022-04-19 10:00:00|930.79|919.99|936.93|926.13|937.08|926.28|930.79|919.99|313
1650366000000|2022-04-19 11:00:00|936.8|926|935.9|925.1|944.55|933.75|935.66|924.86|374
1650369600000|2022-04-19 12:00:00|935.85|925.05|944.9|934.1|946.3|935.5|935.05|924.25|425
1650373200000|2022-04-19 13:00:00|944.94|934.14|953.3|942.5|954.35|943.55|942.35|931.55|706
1650376800000|2022-04-19 14:00:00|953.7|942.9|956.38|945.58|961.9|951.1|952.4|941.6|626
1650380400000|2022-04-19 15:00:00|956.28|945.48|959.79|948.99|963.65|952.85|954.15|943.35|639
1650384000000|2022-04-19 16:00:00|959.65|948.85|959.9|949.1|967.19|956.39|956.9|946.1|511
1650387600000|2022-04-19 17:00:00|959.79|948.99|954.9|944.1|959.9|949.1|951.9|941.1|368
1650391200000|2022-04-19 18:00:00|955.1|944.3|956.1|945.3|957.67|946.87|953.3|942.5|419
1650394800000|2022-04-19 19:00:00|955.9|945.1|955.05|944.25|959.9|949.1|953.9|943.1|403
1650398400000|2022-04-19 20:00:00|955.19|944.39|950.85|940.05|955.19|944.39|949.04|938.24|386
1650402000000|2022-04-19 21:00:00|950.86|940.06|954.35|943.55|954.97|944.17|950.69|939.89|151
1650405600000|2022-04-19 22:00:00|954.1|943.3|953.47|942.67|956.9|946.1|951.18|940.38|211
1650409200000|2022-04-19 23:00:00|953.2|942.4|959.75|948.95|962.5|951.7|952.9|942.1|268
1650412800000|2022-04-20 00:00:00|959.65|948.85|946.9|936.1|961.65|950.85|940.8|930|474
1650416400000|2022-04-20 01:00:00|947.18|936.38|951|940.2|951.51|940.71|941.56|930.76|571
1650420000000|2022-04-20 02:00:00|950.9|940.1|946.9|936.1|950.9|940.1|945.01|934.21|379
1650423600000|2022-04-20 03:00:00|946.88|936.08|946.4|935.6|947|936.2|942.15|931.35|504
1650427200000|2022-04-20 04:00:00|946.5|935.7|945.04|934.24|947.9|937.1|941.4|930.6|377
1650430800000|2022-04-20 05:00:00|945.63|934.83|950.17|939.37|950.17|939.37|942.18|931.38|335
1650434400000|2022-04-20 06:00:00|950.2|939.4|952|941.2|953.9|943.1|948.9|938.1|313
1650438000000|2022-04-20 07:00:00|952.5|941.7|947.9|937.1|956.65|945.85|946.9|936.1|494
1650441600000|2022-04-20 08:00:00|948.15|937.35|952.35|941.55|953.55|942.75|946.2|935.4|444
1650445200000|2022-04-20 09:00:00|952.65|941.85|952.8|942|954.96|944.16|948.65|937.85|370
1650448800000|2022-04-20 10:00:00|952.25|941.45|962.75|951.95|963.3|952.5|949.9|939.1|636
1650452400000|2022-04-20 11:00:00|962.7|951.9|972.85|962.05|973.9|963.1|960.8|950|533
1650456000000|2022-04-20 12:00:00|972.87|962.07|972.1|961.3|975.2|964.4|965|954.2|445
1650459600000|2022-04-20 13:00:00|972.11|961.31|950.4|939.6|972.9|962.1|943.26|932.46|855
1650463200000|2022-04-20 14:00:00|950.05|939.25|940.1|929.3|951.55|940.75|939.95|929.15|586
1650466800000|2022-04-20 15:00:00|940.18|929.38|931.25|920.45|940.28|929.48|925.45|914.65|869
1650470400000|2022-04-20 16:00:00|931.2|920.4|931.45|920.65|933.6|922.8|924|913.2|610
1650474000000|2022-04-20 17:00:00|931.9|921.1|930.95|920.15|931.95|921.15|926.9|916.1|389
1650477600000|2022-04-20 18:00:00|930.9|920.1|918.31|907.51|931.1|920.3|916.2|905.4|743
1650481200000|2022-04-20 19:00:00|918.25|907.45|925.9|915.1|926.75|915.95|917.93|907.13|449
1650484800000|2022-04-20 20:00:00|925.65|914.85|928.81|918.01|929.58|918.78|920.2|909.4|534
1650488400000|2022-04-20 21:00:00|928.92|918.12|928.05|917.25|930.31|919.51|926.05|915.25|536
1650492000000|2022-04-20 22:00:00|927.9|917.1|945.53|934.73|948.86|938.06|927.9|917.1|716
1650495600000|2022-04-20 23:00:00|945.78|934.98|937.73|926.93|947.9|937.1|934.5|923.7|482
1650499200000|2022-04-21 00:00:00|937.69|926.89|947.9|937.1|950.9|940.1|935.9|925.1|422
1650502800000|2022-04-21 01:00:00|948.05|937.25|954.9|944.1|956.52|945.72|946.9|936.1|234
1650506400000|2022-04-21 02:00:00|955.5|944.7|952.45|941.65|958.9|948.1|950.9|940.1|284
1650510000000|2022-04-21 03:00:00|952.55|941.75|958.55|947.75|958.55|947.75|950.07|939.27|406
1650513600000|2022-04-21 04:00:00|958.6|947.8|956.51|945.71|963.42|952.62|954.42|943.62|577
1650517200000|2022-04-21 05:00:00|956.54|945.74|948.15|937.35|958.9|948.1|947.05|936.25|485
1650520800000|2022-04-21 06:00:00|947.86|937.06|941|930.2|949.9|939.1|940.33|929.53|606
1650524400000|2022-04-21 07:00:00|941.26|930.46|948.78|937.98|951.05|940.25|935.89|925.09|661
1650528000000|2022-04-21 08:00:00|948.66|937.86|946.8|936|952.05|941.25|942.2|931.4|914
1650531600000|2022-04-21 09:00:00|946.9|936.1|937.25|926.45|946.9|936.1|933.9|923.1|529
1650535200000|2022-04-21 10:00:00|937.1|926.3|952.73|941.93|953.9|943.1|933.64|922.84|953
1650538800000|2022-04-21 11:00:00|952.9|942.1|958.88|948.08|959.2|948.4|952.73|941.93|582
1650542400000|2022-04-21 12:00:00|959.03|948.23|963.9|953.1|964.85|954.05|955.65|944.85|735
1650546000000|2022-04-21 13:00:00|963.75|952.95|964.9|954.1|976.55|965.75|961.9|951.1|754
1650549600000|2022-04-21 14:00:00|964.78|953.98|961.1|950.3|965.4|954.6|957.9|947.1|783
1650553200000|2022-04-21 15:00:00|961.2|950.4|952.9|942.1|962.75|951.95|951.9|941.1|696
1650556800000|2022-04-21 16:00:00|952.3|941.5|943.9|933.1|956.7|945.9|943.9|933.1|769
1650560400000|2022-04-21 17:00:00|943.55|932.75|939.2|928.4|946.6|935.8|937.15|926.35|1017
1650564000000|2022-04-21 18:00:00|938.9|928.1|935.66|924.86|941.9|931.1|935.15|924.35|580
1650567600000|2022-04-21 19:00:00|935.7|924.9|906.15|895.35|935.9|925.1|906.15|895.35|1108
1650571200000|2022-04-21 20:00:00|906|895.2|890.66|879.86|906.9|896.1|883.34|872.54|1261
1650574800000|2022-04-21 21:00:00|890.42|879.62|896.96|886.16|903.66|892.86|889.02|878.22|946
1650578400000|2022-04-21 22:00:00|896.93|886.13|888.85|878.05|899.86|889.06|867.83|857.03|1067
1650582000000|2022-04-21 23:00:00|888.4|877.6|890.97|880.17|892|881.2|883.9|873.1|476
1650585600000|2022-04-22 00:00:00|890.9|880.1|901.9|891.1|906.05|895.25|885.9|875.1|658
1650589200000|2022-04-22 01:00:00|901.99|891.19|903.9|893.1|906.85|896.05|899.52|888.72|482
1650592800000|2022-04-22 02:00:00|904.07|893.27|900.9|890.1|907.12|896.32|898.69|887.89|360
1650596400000|2022-04-22 03:00:00|900.63|889.83|902.4|891.6|903.85|893.05|898.45|887.65|310
1650600000000|2022-04-22 04:00:00|902.5|891.7|910.65|899.85|911.7|900.9|901.99|891.19|294
1650603600000|2022-04-22 05:00:00|910.45|899.65|912.9|902.1|915.59|904.79|909.9|899.1|292
1650607200000|2022-04-22 06:00:00|912.97|902.17|908.1|897.3|915.7|904.9|907.2|896.4|314
1650610800000|2022-04-22 07:00:00|908.2|897.4|909.9|899.1|914.08|903.28|898.96|888.16|681
1650614400000|2022-04-22 08:00:00|910.15|899.35|905.35|894.55|914.55|903.75|903.25|892.45|468
1650618000000|2022-04-22 09:00:00|905.2|894.4|900.9|890.1|906.9|896.1|899.27|888.47|480
1650621600000|2022-04-22 10:00:00|900.7|889.9|905.25|894.45|906.9|896.1|896|885.2|440
1650625200000|2022-04-22 11:00:00|905.1|894.3|906.25|895.45|908.4|897.6|901.9|891.1|399
1650628800000|2022-04-22 12:00:00|906.1|895.3|902.82|892.02|908.75|897.95|902|891.2|685
1650632400000|2022-04-22 13:00:00|902.65|891.85|893.57|882.77|907|896.2|889.9|879.1|1587
1650636000000|2022-04-22 14:00:00|893.9|883.1|883.9|873.1|897.75|886.95|880.44|869.64|1840
1650639600000|2022-04-22 15:00:00|884|873.2|886.74|875.94|888.7|877.9|879.05|868.25|1018
1650643200000|2022-04-22 16:00:00|886.62|875.82|892.9|882.1|896.9|886.1|880.9|870.1|748
1650646800000|2022-04-22 17:00:00|892.78|881.98|903.68|892.88|918.15|907.35|889.9|879.1|1012
1650650400000|2022-04-22 18:00:00|903.5|892.7|906.15|895.35|908.8|898|898.1|887.3|811
1650654000000|2022-04-22 19:00:00|906.2|895.4|898.88|888.08|910.69|899.89|897.7|886.9|1221
1650657600000|2022-04-22 20:00:00|898.89|888.09|900.03|889.23|901.91|891.11|896.71|885.91|720
1650697200000|2022-04-23 07:00:00|905.16|894.36|906.08|895.28|908.39|897.59|904.23|893.43|1176
1650700800000|2022-04-23 08:00:00|906.05|895.25|909.82|899.02|912.93|902.13|904.19|893.39|1312
1650704400000|2022-04-23 09:00:00|909.81|899.01|909.09|898.29|913.18|902.38|907.95|897.15|1142
1650708000000|2022-04-23 10:00:00|909.06|898.26|915.09|904.29|915.12|904.32|909|898.2|908
1650711600000|2022-04-23 11:00:00|914.49|903.69|918.9|908.1|924.31|913.51|914.4|903.6|1514
1650715200000|2022-04-23 12:00:00|918.69|907.89|922.82|912.02|926.8|916|912.49|901.69|1630
1650718800000|2022-04-23 13:00:00|922.88|912.08|916.89|906.09|926.88|916.08|916.03|905.23|897
1650722400000|2022-04-23 14:00:00|917|906.2|923.91|913.11|924.02|913.22|917|906.2|926
1650726000000|2022-04-23 15:00:00|923.9|913.1|921.76|910.96|925.12|914.32|919.78|908.98|1436
1650729600000|2022-04-23 16:00:00|921.97|911.17|918.2|907.4|925|914.2|918.04|907.24|1273
1650733200000|2022-04-23 17:00:00|918.21|907.41|912.65|901.85|918.27|907.47|911.07|900.27|961
1650736800000|2022-04-23 18:00:00|912.68|901.88|906.79|895.99|912.91|902.11|904.91|894.11|1001
1650740400000|2022-04-23 19:00:00|906.65|895.85|905.98|895.18|908.16|897.36|902.02|891.22|781
1650744000000|2022-04-23 20:00:00|906.24|895.44|907.61|896.81|908.84|898.04|905.66|894.86|1342
1650747600000|2022-04-23 21:00:00|907.67|896.87|908.01|897.21|909.77|898.97|905.91|895.11|812
1650751200000|2022-04-23 22:00:00|908|897.2|906.93|896.13|913.54|902.74|906.93|896.13|657
1650754800000|2022-04-23 23:00:00|906.79|895.99|896.01|885.21|908.9|898.1|893.3|882.5|1338
1650758400000|2022-04-24 00:00:00|896.26|885.46|902.55|891.75|904.62|893.82|895.28|884.48|1762
1650762000000|2022-04-24 01:00:00|902.43|891.63|899.91|889.11|906.13|895.33|899.28|888.48|1084
1650765600000|2022-04-24 02:00:00|899.9|889.1|903.02|892.22|907.82|897.02|897.9|887.1|807
1650769200000|2022-04-24 03:00:00|902.9|892.1|910.63|899.83|913.2|902.4|902|891.2|1302
1650772800000|2022-04-24 04:00:00|910.41|899.61|906.81|896.01|912.13|901.33|905.97|895.17|1000
1650776400000|2022-04-24 05:00:00|906.65|895.85|905.69|894.89|907.9|897.1|904.75|893.95|781
1650780000000|2022-04-24 06:00:00|905.67|894.87|913.84|903.04|914.93|904.13|905.65|894.85|1147
1650783600000|2022-04-24 07:00:00|913.86|903.06|913.56|902.76|920.68|909.88|912.69|901.89|1182
1650787200000|2022-04-24 08:00:00|913.75|902.95|910.26|899.46|916.39|905.59|909.56|898.76|1256
1650790800000|2022-04-24 09:00:00|910.05|899.25|915.87|905.07|915.96|905.16|908.17|897.37|1577
1650794400000|2022-04-24 10:00:00|915.88|905.08|914.13|903.33|917.5|906.7|910.97|900.17|1590
1650798000000|2022-04-24 11:00:00|914.1|903.3|900.84|890.04|916.7|905.9|897.14|886.34|1706
1650801600000|2022-04-24 12:00:00|900.75|889.95|896.86|886.06|902.47|891.67|894.8|884|1627
1650805200000|2022-04-24 13:00:00|896.9|886.1|891.31|880.51|896.98|886.18|886.99|876.19|2454
1650808800000|2022-04-24 14:00:00|891.5|880.7|896.58|885.78|899.72|888.92|882.49|871.69|2277
1650812400000|2022-04-24 15:00:00|896.59|885.79|891.06|880.26|898.82|888.02|887.85|877.05|1717
1650816000000|2022-04-24 16:00:00|891.21|880.41|886.73|875.93|893.27|882.47|874.94|864.14|1662
1650819600000|2022-04-24 17:00:00|886.72|875.92|880.1|869.3|887.73|876.93|875.71|864.91|2177
1650823200000|2022-04-24 18:00:00|879.92|869.12|887.99|877.19|888.79|877.99|879.06|868.26|1436
1650826800000|2022-04-24 19:00:00|888.04|877.24|891.66|879.36|892.06|881.26|888.04|877.24|1331
1650830400000|2022-04-24 20:00:00|891.87|879.57|882.48|870.18|893.65|881.35|882.02|869.72|1106
1650834000000|2022-04-24 21:00:00|882.65|870.35|886.45|875.65|886.95|876.15|880.4|869.6|385
1650837600000|2022-04-24 22:00:00|886.25|875.45|880.9|870.1|889.13|878.33|879.33|868.53|329
1650841200000|2022-04-24 23:00:00|880.91|870.11|876.9|866.1|882.77|871.97|874.2|863.4|420
1650844800000|2022-04-25 00:00:00|876.55|865.75|842.9|832.1|879.75|868.95|839.3|828.5|1498
1650848400000|2022-04-25 01:00:00|842.96|832.16|848.05|837.25|848.58|837.78|840.9|830.1|942
1650852000000|2022-04-25 02:00:00|847.9|837.1|850.92|840.12|851.45|840.65|844.55|833.75|505
1650855600000|2022-04-25 03:00:00|850.93|840.13|863.2|852.4|863.75|852.95|850.93|840.13|499
1650859200000|2022-04-25 04:00:00|863.53|852.73|853.9|843.1|863.53|852.73|853.5|842.7|305
1650862800000|2022-04-25 05:00:00|853.7|842.9|844.3|833.5|854.8|844|841.62|830.82|575
1650866400000|2022-04-25 06:00:00|844.2|833.4|834.62|823.82|850.9|840.1|832.66|821.86|1053
1650870000000|2022-04-25 07:00:00|834.12|823.32|825.28|814.48|834.27|823.47|822.73|811.93|1571
1650873600000|2022-04-25 08:00:00|825.25|814.45|827.8|817|832.9|822.1|823.9|813.1|748
1650877200000|2022-04-25 09:00:00|827.64|816.84|838.7|827.9|838.7|827.9|825.5|814.7|951
1650880800000|2022-04-25 10:00:00|838.95|828.15|833.31|822.51|839.3|828.5|832.9|822.1|686
1650884400000|2022-04-25 11:00:00|833.32|822.52|848.7|837.9|849.98|839.18|831.4|820.6|1092
1650888000000|2022-04-25 12:00:00|848.65|837.85|852.9|842.1|857.9|847.1|848.65|837.85|799
1650891600000|2022-04-25 13:00:00|852.84|842.04|852.71|841.91|860.2|849.4|844.9|834.1|906
1650895200000|2022-04-25 14:00:00|852.65|841.85|859.96|849.16|866.59|855.79|848|837.2|837
1650898800000|2022-04-25 15:00:00|859.97|849.17|858|847.2|864.9|854.1|855.9|845.1|529
1650902400000|2022-04-25 16:00:00|857.95|847.15|870.77|859.97|876.62|865.82|855.9|845.1|729
1650906000000|2022-04-25 17:00:00|870.49|859.69|866.9|856.1|876.88|866.08|866.9|856.1|374
1650909600000|2022-04-25 18:00:00|866.75|855.95|872.4|861.6|875.9|865.1|864.15|853.35|524
1650913200000|2022-04-25 19:00:00|871.9|861.1|876.95|866.15|879.75|868.95|868.25|857.45|851
1650916800000|2022-04-25 20:00:00|876.9|866.1|872.86|862.06|878.1|867.3|871.3|860.5|385
1650920400000|2022-04-25 21:00:00|872.97|862.17|875.9|865.1|876.57|865.77|872.48|861.68|309
1650924000000|2022-04-25 22:00:00|875.85|865.05|876.45|865.65|877.9|867.1|872.29|861.49|344
1650927600000|2022-04-25 23:00:00|876.79|865.99|878.78|867.98|882.87|872.07|876.55|865.75|374
1650931200000|2022-04-26 00:00:00|878.85|868.05|882.55|871.75|886.67|875.87|878.85|868.05|450
1650934800000|2022-04-26 01:00:00|882.45|871.65|875.95|865.15|882.9|872.1|875.8|865|238
1650938400000|2022-04-26 02:00:00|875.92|865.12|878.95|868.15|879.6|868.8|872.15|861.35|357
1650942000000|2022-04-26 03:00:00|879.04|868.24|876|865.2|879.9|869.1|875.1|864.3|237
1650945600000|2022-04-26 04:00:00|876.01|865.21|879.9|869.1|881|870.2|874.9|864.1|359
1650949200000|2022-04-26 05:00:00|879.74|868.94|877.3|866.5|882.45|871.65|874.9|864.1|189
1650952800000|2022-04-26 06:00:00|876.9|866.1|872.71|861.91|877.9|867.1|870.06|859.26|254
1650956400000|2022-04-26 07:00:00|872.7|861.9|876.13|865.33|877.66|866.86|869.09|858.29|438
1650960000000|2022-04-26 08:00:00|876.63|865.83|876.9|866.1|882.9|872.1|874.9|864.1|393
1650963600000|2022-04-26 09:00:00|877.05|866.25|878.3|867.5|878.9|868.1|874.15|863.35|254
1650967200000|2022-04-26 10:00:00|877.9|867.1|878.65|867.85|880.9|870.1|877|866.2|237
1650970800000|2022-04-26 11:00:00|878.75|867.95|875.2|864.4|879.9|869.1|873.15|862.35|303
1650974400000|2022-04-26 12:00:00|874.9|864.1|864.9|854.1|876.3|865.5|861.2|850.4|386
1650978000000|2022-04-26 13:00:00|864.4|853.6|853.5|842.7|867.9|857.1|853.28|842.48|697
1650981600000|2022-04-26 14:00:00|853.32|842.52|837.65|826.85|854.9|844.1|836.1|825.3|910
1650985200000|2022-04-26 15:00:00|836.95|826.15|831.4|820.6|843.48|832.68|829.9|819.1|979
1650988800000|2022-04-26 16:00:00|831.57|820.77|838.85|828.05|840.71|829.91|827.5|816.7|815
1650992400000|2022-04-26 17:00:00|838.87|828.07|831.03|820.23|838.95|828.15|825.9|815.1|623
1650996000000|2022-04-26 18:00:00|830.9|820.1|828.79|817.99|830.9|820.1|825.04|814.24|577
1650999600000|2022-04-26 19:00:00|828.9|818.1|816.56|805.76|830.4|819.6|809.77|798.97|951
1651003200000|2022-04-26 20:00:00|816.48|805.68|812.9|802.1|819.82|809.02|806.05|795.25|909
1651006800000|2022-04-26 21:00:00|812.89|802.09|818.35|807.55|818.45|807.65|809.11|798.31|580
1651010400000|2022-04-26 22:00:00|818.5|807.7|816.11|805.31|821.47|810.67|812.79|801.99|479
1651014000000|2022-04-26 23:00:00|816.45|805.65|806|795.2|816.9|806.1|797.05|786.25|841
1651017600000|2022-04-27 00:00:00|806.05|795.25|811.84|801.04|816.65|805.85|803.7|792.9|764
1651021200000|2022-04-27 01:00:00|811.45|800.65|820.7|809.9|820.85|810.05|810.9|800.1|702
1651024800000|2022-04-27 02:00:00|820.75|809.95|822.9|812.1|824.05|813.25|819.05|808.25|332
1651028400000|2022-04-27 03:00:00|822.8|812|820.7|809.9|823.82|813.02|818.73|807.93|403
1651032000000|2022-04-27 04:00:00|820.9|810.1|826.01|815.21|826.9|816.1|820|809.2|305
1651035600000|2022-04-27 05:00:00|826.07|815.27|826.8|816|831.9|821.1|826.07|815.27|359
1651039200000|2022-04-27 06:00:00|826.9|816.1|835.9|825.1|836.3|825.5|826.08|815.28|238
1651042800000|2022-04-27 07:00:00|836.1|825.3|835.9|825.1|837.9|827.1|831.9|821.1|541
1651046400000|2022-04-27 08:00:00|836.4|825.6|831.7|820.9|839.4|828.6|825.1|814.3|436
1651050000000|2022-04-27 09:00:00|831.64|820.84|835.14|824.34|835.9|825.1|829.52|818.72|318
1651053600000|2022-04-27 10:00:00|835.13|824.33|836.08|825.28|837.7|826.9|832.22|821.42|263
1651057200000|2022-04-27 11:00:00|836.55|825.75|829.9|819.1|836.55|825.75|821.5|810.7|551
1651060800000|2022-04-27 12:00:00|829.95|819.15|825.43|814.63|834.7|823.9|825.13|814.33|435
1651064400000|2022-04-27 13:00:00|825.75|814.95|840.9|830.1|845.5|834.7|824.92|814.12|597
1651068000000|2022-04-27 14:00:00|841.3|830.5|829.1|818.3|841.86|831.06|821.32|810.52|1033
1651071600000|2022-04-27 15:00:00|829.3|818.5|835.81|825.01|839.65|828.85|828.2|817.4|417
1651075200000|2022-04-27 16:00:00|835.8|825|833.49|822.69|840.9|830.1|832.66|821.86|618
1651078800000|2022-04-27 17:00:00|833.65|822.85|832.9|822.1|835.35|824.55|826.9|816.1|586
1651082400000|2022-04-27 18:00:00|833.28|822.48|823.9|813.1|833.9|823.1|822.53|811.73|610
1651086000000|2022-04-27 19:00:00|823.21|812.41|820.9|810.1|824.69|813.89|817.9|807.1|820
1651089600000|2022-04-27 20:00:00|821.06|810.26|824.45|813.65|826.75|815.95|820.57|809.77|647
1651093200000|2022-04-27 21:00:00|824.46|813.66|826.9|816.1|828.08|817.28|822.1|811.3|289
1651096800000|2022-04-27 22:00:00|826.8|816|821.05|810.25|827.1|816.3|820.75|809.95|254
1651100400000|2022-04-27 23:00:00|821.25|810.45|828.09|817.29|828.09|817.29|820.45|809.65|460
1651104000000|2022-04-28 00:00:00|827.9|817.1|826.53|815.73|828.9|818.1|821.17|810.37|377
1651107600000|2022-04-28 01:00:00|826.41|815.61|821.45|810.65|832.3|821.5|820.15|809.35|473
1651111200000|2022-04-28 02:00:00|821.04|810.24|831.9|821.1|832.85|822.05|819.9|809.1|315
1651114800000|2022-04-28 03:00:00|831.88|821.08|828.52|817.72|832.73|821.93|827.77|816.97|1106
1651118400000|2022-04-28 04:00:00|828.47|817.67|832.15|821.35|832.15|821.35|827.9|817.1|348
1651122000000|2022-04-28 05:00:00|832.37|821.57|824.38|813.58|832.66|821.86|821|810.2|426
1651125600000|2022-04-28 06:00:00|824.43|813.63|825.9|815.1|829.2|818.4|822.96|812.16|253
1651129200000|2022-04-28 07:00:00|826|815.2|830.9|820.1|835.15|824.35|824.9|814.1|352
1651132800000|2022-04-28 08:00:00|831.02|820.22|835.4|824.6|838.85|828.05|827.87|817.07|441
1651136400000|2022-04-28 09:00:00|835.9|825.1|838.65|827.85|840.66|829.86|835.9|825.1|272
1651140000000|2022-04-28 10:00:00|838.7|827.9|834.65|823.85|839.9|829.1|833.42|822.62|284
1651143600000|2022-04-28 11:00:00|834.85|824.05|835.6|824.8|836.5|825.7|831.94|821.14|176
1651147200000|2022-04-28 12:00:00|835.5|824.7|825.05|814.25|836.1|825.3|824.88|814.08|490
1651150800000|2022-04-28 13:00:00|824.9|814.1|815.1|804.3|826.15|815.35|812.9|802.1|781
1651154400000|2022-04-28 14:00:00|815.05|804.25|815.85|805.05|817.7|806.9|809.2|798.4|648
1651158000000|2022-04-28 15:00:00|815.9|805.1|814.9|804.1|832.72|821.92|809.9|799.1|1074
1651161600000|2022-04-28 16:00:00|814.55|803.75|822.78|811.98|823.7|812.9|808.66|797.86|747
1651165200000|2022-04-28 17:00:00|822.85|812.05|829.24|818.44|829.6|818.8|819|808.2|583
1651168800000|2022-04-28 18:00:00|829.27|818.47|830.9|820.1|834.35|823.55|829.18|818.38|339
1651172400000|2022-04-28 19:00:00|830.94|820.14|829|818.2|836.82|826.02|827.98|817.18|481
1651176000000|2022-04-28 20:00:00|829.11|818.31|827.03|816.23|830.65|819.85|822.58|811.78|428
1651179600000|2022-04-28 21:00:00|826.81|816.01|820.95|810.15|828.82|818.02|816.9|806.1|602
1651183200000|2022-04-28 22:00:00|820.9|810.1|818.25|807.45|821.45|810.65|814.15|803.35|342
1651186800000|2022-04-28 23:00:00|818.15|807.35|822.03|811.23|824.15|813.35|815.13|804.33|304
1651190400000|2022-04-29 00:00:00|822.01|811.21|826.9|816.1|827.05|816.25|820.9|810.1|416
1651194000000|2022-04-29 01:00:00|827|816.2|823.53|812.73|827.9|817.1|819.09|808.29|409
1651197600000|2022-04-29 02:00:00|823.55|812.75|814.28|803.48|824.1|813.3|809.8|799|565
1651201200000|2022-04-29 03:00:00|813.9|803.1|815.25|804.45|816.77|805.97|809.95|799.15|332
1651204800000|2022-04-29 04:00:00|814.9|804.1|821.64|810.84|822.9|812.1|811.04|800.24|401
1651208400000|2022-04-29 05:00:00|821.9|811.1|818.9|808.1|825.8|815|818.9|808.1|257
1651212000000|2022-04-29 06:00:00|818.95|808.15|822.98|812.18|824|813.2|815.55|804.75|246
1651215600000|2022-04-29 07:00:00|823|812.2|822.1|811.3|824.4|813.6|821.06|810.26|165
1651219200000|2022-04-29 08:00:00|822|811.2|813.9|803.1|823.25|812.45|812.91|802.11|253
1651222800000|2022-04-29 09:00:00|813.7|802.9|808.6|797.8|815.61|804.81|808.12|797.32|453
1651226400000|2022-04-29 10:00:00|808.44|797.64|795.58|784.78|811.9|801.1|788.14|777.34|597
1651230000000|2022-04-29 11:00:00|795.95|785.15|792.9|782.1|796.77|785.97|787.75|776.95|456
1651233600000|2022-04-29 12:00:00|793|782.2|800.72|789.92|805.97|795.17|790.59|779.79|416
1651237200000|2022-04-29 13:00:00|800.71|789.91|804.99|794.19|806.9|796.1|797.4|786.6|495
1651240800000|2022-04-29 14:00:00|804.91|794.11|797.67|786.87|806.9|796.1|791.9|781.1|583
1651244400000|2022-04-29 15:00:00|797.58|786.78|793.9|783.1|798.9|788.1|791|780.2|571
1651248000000|2022-04-29 16:00:00|793.75|782.95|785.9|775.1|795.9|785.1|781.35|770.55|908
1651251600000|2022-04-29 17:00:00|785.86|775.06|789.47|778.67|794.95|784.15|785.86|775.06|597
1651255200000|2022-04-29 18:00:00|789.6|778.8|779.95|769.15|790.4|779.6|776.25|765.45|824
1651258800000|2022-04-29 19:00:00|779.9|769.1|763.18|752.38|780.9|770.1|756.65|745.85|1324
1651262400000|2022-04-29 20:00:00|763.05|752.25|761.89|751.09|766.7|755.9|759.02|748.22|1567
1651302000000|2022-04-30 07:00:00|781.91|771.11|775.85|765.05|781.93|771.13|774.7|763.9|895
1651305600000|2022-04-30 08:00:00|775.89|765.09|772.07|761.27|777.5|766.7|766.86|756.06|1407
1651309200000|2022-04-30 09:00:00|772.05|761.25|773.66|762.86|774.51|763.71|769.47|758.67|1052
1651312800000|2022-04-30 10:00:00|773.71|762.91|771.11|760.31|777.9|767.1|770.72|759.92|992
1651316400000|2022-04-30 11:00:00|771.08|760.28|774.11|763.31|774.12|763.32|771.08|760.28|42
1651320000000|2022-04-30 12:00:00|774.75|763.95|773.8|763|778.9|768.1|773.62|762.82|1753
1651323600000|2022-04-30 13:00:00|773.89|763.09|769.75|758.95|778.67|767.87|765.33|754.53|2013
1651327200000|2022-04-30 14:00:00|769.71|758.91|752.96|742.16|772.91|762.11|752.88|742.08|2142
1651330800000|2022-04-30 15:00:00|753|742.2|760.96|750.16|764.93|754.13|749.54|738.74|2551
1651334400000|2022-04-30 16:00:00|760.97|750.17|755.89|745.09|764.9|754.1|755.27|744.47|2086
1651338000000|2022-04-30 17:00:00|755.75|744.95|740.79|729.99|755.89|745.09|738.92|728.12|2459
1651341600000|2022-04-30 18:00:00|740.94|730.14|743.81|733.01|744.96|734.16|737.98|727.18|2498
1651345200000|2022-04-30 19:00:00|743.62|732.82|749.91|739.11|751.95|741.15|741.84|731.04|2053
1651348800000|2022-04-30 20:00:00|749.92|739.12|747.97|737.17|752.13|741.33|745.89|735.09|1793
1651352400000|2022-04-30 21:00:00|748.24|737.44|757.76|746.96|765.67|754.87|747.88|737.08|1575
1651356000000|2022-04-30 22:00:00|757.75|746.95|739.84|729.04|757.76|746.96|738.92|728.12|2818
1651359600000|2022-04-30 23:00:00|739.76|728.96|680.89|670.09|742.88|732.08|639.79|628.99|5172
1651363200000|2022-05-01 00:00:00|680.94|670.14|678.98|668.18|690.35|679.55|669.07|658.27|3108
1651366800000|2022-05-01 01:00:00|678.94|668.14|685.79|674.99|689.05|678.25|663.32|652.52|3235
1651370400000|2022-05-01 02:00:00|685.66|674.86|682.17|671.37|690.77|679.97|681.61|670.81|2228
1651374000000|2022-05-01 03:00:00|682.21|671.41|688|677.2|689.64|678.84|681.9|671.1|1552
1651377600000|2022-05-01 04:00:00|688.08|677.28|681.94|671.14|688.08|677.28|679|668.2|1167
1651381200000|2022-05-01 05:00:00|682|671.2|696.68|685.88|697.56|686.76|681.25|670.45|1653
1651384800000|2022-05-01 06:00:00|696.73|685.93|692.79|681.99|700.95|690.15|692.04|681.24|1147
1651388400000|2022-05-01 07:00:00|692.89|682.09|690.76|679.96|694.01|683.21|689.99|679.19|1145
1651392000000|2022-05-01 08:00:00|690.77|679.97|700.98|690.18|702.86|692.06|690.76|679.96|1543
1651395600000|2022-05-01 09:00:00|701.1|690.3|696.66|685.86|703.92|693.12|693.34|682.54|1130
1651399200000|2022-05-01 10:00:00|696.51|685.71|701.74|690.94|703.29|692.49|696.21|685.41|1221
1651402800000|2022-05-01 11:00:00|701.72|690.92|696.48|685.68|702.83|692.03|694.91|684.11|1391
1651406400000|2022-05-01 12:00:00|696.42|685.62|699.66|688.86|708.69|697.89|693.36|682.56|2056
1651410000000|2022-05-01 13:00:00|699.75|688.95|700.35|689.55|707.39|696.59|696.6|685.8|1348
1651413600000|2022-05-01 14:00:00|700.64|689.84|698.98|688.18|705.68|694.88|698.6|687.8|1390
1651417200000|2022-05-01 15:00:00|698.9|688.1|723.48|712.68|727.09|716.29|698.82|688.02|2592
1651420800000|2022-05-01 16:00:00|723.62|712.82|723.81|713.01|728.46|717.66|719.88|709.08|2087
1651424400000|2022-05-01 17:00:00|723.86|713.06|715.95|705.15|726.75|715.95|715.69|704.89|2081
1651428000000|2022-05-01 18:00:00|715.96|705.16|697.66|686.86|715.96|705.16|697.51|686.71|1662
1651431600000|2022-05-01 19:00:00|697.57|686.77|699.5|687.2|701.58|689.28|688.77|677.97|1914
1651435200000|2022-05-01 20:00:00|699.38|687.08|713.4|701.1|713.59|701.29|695.66|683.36|1821
1651438800000|2022-05-01 21:00:00|713.28|700.98|706.58|695.78|713.45|702|701.9|691.1|414
1651442400000|2022-05-01 22:00:00|706.45|695.65|706.1|695.3|712.77|701.97|704.99|694.19|300
1651446000000|2022-05-01 23:00:00|706.07|695.27|716.33|705.53|719.9|709.1|705.2|694.4|539
1651449600000|2022-05-02 00:00:00|716.23|705.43|720.15|709.35|723.99|713.19|713.9|703.1|526
1651453200000|2022-05-02 01:00:00|720.42|709.62|709.31|698.51|723.22|712.42|709.31|698.51|404
1651456800000|2022-05-02 02:00:00|709.41|698.61|710.75|699.95|711|700.2|706.22|695.42|361
1651460400000|2022-05-02 03:00:00|710.8|700|706.73|695.93|712.27|701.47|706.73|695.93|286
1651464000000|2022-05-02 04:00:00|706.2|695.4|715.45|704.65|715.65|704.85|704.45|693.65|477
1651467600000|2022-05-02 05:00:00|715.1|704.3|714.75|703.95|715.7|704.9|710.4|699.6|282
1651471200000|2022-05-02 06:00:00|714.64|703.84|707.15|696.35|716.9|706.1|707.15|696.35|264
1651474800000|2022-05-02 07:00:00|707.21|696.41|703.9|693.1|710.9|700.1|702.9|692.1|258
1651478400000|2022-05-02 08:00:00|703.71|692.91|698|687.2|706.35|695.55|695.32|684.52|653
1651482000000|2022-05-02 09:00:00|697.73|686.93|687.72|676.92|700.9|690.1|686.5|675.7|484
1651485600000|2022-05-02 10:00:00|687.54|676.74|685.9|675.1|690.65|679.85|684.5|673.7|478
1651489200000|2022-05-02 11:00:00|685.95|675.15|675.9|665.1|686.75|675.95|674.6|663.8|679
1651492800000|2022-05-02 12:00:00|675.95|665.15|679.85|669.05|686.73|675.93|675.33|664.53|498
1651496400000|2022-05-02 13:00:00|679.7|668.9|696.9|686.1|700.4|689.6|675.15|664.35|1299
1651500000000|2022-05-02 14:00:00|696.78|685.98|698.9|688.1|704.9|694.1|687.44|676.64|1474
1651503600000|2022-05-02 15:00:00|698.65|687.85|697.9|687.1|703.7|692.9|694.65|683.85|795
1651507200000|2022-05-02 16:00:00|697.85|687.05|688.9|678.1|698.9|688.1|687.9|677.1|481
1651510800000|2022-05-02 17:00:00|688.58|677.78|676.76|665.96|689.65|678.85|672.4|661.6|1234
1651514400000|2022-05-02 18:00:00|676.25|665.45|677.8|667|679.77|668.97|669.9|659.1|857
1651518000000|2022-05-02 19:00:00|677.9|667.1|687.95|677.15|688.9|678.1|676.41|665.61|624
1651521600000|2022-05-02 20:00:00|688.05|677.25|683.5|672.7|689.2|678.4|682.97|672.17|284
1651525200000|2022-05-02 21:00:00|683.56|672.76|696.49|685.69|696.85|686.05|682.74|671.94|290
1651528800000|2022-05-02 22:00:00|696.85|686.05|699.55|688.75|706.15|695.35|696.85|686.05|432
1651532400000|2022-05-02 23:00:00|699.7|688.9|698.9|688.1|705.54|694.74|697.9|687.1|272
1651536000000|2022-05-03 00:00:00|698.99|688.19|692.9|682.1|699.3|688.5|691.9|681.1|295
1651539600000|2022-05-03 01:00:00|693.15|682.35|702.9|692.1|702.9|692.1|691.9|681.1|237
1651543200000|2022-05-03 02:00:00|703.12|692.32|700.98|690.18|707.92|697.12|697.05|686.25|485
1651546800000|2022-05-03 03:00:00|700.93|690.13|706.95|696.15|710.6|699.8|700.1|689.3|427
1651550400000|2022-05-03 04:00:00|707.13|696.33|711.9|701.1|712.83|702.03|705.75|694.95|387
1651554000000|2022-05-03 05:00:00|711.85|701.05|717.9|707.1|717.9|707.1|704.72|693.92|355
1651557600000|2022-05-03 06:00:00|717.6|706.8|711.84|701.04|717.6|706.8|708.64|697.84|371
1651561200000|2022-05-03 07:00:00|711.9|701.1|713.78|702.98|714.4|703.6|709.65|698.85|428
1651564800000|2022-05-03 08:00:00|713.8|703|711.15|700.35|715.87|705.07|710.09|699.29|297
1651568400000|2022-05-03 09:00:00|710.9|700.1|706.15|695.35|710.9|700.1|706.04|695.24|304
1651572000000|2022-05-03 10:00:00|706.33|695.53|703.9|693.1|707.81|697.01|701.9|691.1|461
1651575600000|2022-05-03 11:00:00|703.81|693.01|716.83|706.03|717.55|706.75|701.9|691.1|497
1651579200000|2022-05-03 12:00:00|716.8|706|711.05|700.25|718.17|707.37|710.97|700.17|381
1651582800000|2022-05-03 13:00:00|711.1|700.3|709.07|698.27|712|701.2|701.9|691.1|952
1651586400000|2022-05-03 14:00:00|709.12|698.32|707.63|696.83|712.87|702.07|705.9|695.1|1666
1651590000000|2022-05-03 15:00:00|707.6|696.8|701.3|690.5|711.6|700.8|699.55|688.75|701
1651593600000|2022-05-03 16:00:00|701.7|690.9|694.63|683.83|703.58|692.78|693.32|682.52|588
1651597200000|2022-05-03 17:00:00|694.58|683.78|693.25|682.45|700.58|689.78|692.2|681.4|352
1651600800000|2022-05-03 18:00:00|692.9|682.1|684.78|673.98|692.9|682.1|681.1|670.3|957
1651604400000|2022-05-03 19:00:00|684.83|674.03|679.57|668.77|684.83|674.03|676.9|666.1|574
1651608000000|2022-05-03 20:00:00|679.56|668.76|681.89|671.09|682.89|672.09|675.15|664.35|419
1651611600000|2022-05-03 21:00:00|681.92|671.12|685.95|675.15|687.35|676.55|678.53|667.73|483
1651615200000|2022-05-03 22:00:00|685.9|675.1|688.65|677.85|695.8|685|684.85|674.05|303
1651618800000|2022-05-03 23:00:00|688.75|677.95|690.4|679.6|691.66|680.86|684.75|673.95|308
1651622400000|2022-05-04 00:00:00|690.8|680|697.3|686.5|697.84|687.04|687.84|677.04|391
1651626000000|2022-05-04 01:00:00|697.35|686.55|692.55|681.75|699.9|689.1|692.16|681.36|361
1651629600000|2022-05-04 02:00:00|692.6|681.8|698.99|688.19|701.58|690.78|692.6|681.8|404
1651633200000|2022-05-04 03:00:00|699.02|688.22|699.03|688.23|701.86|691.06|698.65|687.85|315
1651636800000|2022-05-04 04:00:00|699.45|688.65|698.35|687.55|704.45|693.65|697.6|686.8|346
1651640400000|2022-05-04 05:00:00|698.3|687.5|694.64|683.84|699|688.2|693.68|682.88|275
1651644000000|2022-05-04 06:00:00|693.9|683.1|706.75|695.95|706.75|695.95|693.9|683.1|329
1651647600000|2022-05-04 07:00:00|706.9|696.1|712.9|702.1|714.3|703.5|703.7|692.9|291
1651651200000|2022-05-04 08:00:00|712.95|702.15|726.18|715.38|728.9|718.1|712.95|702.15|552
1651654800000|2022-05-04 09:00:00|726.13|715.33|718.9|708.1|727.9|717.1|715.95|705.15|551
1651658400000|2022-05-04 10:00:00|719.1|708.3|737.9|727.1|738.6|727.8|715.71|704.91|676
1651662000000|2022-05-04 11:00:00|737.94|727.14|730.5|719.7|737.94|727.14|730.08|719.28|484
1651665600000|2022-05-04 12:00:00|730.21|719.41|726|715.2|734.8|724|721.35|710.55|753
1651669200000|2022-05-04 13:00:00|726.11|715.31|715.95|705.15|728.07|717.27|715.95|705.15|796
1651672800000|2022-05-04 14:00:00|715.9|705.1|711.23|700.43|719.16|708.36|708.51|697.71|854
1651676400000|2022-05-04 15:00:00|711.26|700.46|713.76|702.96|718.99|708.19|705.98|695.18|843
1651680000000|2022-05-04 16:00:00|713.71|702.91|723.81|713.01|726.33|715.53|710.62|699.82|664
1651683600000|2022-05-04 17:00:00|724.05|713.25|750.98|740.18|753.9|743.1|711.55|700.75|1465
1651687200000|2022-05-04 18:00:00|750.97|740.17|770.9|760.1|773.9|763.1|748.78|737.98|2461
1651690800000|2022-05-04 19:00:00|771.85|761.05|782.25|771.45|789.55|778.75|769.9|759.1|1604
1651694400000|2022-05-04 20:00:00|782.15|771.35|787.6|776.8|789.76|778.96|781.7|770.9|920
1651698000000|2022-05-04 21:00:00|787.63|776.83|793.85|783.05|794.01|783.21|787.07|776.27|773
1651701600000|2022-05-04 22:00:00|793.8|783|794.9|784.1|795.34|784.54|789.19|778.39|673
1651705200000|2022-05-04 23:00:00|795.02|784.22|798.85|788.05|802.35|791.55|793.6|782.8|503
1651708800000|2022-05-05 00:00:00|798.9|788.1|800.05|789.25|802.65|791.85|795.58|784.78|442
1651712400000|2022-05-05 01:00:00|800.2|789.4|800.9|790.1|804.7|793.9|798.29|787.49|408
1651716000000|2022-05-05 02:00:00|800.78|789.98|805.22|794.42|805.22|794.42|800.2|789.4|288
1651719600000|2022-05-05 03:00:00|805|794.2|794.4|783.6|805|794.2|794.15|783.35|330
1651723200000|2022-05-05 04:00:00|794.26|783.46|794.9|784.1|796.05|785.25|792.01|781.21|231
1651726800000|2022-05-05 05:00:00|794.85|784.05|785.1|774.3|796.11|785.31|784.25|773.45|386
1651730400000|2022-05-05 06:00:00|784.98|774.18|787.98|777.18|794.9|784.1|784.25|773.45|494
1651734000000|2022-05-05 07:00:00|787.97|777.17|807.65|796.85|815.62|804.82|786.83|776.03|727
1651737600000|2022-05-05 08:00:00|807.6|796.8|791.8|781|808.4|797.6|788.09|777.29|554
1651741200000|2022-05-05 09:00:00|791.9|781.1|787.72|776.92|795.12|784.32|782.23|771.43|372
1651744800000|2022-05-05 10:00:00|787.8|777|788.29|777.49|793.2|782.4|783.31|772.51|585
1651748400000|2022-05-05 11:00:00|788.34|777.54|783.17|772.37|791.04|780.24|781.9|771.1|786
1651752000000|2022-05-05 12:00:00|782.9|772.1|796.69|785.89|798.95|788.15|782.9|772.1|917
1651755600000|2022-05-05 13:00:00|796.9|786.1|784.9|774.1|796.9|786.1|783.16|772.36|1038
1651759200000|2022-05-05 14:00:00|784.8|774|757.4|746.6|790.8|780|753.15|742.35|1474
1651762800000|2022-05-05 15:00:00|757|746.2|720.57|709.77|757.9|747.1|713.67|702.87|2403
1651766400000|2022-05-05 16:00:00|720.39|709.59|727.9|717.1|735.3|724.5|714.8|704|1494
1651770000000|2022-05-05 17:00:00|727.88|717.08|713.21|702.41|730.85|720.05|711.9|701.1|945
1651773600000|2022-05-05 18:00:00|712.9|702.1|714.2|703.4|720.7|709.9|702.59|691.79|1849
1651777200000|2022-05-05 19:00:00|714.57|703.77|726.72|715.92|727.7|716.9|707.28|696.48|1894
1651780800000|2022-05-05 20:00:00|726.74|715.94|730.05|719.25|730.8|720|719.72|708.92|864
1651784400000|2022-05-05 21:00:00|730.1|719.3|728.75|717.95|734.16|723.36|725.25|714.45|661
1651788000000|2022-05-05 22:00:00|728.8|718|724.15|713.35|733.8|723|723.5|712.7|503
1651791600000|2022-05-05 23:00:00|724.3|713.5|740|729.2|741.79|730.99|723.78|712.98|1096
1651795200000|2022-05-06 00:00:00|739.95|729.15|733.72|722.92|740|729.2|724.98|714.18|756
1651798800000|2022-05-06 01:00:00|733.73|722.93|730.25|719.45|736.5|725.7|725.9|715.1|782
1651802400000|2022-05-06 02:00:00|730.42|719.62|737|726.2|743.6|732.8|730.3|719.5|531
1651806000000|2022-05-06 03:00:00|737.75|726.95|738.48|727.68|739.12|728.32|733|722.2|617
1651809600000|2022-05-06 04:00:00|738.1|727.3|735.89|725.09|739.9|729.1|728.98|718.18|710
1651813200000|2022-05-06 05:00:00|736.11|725.31|746.9|736.1|746.99|736.19|732.36|721.56|585
1651816800000|2022-05-06 06:00:00|746.99|736.19|744.21|733.41|749.86|739.06|743.18|732.38|504
1651820400000|2022-05-06 07:00:00|744.87|734.07|738.64|727.84|746.32|735.52|724.82|714.02|968
1651824000000|2022-05-06 08:00:00|738.15|727.35|723.28|712.48|742|731.2|721.95|711.15|1176
1651827600000|2022-05-06 09:00:00|723.15|712.35|727.66|716.86|731.88|721.08|719.88|709.08|637
1651831200000|2022-05-06 10:00:00|727.45|716.65|717.9|707.1|730.34|719.54|711.79|700.99|738
1651834800000|2022-05-06 11:00:00|717.95|707.15|711.35|700.55|722.9|712.1|704.71|693.91|1443
1651838400000|2022-05-06 12:00:00|711.3|700.5|713.9|703.1|724.04|713.24|709.8|699|1848
1651842000000|2022-05-06 13:00:00|714.4|703.6|701.74|690.94|718.9|708.1|691.95|681.15|1903
1651845600000|2022-05-06 14:00:00|701.71|690.91|720.73|709.93|722.25|711.45|698.34|687.54|1841
1651849200000|2022-05-06 15:00:00|720.33|709.53|735.7|724.9|750.97|740.17|720.33|709.53|1665
1651852800000|2022-05-06 16:00:00|735.75|724.95|751.9|741.1|753.75|742.95|735.01|724.21|1515
1651856400000|2022-05-06 17:00:00|751.98|741.18|748.9|738.1|760.15|749.35|746.67|735.87|1217
1651860000000|2022-05-06 18:00:00|749.65|738.85|750|739.2|754.32|743.52|744.61|733.81|821
1651863600000|2022-05-06 19:00:00|749.9|739.1|755.6|744.8|759.04|748.24|745.1|734.3|926
1651867200000|2022-05-06 20:00:00|755.15|744.35|758.89|748.09|761.54|750.74|752.68|741.88|1607
1651906800000|2022-05-07 07:00:00|726.55|715.75|738.04|727.24|740.02|729.22|724.3|713.5|2103
1651910400000|2022-05-07 08:00:00|737.73|726.93|744.8|734|750.58|739.78|735.02|724.22|2841
1651914000000|2022-05-07 09:00:00|744.79|733.99|747.9|737.1|754.36|743.56|741.87|731.07|2787
1651917600000|2022-05-07 10:00:00|747.89|737.09|757.77|746.97|757.91|747.11|745.36|734.56|2759
1651921200000|2022-05-07 11:00:00|757.79|746.99|765.84|755.04|767.3|756.5|755.78|744.98|2820
1651924800000|2022-05-07 12:00:00|765.83|755.03|759.9|749.1|766.94|756.14|753.91|743.11|2354
1651928400000|2022-05-07 13:00:00|759.88|749.08|752.9|742.1|760.9|750.1|748.09|737.29|2607
1651932000000|2022-05-07 14:00:00|752.91|742.11|753.14|742.34|755.08|744.28|745.88|735.08|2372
1651935600000|2022-05-07 15:00:00|753.1|742.3|754.94|744.14|759.35|748.55|751.27|740.47|1872
1651939200000|2022-05-07 16:00:00|755.15|744.35|755.84|745.04|758.84|748.04|746.65|735.85|2296
1651942800000|2022-05-07 17:00:00|755.89|745.09|747.46|736.66|756.14|745.34|746.79|735.99|2175
1651946400000|2022-05-07 18:00:00|747.5|736.7|751.93|741.13|757.43|746.63|747.46|736.66|2010
1651950000000|2022-05-07 19:00:00|751.92|741.12|751.71|740.91|756.81|746.01|750.41|739.61|2086
1651953600000|2022-05-07 20:00:00|751.68|740.88|745.87|735.07|752.79|741.99|742.11|731.31|2287
1651957200000|2022-05-07 21:00:00|745.88|735.08|718.79|707.99|748.27|737.47|718.66|707.86|2628
1651960800000|2022-05-07 22:00:00|718.65|707.85|713.04|702.24|728.01|717.21|703.06|692.26|3676
1651964400000|2022-05-07 23:00:00|713.05|702.25|722.56|711.76|729.36|718.56|711.04|700.24|3683
1651968000000|2022-05-08 00:00:00|722.7|711.9|715.75|704.95|730.29|719.49|715.36|704.56|2509
1651971600000|2022-05-08 01:00:00|715.79|704.99|710.38|699.58|719.27|708.47|708.44|697.64|2936
1651975200000|2022-05-08 02:00:00|710.22|699.42|700.76|689.96|713.05|702.25|690.96|680.16|4417
1651978800000|2022-05-08 03:00:00|700.82|690.02|707.81|697.01|708.02|697.22|696.71|685.91|3375
1651982400000|2022-05-08 04:00:00|707.76|696.96|704.23|693.43|710.92|700.12|704.23|693.43|2143
1651986000000|2022-05-08 05:00:00|704.22|693.42|705.12|694.32|708.66|697.86|701.89|691.09|2456
1651989600000|2022-05-08 06:00:00|705.15|694.35|715.66|704.86|717.19|706.39|704.86|694.06|2095
1651993200000|2022-05-08 07:00:00|715.65|704.85|710.66|699.86|718.98|708.18|710.31|699.51|1777
1651996800000|2022-05-08 08:00:00|710.16|699.36|715.65|704.85|719.24|708.44|708.96|698.16|1226
1652000400000|2022-05-08 09:00:00|715.64|704.84|716.03|705.23|719.18|708.38|712.01|701.21|1617
1652004000000|2022-05-08 10:00:00|715.9|705.1|723.43|712.63|723.73|712.93|712.07|701.27|1620
1652007600000|2022-05-08 11:00:00|723.44|712.64|728.77|717.97|729.38|718.58|723.4|712.6|1507
1652011200000|2022-05-08 12:00:00|728.69|717.89|718.85|708.05|728.69|717.89|718.16|707.36|1585
1652014800000|2022-05-08 13:00:00|718.79|707.99|704.82|694.02|720.67|709.87|704.59|693.79|2283
1652018400000|2022-05-08 14:00:00|704.89|694.09|714.14|703.34|718.33|707.53|703.43|692.63|3465
1652022000000|2022-05-08 15:00:00|714.44|703.64|721.04|710.24|729.01|718.21|714.13|703.33|2411
1652025600000|2022-05-08 16:00:00|720.96|710.16|726.04|715.24|734.2|723.4|720.85|710.05|2697
1652029200000|2022-05-08 17:00:00|725.92|715.12|722.65|711.85|725.93|715.13|709.77|698.97|4167
1652032800000|2022-05-08 18:00:00|722.74|711.94|727.9|717.1|731.13|720.33|708.06|697.26|3151
1652036400000|2022-05-08 19:00:00|727.84|717.04|724.62|712.32|729.7|718.9|722.39|710.09|2485
1652040000000|2022-05-08 20:00:00|724.61|712.31|718.03|705.73|725.58|713.28|712.77|700.47|2516
1652043600000|2022-05-08 21:00:00|718.02|705.72|729.49|718.69|738.76|727.96|717.6|705.72|803
1652047200000|2022-05-08 22:00:00|729.59|718.79|726.4|715.6|733.17|722.37|721.9|711.1|1734
1652050800000|2022-05-08 23:00:00|726.03|715.23|714.95|704.15|727.9|717.1|713.14|702.34|1368
1652054400000|2022-05-09 00:00:00|715|704.2|723.4|712.6|727.19|716.39|714.35|703.55|1022
1652058000000|2022-05-09 01:00:00|723.45|712.65|715.8|705|726.22|715.42|712.9|702.1|1071
1652061600000|2022-05-09 02:00:00|715.7|704.9|695.95|685.15|715.7|704.9|691.6|680.8|2185
1652065200000|2022-05-09 03:00:00|695.84|685.04|697.9|687.1|709.4|698.6|694.29|683.49|1979
1652068800000|2022-05-09 04:00:00|698.2|687.4|703.49|692.69|707.9|697.1|698.2|687.4|1674
1652072400000|2022-05-09 05:00:00|703.44|692.64|699.65|688.85|705.82|695.02|697.9|687.1|1158
1652076000000|2022-05-09 06:00:00|699.8|689|697.32|686.52|703.6|692.8|691.13|680.33|1864
1652079600000|2022-05-09 07:00:00|697.25|686.45|700.01|689.21|705.6|694.8|692.75|681.95|1589
1652083200000|2022-05-09 08:00:00|700|689.2|704.01|693.21|704.5|693.7|692.1|681.3|1115
1652086800000|2022-05-09 09:00:00|703.91|693.11|701.4|690.6|710.94|700.14|699.94|689.14|1219
1652090400000|2022-05-09 10:00:00|701.49|690.69|674.25|663.45|704.86|694.06|667.4|656.6|2338
1652094000000|2022-05-09 11:00:00|674.15|663.35|683.6|672.8|683.7|672.9|667.69|656.89|2255
1652097600000|2022-05-09 12:00:00|683.57|672.77|669.95|659.15|683.57|672.77|669.8|659|1257
1652101200000|2022-05-09 13:00:00|670.4|659.6|685.11|674.31|686.58|675.78|662.75|651.95|2463
1652104800000|2022-05-09 14:00:00|685|674.2|681.04|670.24|687.8|677|675.28|664.48|2048
1652108400000|2022-05-09 15:00:00|680.55|669.75|693.08|682.28|697.35|686.55|673.05|662.25|1779
1652112000000|2022-05-09 16:00:00|693|682.2|654|643.2|693.08|682.28|638.75|627.95|2895
1652115600000|2022-05-09 17:00:00|653.9|643.1|655.6|644.8|668.9|658.1|637.15|626.35|2407
1652119200000|2022-05-09 18:00:00|655.23|644.43|638.9|628.1|658.9|648.1|611.11|600.31|3036
1652122800000|2022-05-09 19:00:00|639.25|628.45|629.63|618.83|645.4|634.6|617.95|607.15|2460
1652126400000|2022-05-09 20:00:00|629.69|618.89|636.84|626.04|650.74|639.94|627.9|617.1|1726
1652130000000|2022-05-09 21:00:00|636.87|626.07|624.9|614.1|646.9|636.1|624.03|613.23|1334
1652133600000|2022-05-09 22:00:00|624.95|614.15|625.81|615.01|637.4|626.6|621.9|611.1|1317
1652137200000|2022-05-09 23:00:00|625.47|614.67|600.4|589.6|632.9|622.1|595.9|585.1|1844
1652140800000|2022-05-10 00:00:00|600.49|589.69|619.65|608.85|623.4|612.6|581.2|570.4|3521
1652144400000|2022-05-10 01:00:00|619.76|608.96|621.9|611.1|635.45|624.65|617.9|607.1|2247
1652148000000|2022-05-10 02:00:00|621.97|611.17|617.45|606.65|629.02|618.22|612.95|602.15|1527
1652151600000|2022-05-10 03:00:00|617.35|606.55|616.65|605.85|625.65|614.85|613.45|602.65|444
1652155200000|2022-05-10 04:00:00|616.7|605.9|633.9|623.1|637|626.2|613.55|602.75|1263
1652158800000|2022-05-10 05:00:00|633.55|622.75|653.9|643.1|658.01|647.21|633.55|622.75|1166
1652162400000|2022-05-10 06:00:00|653.78|642.98|657.9|647.1|670.4|659.6|651.9|641.1|1505
1652166000000|2022-05-10 07:00:00|657.84|647.04|645.9|635.1|661.22|650.42|645.9|635.1|1301
1652169600000|2022-05-10 08:00:00|645.84|635.04|658.9|648.1|663.5|652.7|645.1|634.3|1091
1652173200000|2022-05-10 09:00:00|659.03|648.23|647.85|637.05|661.92|651.12|647.25|636.45|1110
1652176800000|2022-05-10 10:00:00|647.8|637|648.9|638.1|655.9|645.1|645.9|635.1|1094
1652180400000|2022-05-10 11:00:00|649.14|638.34|654.77|643.97|664.9|654.1|646.95|636.15|916
1652184000000|2022-05-10 12:00:00|654.35|643.55|664.87|654.07|666.05|655.25|648.8|638|1145
1652187600000|2022-05-10 13:00:00|664.98|654.18|655.13|644.33|668|657.2|644.95|634.15|1222
1652191200000|2022-05-10 14:00:00|655.12|644.32|633.4|622.6|661.9|651.1|630|619.2|1742
1652194800000|2022-05-10 15:00:00|632.9|622.1|641.4|630.6|644.9|634.1|623.08|612.28|1573
1652198400000|2022-05-10 16:00:00|641.9|631.1|634.4|623.6|644.83|634.03|625.95|615.15|1603
1652202000000|2022-05-10 17:00:00|635|624.2|646.95|636.15|650.9|640.1|634.95|624.15|1595
1652205600000|2022-05-10 18:00:00|647.4|636.6|633.9|623.1|647.4|636.6|632.52|621.72|1626
1652209200000|2022-05-10 19:00:00|634.61|623.81|628.01|617.21|636.9|626.1|627.9|617.1|598
1652212800000|2022-05-10 20:00:00|624.24|613.44|614.31|603.51|626.9|616.1|611.83|601.03|1309
1652216400000|2022-05-10 21:00:00|614.34|603.54|590.04|579.24|615.9|605.1|589.35|578.55|2000
1652220000000|2022-05-10 22:00:00|589.95|579.15|603.9|593.1|610.95|600.15|589.2|578.4|1947
1652223600000|2022-05-10 23:00:00|604|593.2|612.77|601.97|618.9|608.1|602.4|591.6|1463
1652227200000|2022-05-11 00:00:00|612.9|602.1|614.9|604.1|626.9|616.1|609.83|599.03|1414
1652230800000|2022-05-11 01:00:00|614.42|603.62|602.4|591.6|616.9|606.1|601.9|591.1|1411
1652234400000|2022-05-11 02:00:00|602.9|592.1|619.4|608.6|621.16|610.36|597.45|586.65|1540
1652238000000|2022-05-11 03:00:00|619.8|609|611|600.2|624.04|613.24|609.9|599.1|860
1652241600000|2022-05-11 04:00:00|611.31|600.51|599.28|588.48|614.9|604.1|597.9|587.1|1379
1652245200000|2022-05-11 05:00:00|599.14|588.34|605.4|594.6|618.65|607.85|594.9|584.1|1610
1652248800000|2022-05-11 06:00:00|605.9|595.1|573.91|563.11|608.86|598.06|570.4|559.6|1360
1652252400000|2022-05-11 07:00:00|573.9|563.1|573.8|563|586.4|575.6|556.25|545.45|2465
1652256000000|2022-05-11 08:00:00|573.95|563.15|587.7|576.9|591.9|581.1|567.4|556.6|2155
1652259600000|2022-05-11 09:00:00|587.9|577.1|605.75|594.95|607|596.2|576.9|566.1|1698
1652263200000|2022-05-11 10:00:00|605.9|595.1|594.73|583.93|611|600.2|593.9|583.1|1694
1652266800000|2022-05-11 11:00:00|594.72|583.92|574.68|563.88|596.35|585.55|572.05|561.25|2079
1652270400000|2022-05-11 12:00:00|574.9|564.1|508.54|497.74|586.9|576.1|487.68|482.49|6354
1652274000000|2022-05-11 13:00:00|508.68|497.88|562.47|551.67|582.47|571.67|505.87|495.07|9196
1652277600000|2022-05-11 14:00:00|562.75|551.95|565.85|555.05|582.78|571.98|554.36|543.56|8464
1652281200000|2022-05-11 15:00:00|565.86|555.06|551.76|540.96|566.69|555.89|544.16|533.36|7178
1652284800000|2022-05-11 16:00:00|551.92|541.12|533.86|523.06|559.04|548.24|531.4|520.6|7002
1652288400000|2022-05-11 17:00:00|533.85|523.05|525.32|514.52|540.13|529.33|516.6|505.8|6993
1652292000000|2022-05-11 18:00:00|525.64|514.84|520.36|509.56|529.21|518.41|516.5|505.7|6304
1652295600000|2022-05-11 19:00:00|520.34|509.54|500.8|490|520.34|509.54|495.21|484.41|6677
1652299200000|2022-05-11 20:00:00|500.58|489.78|477.22|466.42|511.8|501|473.14|462.34|7436
1652302800000|2022-05-11 21:00:00|477.21|466.41|495.49|484.69|497.93|487.13|469.92|459.12|5257
1652306400000|2022-05-11 22:00:00|495.72|484.92|493.04|482.24|502.23|491.43|482.91|472.11|4791
1652310000000|2022-05-11 23:00:00|493.15|482.35|495.01|484.21|502.5|491.7|482.9|472.1|4464
1652313600000|2022-05-12 00:00:00|496.01|485.21|513.9|503.1|524|513.2|485.97|475.17|6276
1652317200000|2022-05-12 01:00:00|514.45|503.65|500.9|490.1|522.65|511.85|497.9|487.1|4162
1652320800000|2022-05-12 02:00:00|501.4|490.6|483.5|472.7|506.12|495.32|480.13|469.33|5380
1652324400000|2022-05-12 03:00:00|483.05|472.25|463.47|452.67|487.9|477.1|462.9|452.1|5330
1652328000000|2022-05-12 04:00:00|463.8|453|439.52|428.72|468.7|457.9|435.37|424.57|7014
1652331600000|2022-05-12 05:00:00|440.02|429.22|422.45|411.65|441.74|430.94|410.85|400.05|7353
1652335200000|2022-05-12 06:00:00|422.71|411.91|414.4|403.6|439|428.2|405.71|394.91|4582
1652338800000|2022-05-12 07:00:00|400.77|389.97|398.81|388.01|402.15|391.35|398.81|388.01|65
1652342400000|2022-05-12 08:00:00|427.35|416.55|433.05|422.25|439|428.2|425.45|414.65|1087
1652346000000|2022-05-12 09:00:00|433.1|422.3|432.6|421.8|445.9|435.1|428.7|417.9|3687
1652349600000|2022-05-12 10:00:00|432.8|422|457.3|446.5|459.85|449.05|425.85|415.05|4701
1652353200000|2022-05-12 11:00:00|457.35|446.55|456.15|445.35|470.6|459.8|451.6|440.8|4361
1652356800000|2022-05-12 12:00:00|456.3|445.5|458.8|448|460.75|449.95|444.45|433.65|4220
1652360400000|2022-05-12 13:00:00|458.7|447.9|436.55|425.75|460.85|450.05|434.5|423.7|4506
1652364000000|2022-05-12 14:00:00|436.5|425.7|466.15|455.35|466.4|455.6|432.8|422|4687
1652367600000|2022-05-12 15:00:00|466.6|455.8|465.55|454.75|480.3|469.5|464.6|453.8|3926
1652371200000|2022-05-12 16:00:00|465.6|454.8|495.1|484.3|499.45|488.65|463.95|453.15|4172
1652374800000|2022-05-12 17:00:00|495.15|484.35|480|469.2|496.2|485.4|477.6|466.8|3742
1652378400000|2022-05-12 18:00:00|480.05|469.25|471.75|460.95|484.55|473.75|469.55|458.75|3867
1652382000000|2022-05-12 19:00:00|471.7|460.9|478.35|467.55|480.35|469.55|471.45|460.65|2765
1652385600000|2022-05-12 20:00:00|478|467.2|469.85|459.05|478.4|467.6|468.15|457.35|2410
1652389200000|2022-05-12 21:00:00|469.9|459.1|467.8|457|471.05|460.25|459.8|449|1559
1652392800000|2022-05-12 22:00:00|467.7|456.9|461.6|450.8|471.05|460.25|459.6|448.8|825
1652396400000|2022-05-12 23:00:00|461.55|450.75|471.1|460.3|480.9|470.1|461.55|450.75|2633
1652400000000|2022-05-13 00:00:00|471.15|460.35|487.9|477.1|488.25|477.45|464.85|454.05|2493
1652403600000|2022-05-13 01:00:00|487.95|477.15|493.85|483.05|499.85|489.05|485.95|475.15|2428
1652407200000|2022-05-13 02:00:00|493.9|483.1|506.75|495.95|507.8|497|492|481.2|3460
1652410800000|2022-05-13 03:00:00|506.95|496.15|520.85|510.05|525.05|514.25|506.75|495.95|3168
1652414400000|2022-05-13 04:00:00|520.75|509.95|524.95|514.15|527.25|516.45|516.95|506.15|1555
1652418000000|2022-05-13 05:00:00|525|514.2|538.1|527.3|549.95|539.15|522.95|512.15|2503
1652421600000|2022-05-13 06:00:00|538.45|527.65|539|528.2|545.8|535|535.75|524.95|2497
1652425200000|2022-05-13 07:00:00|538.6|527.8|515|504.2|538.6|527.8|514.6|503.8|2491
1652428800000|2022-05-13 08:00:00|514.6|503.8|522.65|511.85|527|516.2|514.6|503.8|1729
1652432400000|2022-05-13 09:00:00|522.7|511.9|526.2|515.4|534.95|524.15|520.9|510.1|2162
1652436000000|2022-05-13 10:00:00|526.3|515.5|528.65|517.85|530.6|519.8|514.7|503.9|1898
1652439600000|2022-05-13 11:00:00|528.85|518.05|531.9|521.1|534.4|523.6|519.95|509.15|1533
1652443200000|2022-05-13 12:00:00|531.95|521.15|541|530.2|543.6|532.8|525.95|515.15|1603
1652446800000|2022-05-13 13:00:00|540.8|530|544.6|533.8|545.6|534.8|526.7|515.9|2374
1652450400000|2022-05-13 14:00:00|544.55|533.75|540.95|530.15|550.95|540.15|537.85|527.05|2609
1652454000000|2022-05-13 15:00:00|540.45|529.65|524.85|514.05|542.35|531.55|519.6|508.8|2216
1652457600000|2022-05-13 16:00:00|524.9|514.1|515.75|504.95|533|522.2|512.7|501.9|2346
1652461200000|2022-05-13 17:00:00|515.55|504.75|510.85|500.05|525.85|515.05|510.05|499.25|1806
1652464800000|2022-05-13 18:00:00|510.8|500|521.6|510.8|523.85|513.05|505.95|495.15|2479
1652468400000|2022-05-13 19:00:00|521.4|510.6|519.6|508.8|523.9|513.1|516.15|505.35|1971
1652472000000|2022-05-13 20:00:00|519.65|508.85|513.45|502.65|520.75|509.95|511.85|501.05|1513
1652511600000|2022-05-14 07:00:00|515.65|504.85|510.8|500|517.8|507|508.9|498.1|1367
1652515200000|2022-05-14 08:00:00|510.85|500.05|513.9|503.1|515.05|504.25|504.85|494.05|1466
1652518800000|2022-05-14 09:00:00|514|503.2|510.75|499.95|519.9|509.1|506.85|496.05|1597
1652522400000|2022-05-14 10:00:00|511.7|500.9|495.55|484.75|512.8|502|492.05|481.25|1714
1652526000000|2022-05-14 11:00:00|495.8|485|492.6|481.8|499.05|488.25|484.8|474|2439
1652529600000|2022-05-14 12:00:00|492.55|481.75|492.1|481.3|497.6|486.8|488.6|477.8|1649
1652533200000|2022-05-14 13:00:00|492.15|481.35|482.05|471.25|493.6|482.8|480.8|470|2597
1652536800000|2022-05-14 14:00:00|481.95|471.15|483.9|473.1|485.5|474.7|479.15|468.35|1788
1652540400000|2022-05-14 15:00:00|483.95|473.15|479.7|468.9|489.8|479|478.6|467.8|1634
1652544000000|2022-05-14 16:00:00|479.75|468.95|502.2|491.4|508.85|498.05|475.95|465.15|2776
1652547600000|2022-05-14 17:00:00|502.25|491.45|510.3|499.5|511.05|500.25|499.85|489.05|1747
1652551200000|2022-05-14 18:00:00|510.7|499.9|510.2|499.4|517.15|506.35|509.2|498.4|1786
1652554800000|2022-05-14 19:00:00|510.25|499.45|505.6|494.8|514|503.2|502.95|492.15|1181
1652558400000|2022-05-14 20:00:00|505.75|494.95|509.2|498.4|515.2|504.4|505.2|494.4|1305
1652562000000|2022-05-14 21:00:00|509.25|498.45|513.75|502.95|519.2|508.4|503.1|492.3|885
1652565600000|2022-05-14 22:00:00|513.8|503|520.55|509.75|524.05|513.25|510.25|499.45|1651
1652569200000|2022-05-14 23:00:00|520.6|509.8|522.05|511.25|525.85|515.05|517.2|506.4|1936
1652572800000|2022-05-15 00:00:00|522.1|511.3|520.7|509.9|529.25|518.45|518.15|507.35|2129
1652576400000|2022-05-15 01:00:00|520.8|510|515|504.2|521.6|510.8|509.95|499.15|1350
1652580000000|2022-05-15 02:00:00|515.05|504.25|507.75|496.95|517.2|506.4|503.6|492.8|1491
1652583600000|2022-05-15 03:00:00|507.8|497|508.8|498|511.65|500.85|502.9|492.1|1432
1652587200000|2022-05-15 04:00:00|508.9|498.1|510.45|499.65|515|504.2|504.9|494.1|1482
1652590800000|2022-05-15 05:00:00|510.4|499.6|522.3|511.5|525.95|515.15|507.75|496.95|1940
1652594400000|2022-05-15 06:00:00|522.35|511.55|523.35|512.55|525.1|514.3|518.55|507.75|1605
1652598000000|2022-05-15 07:00:00|523.55|512.75|518.3|507.5|526.65|515.85|517.9|507.1|1482
1652601600000|2022-05-15 08:00:00|518.4|507.6|516.3|505.5|520.8|510|513.95|503.15|1428
1652605200000|2022-05-15 09:00:00|516.2|505.4|522.6|511.8|522.95|512.15|514.35|503.55|1011
1652608800000|2022-05-15 10:00:00|522.65|511.85|529.8|519|530.85|520.05|516.8|506|1197
1652612400000|2022-05-15 11:00:00|529.85|519.05|533.35|522.55|535|524.2|525|514.2|1663
1652616000000|2022-05-15 12:00:00|533.55|522.75|533.35|522.55|539.6|528.8|530.75|519.95|2161
1652619600000|2022-05-15 13:00:00|533|522.2|528.05|517.25|537.85|527.05|526.25|515.45|1787
1652623200000|2022-05-15 14:00:00|528|517.2|525.9|515.1|529.9|519.1|522.85|512.05|588
1652626800000|2022-05-15 15:00:00|528.85|518.05|527.4|516.6|535.45|524.65|522.6|511.8|1511
1652630400000|2022-05-15 16:00:00|527.35|516.55|537.7|526.9|539.9|529.1|524.8|514|1845
1652634000000|2022-05-15 17:00:00|537.8|527|527.85|517.05|540.95|530.15|526.35|515.55|1416
1652637600000|2022-05-15 18:00:00|528.15|517.35|530.2|519.4|533.9|523.1|524.05|513.25|1624
1652641200000|2022-05-15 19:00:00|530.4|519.6|529.6|517.3|530.6|519.8|522.75|511.05|1146
1652644800000|2022-05-15 20:00:00|529.65|517.35|539.1|526.8|539.8|527.5|526.3|514|2094
1652648400000|2022-05-15 21:00:00|539.15|526.85|543.05|532.25|543.05|532.25|537|526.2|834
1652652000000|2022-05-15 22:00:00|543.8|533|542.15|531.35|550.9|540.1|542.15|531.35|1667
1652655600000|2022-05-15 23:00:00|541.95|531.15|550.25|539.45|552.2|541.4|540.95|530.15|1304
1652659200000|2022-05-16 00:00:00|549.85|539.05|538.05|527.25|549.85|539.05|535.6|524.8|1828
1652662800000|2022-05-16 01:00:00|537.9|527.1|528.8|518|540.15|529.35|525.2|514.4|1908
1652666400000|2022-05-16 02:00:00|528.7|517.9|531.4|520.6|532|521.2|524.4|513.6|1351
1652670000000|2022-05-16 03:00:00|531.45|520.65|520.6|509.8|532.8|522|519.55|508.75|1075
1652673600000|2022-05-16 04:00:00|520.8|510|519.95|509.15|521.85|511.05|515.5|504.7|1456
1652677200000|2022-05-16 05:00:00|519.8|509|518.95|508.15|524.7|513.9|517.85|507.05|1034
1652680800000|2022-05-16 06:00:00|518.9|508.1|500.6|489.8|518.9|508.1|499.55|488.75|2477
1652684400000|2022-05-16 07:00:00|500.55|489.75|506.95|496.15|507.65|496.85|494.75|483.95|1794
1652688000000|2022-05-16 08:00:00|506.9|496.1|515.1|504.3|516.6|505.8|505.7|494.9|1124
1652691600000|2022-05-16 09:00:00|514.9|504.1|500.95|490.15|514.9|504.1|500.25|489.45|1880
1652695200000|2022-05-16 10:00:00|501|490.2|514.8|504|515.35|504.55|496.35|485.55|2442
1652698800000|2022-05-16 11:00:00|514.95|504.15|510.4|499.6|515.05|504.25|507|496.2|1497
1652702400000|2022-05-16 12:00:00|510.35|499.55|515.75|504.95|523.45|512.65|505.9|495.1|2431
1652706000000|2022-05-16 13:00:00|515.35|504.55|504.6|493.8|520.25|509.45|503.5|492.7|3024
1652709600000|2022-05-16 14:00:00|504.45|493.65|502.6|491.8|512.6|501.8|501.85|491.05|2206
1652713200000|2022-05-16 15:00:00|502.55|491.75|506.35|495.55|509.6|498.8|499.4|488.6|1567
1652716800000|2022-05-16 16:00:00|506.15|495.35|502.5|491.7|509.65|498.85|499.9|489.1|1655
1652720400000|2022-05-16 17:00:00|502.35|491.55|507.95|497.15|509.1|498.3|501.85|491.05|970
1652724000000|2022-05-16 18:00:00|508|497.2|514.2|503.4|514.4|503.6|506.55|495.75|939
1652727600000|2022-05-16 19:00:00|514.25|503.45|509.25|498.45|515.2|504.4|508.6|497.8|922
1652731200000|2022-05-16 20:00:00|509.2|498.4|511.55|500.75|512.25|501.45|509.2|498.4|494
1652734800000|2022-05-16 21:00:00|511.6|500.8|516.35|505.55|517.35|506.55|511.5|500.7|403
1652738400000|2022-05-16 22:00:00|516.55|505.75|512.75|501.95|518.6|507.8|510.1|499.3|984
1652742000000|2022-05-16 23:00:00|512.8|502|509.95|499.15|513.65|502.85|507.25|496.45|805
1652745600000|2022-05-17 00:00:00|510.15|499.35|521.2|510.4|524|513.2|507.95|497.15|1435
1652749200000|2022-05-17 01:00:00|521.3|510.5|520.6|509.8|522.7|511.9|514.55|503.75|1168
1652752800000|2022-05-17 02:00:00|520.65|509.85|520.95|510.15|523.6|512.8|517.9|507.1|824
1652756400000|2022-05-17 03:00:00|520.9|510.1|527.55|516.75|528.65|517.85|520.7|509.9|818
1652760000000|2022-05-17 04:00:00|527.6|516.8|532.25|521.45|532.95|522.15|526.4|515.6|593
1652763600000|2022-05-17 05:00:00|532.3|521.5|535|524.2|536.55|525.75|531.15|520.35|714
1652767200000|2022-05-17 06:00:00|535.05|524.25|536.65|525.85|536.65|525.85|531.05|520.25|515
1652770800000|2022-05-17 07:00:00|536.7|525.9|526.2|515.4|536.85|526.05|525.9|515.1|766
1652774400000|2022-05-17 08:00:00|526.3|515.5|533.9|523.1|535.25|524.45|526.2|515.4|690
1652778000000|2022-05-17 09:00:00|533.95|523.15|536.95|526.15|543.4|532.6|533.95|523.15|1677
1652781600000|2022-05-17 10:00:00|537|526.2|534.9|524.1|538.6|527.8|532|521.2|672
1652785200000|2022-05-17 11:00:00|534.85|524.05|530.7|519.9|537.05|526.25|529.9|519.1|912
1652788800000|2022-05-17 12:00:00|530.65|519.85|542.75|531.95|543.5|532.7|529.9|519.1|1562
1652792400000|2022-05-17 13:00:00|542.7|531.9|542.75|531.95|549.2|538.4|536.35|525.55|1631
1652796000000|2022-05-17 14:00:00|542.6|531.8|524.85|514.05|543.55|532.75|524.2|513.4|1322
1652799600000|2022-05-17 15:00:00|524.2|513.4|525.2|514.4|528.6|517.8|521.05|510.25|1354
1652803200000|2022-05-17 16:00:00|525.25|514.45|523.2|512.4|525.65|514.85|517.55|506.75|1287
1652806800000|2022-05-17 17:00:00|522.8|512|524|513.2|529.6|518.8|521.35|510.55|913
1652810400000|2022-05-17 18:00:00|523.95|513.15|516.5|505.7|528.95|518.15|510.2|499.4|2258
1652814000000|2022-05-17 19:00:00|516.55|505.75|526.9|516.1|532.6|521.8|515.9|505.1|1502
1652817600000|2022-05-17 20:00:00|526.8|516|530.9|520.1|532.75|521.95|526.35|515.55|763
1652821200000|2022-05-17 21:00:00|530.85|520.05|539.4|528.6|539.8|529|530.15|519.35|745
1652824800000|2022-05-17 22:00:00|539.3|528.5|548.5|537.7|548.5|537.7|539.3|528.5|826
1652828400000|2022-05-17 23:00:00|548.55|537.75|551.85|541.05|555.25|544.45|548.5|537.7|731
1652832000000|2022-05-18 00:00:00|551.7|540.9|551.7|540.9|559.6|548.8|550.9|540.1|1192
1652835600000|2022-05-18 01:00:00|551.75|540.95|541.8|531|552.15|541.35|540.85|530.05|1061
1652839200000|2022-05-18 02:00:00|541.9|531.1|549.45|538.65|550.5|539.7|541.4|530.6|1514
1652842800000|2022-05-18 03:00:00|549.4|538.6|535.2|524.4|550.05|539.25|533.6|522.8|1731
1652846400000|2022-05-18 04:00:00|534.95|524.15|535.5|524.7|540.05|529.25|533.75|522.95|999
1652850000000|2022-05-18 05:00:00|535.45|524.65|535.95|525.15|536.6|525.8|532.2|521.4|708
1652853600000|2022-05-18 06:00:00|536|525.2|526.9|516.1|536.8|526|525.9|515.1|837
1652857200000|2022-05-18 07:00:00|526.85|516.05|530.9|520.1|531.95|521.15|523.9|513.1|916
1652860800000|2022-05-18 08:00:00|530.85|520.05|530.9|520.1|535.5|524.7|527.3|516.5|810
1652864400000|2022-05-18 09:00:00|530.95|520.15|533.75|522.95|536|525.2|528.6|517.8|1091
1652868000000|2022-05-18 10:00:00|533.65|522.85|531.95|521.15|537.15|526.35|530.9|520.1|801
1652871600000|2022-05-18 11:00:00|532|521.2|524.85|514.05|533.25|522.45|521.95|511.15|973
1652875200000|2022-05-18 12:00:00|524.9|514.1|515.6|504.8|528.35|517.55|513.75|502.95|1256
1652878800000|2022-05-18 13:00:00|515.55|504.75|506.95|496.15|517.4|506.6|505.55|494.75|2311
1652882400000|2022-05-18 14:00:00|506.9|496.1|503.6|492.8|512.15|501.35|503.55|492.75|1775
1652886000000|2022-05-18 15:00:00|503.55|492.75|498.1|487.3|503.8|493|492.9|482.1|1946
1652889600000|2022-05-18 16:00:00|498.05|487.25|505|494.2|506.1|495.3|492.1|481.3|2237
1652893200000|2022-05-18 17:00:00|504.95|494.15|501.1|490.3|505.2|494.4|500.35|489.55|1268
1652896800000|2022-05-18 18:00:00|501.15|490.35|505.35|494.55|505.9|495.1|499.4|488.6|1405
1652900400000|2022-05-18 19:00:00|505.5|494.7|513.45|502.65|513.55|502.75|505.1|494.3|1380
1652904000000|2022-05-18 20:00:00|513.35|502.55|507.55|496.75|513.55|502.75|502.35|491.55|1061
1652907600000|2022-05-18 21:00:00|507.35|496.55|505.8|495|508.2|497.4|504.1|493.3|499
1652911200000|2022-05-18 22:00:00|505.85|495.05|502.85|492.05|507.4|496.6|501.2|490.4|1127
1652914800000|2022-05-18 23:00:00|502.9|492.1|493.8|483|506.8|496|491|480.2|1683
1652918400000|2022-05-19 00:00:00|493.85|483.05|495.55|484.75|501.1|490.3|491.95|481.15|1752
1652922000000|2022-05-19 01:00:00|495.7|484.9|483.1|472.3|500.85|490.05|480.9|470.1|1380
1652925600000|2022-05-19 02:00:00|483.45|472.65|495.9|485.1|496.6|485.8|477.85|467.05|2179
1652929200000|2022-05-19 03:00:00|495.85|485.05|494|483.2|500|489.2|493.6|482.8|1600
1652932800000|2022-05-19 04:00:00|494.05|483.25|489.4|478.6|498.2|487.4|488.9|478.1|1108
1652936400000|2022-05-19 05:00:00|489.35|478.55|486.6|475.8|490.6|479.8|485.85|475.05|685
1652940000000|2022-05-19 06:00:00|486.65|475.85|498.3|487.5|499.5|488.7|486.05|475.25|956
1652943600000|2022-05-19 07:00:00|498.35|487.55|492.8|482|498.95|488.15|492.1|481.3|1126
1652947200000|2022-05-19 08:00:00|492.75|481.95|485.5|474.7|493.6|482.8|485.3|474.5|1298
1652950800000|2022-05-19 09:00:00|485.15|474.35|482.55|471.75|487|476.2|478.8|468|1018
1652954400000|2022-05-19 10:00:00|482.5|471.7|483.25|472.45|487.05|476.25|479.05|468.25|1046
1652958000000|2022-05-19 11:00:00|483.5|472.7|501.1|490.3|503.25|492.45|479|468.2|1958
1652961600000|2022-05-19 12:00:00|501.15|490.35|500.6|489.8|502|491.2|495.5|484.7|1952
1652965200000|2022-05-19 13:00:00|500.65|489.85|504.25|493.45|511.9|501.1|499.7|488.9|1957
1652968800000|2022-05-19 14:00:00|504.4|493.6|508.95|498.15|512.6|501.8|504.4|493.6|2203
1652972400000|2022-05-19 15:00:00|509.05|498.25|516.65|505.85|519.65|508.85|506|495.2|2021
1652976000000|2022-05-19 16:00:00|516.6|505.8|516.6|505.8|524.95|514.15|514.5|503.7|2476
1652979600000|2022-05-19 17:00:00|516.7|505.9|520.3|509.5|520.9|510.1|510.9|500.1|2449
1652983200000|2022-05-19 18:00:00|520.4|509.6|515.75|504.95|521.5|510.7|514.2|503.4|2019
1652986800000|2022-05-19 19:00:00|515.8|505|508.9|498.1|517.45|506.65|508.8|498|1522
1652990400000|2022-05-19 20:00:00|508.95|498.15|516|505.2|516.35|505.55|508.15|497.35|620
1652994000000|2022-05-19 21:00:00|516.05|505.25|516.85|506.05|518.6|507.8|514.55|503.75|362
1652997600000|2022-05-19 22:00:00|516.95|506.15|515.05|504.25|516.95|506.15|510.35|499.55|453
1653001200000|2022-05-19 23:00:00|515.35|504.55|524.1|513.3|527|516.2|514.65|503.85|1460
1653004800000|2022-05-20 00:00:00|523.95|513.15|527.45|516.65|527.6|516.8|519.55|508.75|1248
1653008400000|2022-05-20 01:00:00|527.35|516.55|533.3|522.5|536.25|525.45|525.45|514.65|1180
1653012000000|2022-05-20 02:00:00|533.35|522.55|531.45|520.65|533.9|523.1|529|518.2|657
1653015600000|2022-05-20 03:00:00|531.65|520.85|533.2|522.4|533.9|523.1|529.25|518.45|539
1653019200000|2022-05-20 04:00:00|533.05|522.25|536.5|525.7|545.9|535.1|532.85|522.05|1776
1653022800000|2022-05-20 05:00:00|536.45|525.65|543.55|532.75|544.1|533.3|534.55|523.75|1839
1653026400000|2022-05-20 06:00:00|543.4|532.6|534|523.2|543.6|532.8|529.05|518.25|1881
1653030000000|2022-05-20 07:00:00|533.85|523.05|534.15|523.35|537.1|526.3|530.8|520|1174
1653033600000|2022-05-20 08:00:00|534.05|523.25|533.8|523|539.65|528.85|532.9|522.1|980
1653037200000|2022-05-20 09:00:00|533.75|522.95|536.35|525.55|538.85|528.05|530.5|519.7|968
1653040800000|2022-05-20 10:00:00|535.9|525.1|541.6|530.8|541.6|530.8|534.8|524|775
1653044400000|2022-05-20 11:00:00|541.2|530.4|552.5|541.7|554.85|544.05|540.55|529.75|1581
1653048000000|2022-05-20 12:00:00|552.55|541.75|547|536.2|557.6|546.8|540.75|529.95|1265
1653051600000|2022-05-20 13:00:00|546.95|536.15|548.45|537.65|551.05|540.25|540.6|529.8|2150
1653055200000|2022-05-20 14:00:00|548.25|537.45|538.05|527.25|548.85|538.05|535.6|524.8|2463
1653058800000|2022-05-20 15:00:00|537.9|527.1|529.5|518.7|539.9|529.1|525.6|514.8|2439
1653062400000|2022-05-20 16:00:00|529.25|518.45|510.85|500.05|529.9|519.1|507.6|496.8|2104
1653066000000|2022-05-20 17:00:00|510.9|500.1|504.5|493.7|513.8|503|501.55|490.75|1481
1653069600000|2022-05-20 18:00:00|504.15|493.35|503.35|492.55|504.6|493.8|497.55|486.75|1112
1653073200000|2022-05-20 19:00:00|503.4|492.6|509.95|499.15|510.75|499.95|503.05|492.25|826
1653076800000|2022-05-20 20:00:00|509.9|499.1|507.6|496.8|514.65|503.85|505.15|494.35|654
1653116400000|2022-05-21 07:00:00|522.5|511.7|524.15|513.35|525.55|514.75|516.95|506.15|626
1653120000000|2022-05-21 08:00:00|524.2|513.4|523|512.2|526.1|515.3|521.6|510.8|511
1653123600000|2022-05-21 09:00:00|522.95|512.15|522.1|511.3|523.6|512.8|519.8|509|377
1653127200000|2022-05-21 10:00:00|522.35|511.55|521.6|510.8|525.1|514.3|520.2|509.4|371
1653130800000|2022-05-21 11:00:00|521.65|510.85|525.6|514.8|525.6|514.8|517.2|506.4|623
1653134400000|2022-05-21 12:00:00|525.75|514.95|524.1|513.3|527.2|516.4|519.9|509.1|800
1653138000000|2022-05-21 13:00:00|524.15|513.35|523.95|513.15|527.85|517.05|521.6|510.8|622
1653141600000|2022-05-21 14:00:00|524|513.2|529.3|518.5|529.8|519|520.7|509.9|654
1653145200000|2022-05-21 15:00:00|529.5|518.7|533.6|522.8|535.2|524.4|524.95|514.15|1108
1653148800000|2022-05-21 16:00:00|533.55|522.75|535|524.2|540.95|530.15|532.75|521.95|1096
1653152400000|2022-05-21 17:00:00|535.05|524.25|532.2|521.4|536.6|525.8|530.5|519.7|624
1653156000000|2022-05-21 18:00:00|532.4|521.6|539.95|529.15|540.2|529.4|532.2|521.4|569
1653159600000|2022-05-21 19:00:00|539.6|528.8|533.75|522.95|541.95|531.15|532.2|521.4|617
1653163200000|2022-05-21 20:00:00|533.7|522.9|531.6|520.8|534.85|524.05|528.75|517.95|500
1653166800000|2022-05-21 21:00:00|531.4|520.6|532.9|522.1|534.6|523.8|530.15|519.35|136
1653170400000|2022-05-21 22:00:00|527.5|516.7|527.6|516.8|528.55|517.75|525.2|514.4|486
1653174000000|2022-05-21 23:00:00|527.45|516.65|528.05|517.25|531.45|520.65|525.8|515|530
1653177600000|2022-05-22 00:00:00|527.9|517.1|532.2|521.4|532.9|522.1|524.5|513.7|590
1653181200000|2022-05-22 01:00:00|532.25|521.45|530.65|519.85|533.5|522.7|528.95|518.15|525
1653184800000|2022-05-22 02:00:00|530.6|519.8|525.85|515.05|530.6|519.8|523.4|512.6|1054
1653188400000|2022-05-22 03:00:00|525.8|515|525.25|514.45|528.15|517.35|521.05|510.25|582
1653192000000|2022-05-22 04:00:00|525.2|514.4|519|508.2|525.95|515.15|519|508.2|423
1653195600000|2022-05-22 05:00:00|519.05|508.25|521.75|510.95|525.8|515|517.2|506.4|464
1653199200000|2022-05-22 06:00:00|521.85|511.05|528.35|517.55|529.2|518.4|521.55|510.75|433
1653202800000|2022-05-22 07:00:00|528.2|517.4|528.2|517.4|530.05|519.25|524.6|513.8|728
1653206400000|2022-05-22 08:00:00|527.95|517.15|531.85|521.05|532.75|521.95|527.2|516.4|446
1653210000000|2022-05-22 09:00:00|531.9|521.1|542.2|531.4|542.95|532.15|531.2|520.4|1466
1653213600000|2022-05-22 10:00:00|542.25|531.45|543.1|532.3|544.7|533.9|540.75|529.95|724
1653217200000|2022-05-22 11:00:00|543.3|532.5|535.6|524.8|544.9|534.1|533.85|523.05|808
1653220800000|2022-05-22 12:00:00|535.3|524.5|546.6|535.8|547.45|536.65|535.05|524.25|886
1653224400000|2022-05-22 13:00:00|546.65|535.85|543.6|532.8|547.2|536.4|541.2|530.4|595
1653228000000|2022-05-22 14:00:00|543.45|532.65|546.95|536.15|549.1|538.3|543.45|532.65|785
1653231600000|2022-05-22 15:00:00|547.15|536.35|540.6|529.8|549|538.2|535.2|524.4|1026
1653235200000|2022-05-22 16:00:00|540.7|529.9|540.9|530.1|542.1|531.3|533.6|522.8|605
1653238800000|2022-05-22 17:00:00|540.95|530.15|538.5|527.7|545.6|534.8|537.8|527|691
1653242400000|2022-05-22 18:00:00|538.4|527.6|541.6|530.8|542.9|532.1|536.75|525.95|553
1653246000000|2022-05-22 19:00:00|541.55|530.75|542.35|530.05|544.35|533.3|539.85|528.3|381
1653249600000|2022-05-22 20:00:00|542.2|529.9|542.5|530.2|546.35|534.05|540.9|528.6|477
1653253200000|2022-05-22 21:00:00|542.45|530.15|545.6|534.8|546.35|535.55|541.45|529.15|320
1653256800000|2022-05-22 22:00:00|545.65|534.85|552.95|542.15|557.9|547.1|545.6|534.8|1256
1653260400000|2022-05-22 23:00:00|553.15|542.35|553.7|542.9|559.4|548.6|552.25|541.45|755
1653264000000|2022-05-23 00:00:00|553.6|542.8|557.55|546.75|560.9|550.1|550.75|539.95|1030
1653267600000|2022-05-23 01:00:00|557.5|546.7|547.75|536.95|557.95|547.15|546.7|535.9|889
1653271200000|2022-05-23 02:00:00|547.8|537|547.35|536.55|548.15|537.35|541.7|530.9|815
1653274800000|2022-05-23 03:00:00|547.55|536.75|550.8|540|551.5|540.7|547.15|536.35|472
1653278400000|2022-05-23 04:00:00|550.75|539.95|554.65|543.85|559.95|549.15|550.35|539.55|758
1653282000000|2022-05-23 05:00:00|555.05|544.25|561.6|550.8|563.1|552.3|554.85|544.05|595
1653285600000|2022-05-23 06:00:00|561.55|550.75|575.7|564.9|575.75|564.95|560.75|549.95|1053
1653289200000|2022-05-23 07:00:00|575.75|564.95|597.75|586.95|599.8|589|573.8|563|2438
1653292800000|2022-05-23 08:00:00|597.8|587|587.85|577.05|602.6|591.8|583.95|573.15|2015
1653296400000|2022-05-23 09:00:00|587.8|577|590.75|579.95|596.25|585.45|581.9|571.1|1750
1653300000000|2022-05-23 10:00:00|590.7|579.9|588.55|577.75|593.4|582.6|585.55|574.75|1154
1653303600000|2022-05-23 11:00:00|588.6|577.8|587.4|576.6|591.2|580.4|583.85|573.05|1222
1653307200000|2022-05-23 12:00:00|587.5|576.7|584.5|573.7|590.4|579.6|582.8|572|1138
1653310800000|2022-05-23 13:00:00|584.3|573.5|578.83|568.03|586.28|575.48|575.31|564.51|6967
1653314400000|2022-05-23 14:00:00|578.88|568.08|578.42|572.62|584.42|573.62|572.06|561.26|7972
1653318000000|2022-05-23 15:00:00|578.43|572.63|583.08|577.28|586.9|581.1|577.97|572.17|6118
1653321600000|2022-05-23 16:00:00|583.07|577.27|588.12|582.32|594.42|588.62|583.03|577.23|5632
1653325200000|2022-05-23 17:00:00|588.14|582.34|584.9|579.1|589.4|583.6|582.73|576.93|5160
1653328800000|2022-05-23 18:00:00|584.91|579.11|577.49|571.69|588.39|582.59|576.13|570.33|4836
1653332400000|2022-05-23 19:00:00|577.45|571.65|561.58|555.78|577.53|571.73|561.4|555.6|8042
1653336000000|2022-05-23 20:00:00|561.63|555.83|569.02|563.22|570.37|564.57|560.08|554.28|6008
1653339600000|2022-05-23 21:00:00|569.01|563.21|575.21|569.41|582.17|576.37|567.35|561.55|4981
1653343200000|2022-05-23 22:00:00|575.13|569.33|565.86|560.06|575.57|569.77|557.11|551.31|5651
1653346800000|2022-05-23 23:00:00|565.85|560.05|565.19|559.39|565.88|560.08|555.37|549.57|6034
1653350400000|2022-05-24 00:00:00|565.3|559.5|568.68|562.88|574.32|568.52|563.22|557.42|5811
1653354000000|2022-05-24 01:00:00|568.71|562.91|573.47|567.67|574.28|568.48|566.31|560.51|5374
1653357600000|2022-05-24 02:00:00|573.48|567.68|573.53|567.73|576.31|570.51|571.86|566.06|4728
1653361200000|2022-05-24 03:00:00|573.54|567.74|577.31|571.51|577.31|571.51|572.11|566.31|4425
1653364800000|2022-05-24 04:00:00|577.28|571.48|576.86|571.06|584.4|578.6|571.84|566.04|4807
1653368400000|2022-05-24 05:00:00|576.85|571.05|569.62|563.82|578.16|572.36|568.75|562.95|5397
1653372000000|2022-05-24 06:00:00|569.61|563.81|564.96|559.16|574.59|568.79|562.95|557.15|5862
1653375600000|2022-05-24 07:00:00|564.95|559.15|570.81|565.01|570.95|565.15|563.45|557.65|5347
1653379200000|2022-05-24 08:00:00|570.8|565|561.99|556.19|572.29|566.49|559.55|553.75|4572
1653382800000|2022-05-24 09:00:00|561.95|556.15|568.01|562.21|571.5|565.7|558.95|553.15|5396
1653386400000|2022-05-24 10:00:00|568.1|562.3|571.87|566.07|572.12|566.32|565.26|559.46|4658
1653390000000|2022-05-24 11:00:00|571.92|566.12|568.32|562.52|575.1|569.3|565.75|559.95|4559
1653393600000|2022-05-24 12:00:00|568.33|562.53|565.99|560.19|571.39|565.59|562.12|556.32|4616
1653397200000|2022-05-24 13:00:00|565.98|560.18|536.7|530.9|566.29|560.49|533.74|527.94|7675
1653400800000|2022-05-24 14:00:00|536.41|530.61|544.65|538.85|546.94|541.14|530.28|524.48|8802
1653404400000|2022-05-24 15:00:00|544.66|538.86|559.36|553.56|565.14|559.34|542.18|536.38|6666
1653408000000|2022-05-24 16:00:00|559.35|553.55|552.78|546.98|565.02|559.22|547.98|542.18|6563
1653411600000|2022-05-24 17:00:00|552.74|546.94|547.83|542.03|553.07|547.27|540.2|534.4|6271
1653415200000|2022-05-24 18:00:00|547.84|542.04|544.14|538.34|553.75|547.95|542.33|536.53|6246
1653418800000|2022-05-24 19:00:00|544.13|538.33|548.42|542.62|550.43|544.63|541.15|535.35|5697
1653422400000|2022-05-24 20:00:00|548.53|542.73|554.08|548.28|554.96|549.16|540.12|534.32|5665
1653426000000|2022-05-24 21:00:00|554.07|548.27|558.44|552.64|559.64|553.84|551.07|545.27|3875
1653429600000|2022-05-24 22:00:00|558.46|552.66|560.36|554.56|562.37|556.57|557.9|552.1|4334
1653433200000|2022-05-24 23:00:00|560.37|554.57|562.45|556.65|567.32|561.52|560.36|554.56|4589
1653436800000|2022-05-25 00:00:00|562.47|556.67|562.38|556.58|565.87|560.07|560.22|554.42|4404
1653440400000|2022-05-25 01:00:00|562.39|556.59|565.92|560.12|566.3|560.5|557.14|551.34|4414
1653444000000|2022-05-25 02:00:00|565.93|560.13|578.69|572.89|581.94|576.14|564.73|558.93|4841
1653447600000|2022-05-25 03:00:00|578.68|572.88|575.22|569.42|578.98|573.18|569.94|564.14|3863
1653451200000|2022-05-25 04:00:00|575.26|569.46|570.25|564.45|575.31|569.51|567.23|561.43|3558
1653454800000|2022-05-25 05:00:00|570.24|564.44|565.22|559.42|578.23|572.43|564.5|558.7|4402
1653458400000|2022-05-25 06:00:00|565.21|559.41|561.95|556.15|567.09|561.29|554.79|548.99|4830
1653462000000|2022-05-25 07:00:00|561.9|556.1|558.74|552.94|563.13|557.33|556.95|551.15|3724
1653465600000|2022-05-25 08:00:00|558.78|552.98|562.15|556.35|563.82|558.02|551.8|546|4266
1653469200000|2022-05-25 09:00:00|562.14|556.34|561.93|556.13|563.62|557.82|555.94|550.14|4622
1653472800000|2022-05-25 10:00:00|562.03|556.23|555.98|550.18|563.57|557.77|555.55|549.75|4522
1653476400000|2022-05-25 11:00:00|555.97|550.17|543.94|538.14|557.35|551.55|543.66|537.86|5622
1653480000000|2022-05-25 12:00:00|543.9|538.1|547.83|542.03|548.71|542.91|539.63|533.83|5383
1653483600000|2022-05-25 13:00:00|547.82|542.02|554.75|548.95|557.75|551.95|546.79|540.99|6475
1653487200000|2022-05-25 14:00:00|554.77|548.97|559.83|554.03|568.62|562.82|553.04|547.24|6695
1653490800000|2022-05-25 15:00:00|559.75|553.95|557.9|552.1|560.42|554.62|553.14|547.34|6086
1653494400000|2022-05-25 16:00:00|557.89|552.09|553.33|547.53|558.02|552.22|548.9|543.1|5314
1653498000000|2022-05-25 17:00:00|553.32|547.52|551.93|546.13|556.48|550.68|550.41|544.61|4197
1653501600000|2022-05-25 18:00:00|551.77|545.97|559.26|553.46|560.74|554.94|547.55|541.75|7438
1653505200000|2022-05-25 19:00:00|559.25|553.45|551.6|545.8|561.99|556.19|551.18|545.38|4625
1653508800000|2022-05-25 20:00:00|551.76|545.96|554.09|548.29|554.28|548.48|549.43|543.63|4986
1653512400000|2022-05-25 21:00:00|554.08|548.28|563.92|558.12|565.23|559.43|553.82|548.02|3442
1653516000000|2022-05-25 22:00:00|563.94|558.14|569.2|563.4|569.26|563.46|563.85|558.05|5051
1653519600000|2022-05-25 23:00:00|569.31|563.51|564.67|558.87|570.18|564.38|563.23|557.43|5313
1653523200000|2022-05-26 00:00:00|564.66|558.86|574.82|569.02|577.65|571.85|563.94|558.14|5148
1653526800000|2022-05-26 01:00:00|574.81|569.01|572.72|566.92|579.68|573.88|571.69|565.89|5456
1653530400000|2022-05-26 02:00:00|572.71|566.91|575.96|570.16|578.81|573.01|572.61|566.81|5651
1653534000000|2022-05-26 03:00:00|575.92|570.12|561.18|555.38|576.41|570.61|559.23|553.43|4534
1653537600000|2022-05-26 04:00:00|561.19|555.39|551.79|545.99|561.28|555.48|550.1|544.3|3943
1653541200000|2022-05-26 05:00:00|551.8|546|539.85|534.05|557.09|551.29|537.56|531.76|6513
1653544800000|2022-05-26 06:00:00|539.77|533.97|534.75|528.95|540.5|534.7|531.83|526.03|6060
1653548400000|2022-05-26 07:00:00|534.73|528.93|543.89|538.09|545.2|539.4|528.33|522.53|6378
1653552000000|2022-05-26 08:00:00|543.91|538.11|512.93|507.13|544.01|538.21|505.76|499.96|6871
1653555600000|2022-05-26 09:00:00|512.98|507.18|514.09|508.29|516.38|510.58|508.35|502.55|5820
1653559200000|2022-05-26 10:00:00|514.07|508.27|506|500.2|515.08|509.28|505.96|500.16|3503
1653562800000|2022-05-26 11:00:00|505.99|500.19|501.7|495.9|508.28|502.48|495.43|489.63|6268
1653566400000|2022-05-26 12:00:00|501.69|495.89|500.86|495.06|506.22|500.42|494.33|488.53|6486
1653570000000|2022-05-26 13:00:00|500.85|495.05|508.16|502.36|511.13|505.33|479.81|474.01|9876
1653573600000|2022-05-26 14:00:00|508.15|502.35|518.63|512.83|520.37|514.57|507.08|501.28|8226
1653577200000|2022-05-26 15:00:00|518.66|512.86|515.29|509.49|525.17|519.37|513.98|508.18|6761
1653580800000|2022-05-26 16:00:00|515.22|509.42|519.34|513.54|527.46|521.66|514.95|509.15|6330
1653584400000|2022-05-26 17:00:00|519.35|513.55|516.86|511.06|521.77|515.97|513.89|508.09|4335
1653588000000|2022-05-26 18:00:00|516.87|511.07|507.93|502.13|517.69|511.89|507.91|502.11|4900
1653591600000|2022-05-26 19:00:00|507.92|502.12|499.55|493.75|508.69|502.89|498.81|493.01|5067
1653595200000|2022-05-26 20:00:00|499.45|493.65|501.44|495.64|507.19|501.39|498.63|492.83|5019
1653598800000|2022-05-26 21:00:00|501.45|495.65|508.99|503.19|511.03|505.23|501.39|495.59|3455
1653602400000|2022-05-26 22:00:00|508.98|503.18|505.5|499.7|513.01|507.21|505.03|499.23|4691
1653606000000|2022-05-26 23:00:00|505.49|499.69|497.77|491.97|510.44|504.64|496.42|490.62|5598
1653609600000|2022-05-27 00:00:00|497.68|491.88|496.95|491.15|506.48|500.68|495.48|489.68|6801
1653613200000|2022-05-27 01:00:00|496.96|491.16|482.61|476.81|500.06|494.26|479.92|474.12|7463
1653616800000|2022-05-27 02:00:00|482.6|476.8|496.01|490.21|511.22|505.42|473.21|467.41|8515
1653620400000|2022-05-27 03:00:00|496.04|490.24|493.79|487.99|496.76|490.96|485.45|479.65|6623
1653624000000|2022-05-27 04:00:00|493.78|487.98|480.78|474.98|497.62|491.82|480.02|474.22|5995
1653627600000|2022-05-27 05:00:00|480.79|474.99|478.67|472.87|485.85|480.05|469.71|463.91|7925
1653631200000|2022-05-27 06:00:00|478.68|472.88|487.36|481.56|489.64|483.84|472.67|466.87|7616
1653634800000|2022-05-27 07:00:00|487.39|481.59|485.88|480.08|497.93|492.13|485.59|479.79|6654
1653638400000|2022-05-27 08:00:00|485.89|480.09|475.88|470.08|486.34|480.54|474.4|468.6|6206
1653642000000|2022-05-27 09:00:00|475.84|470.04|484.08|478.28|484.27|478.47|474.33|468.53|6237
1653645600000|2022-05-27 10:00:00|484.07|478.27|479.7|473.9|488.04|482.24|478.05|472.25|6446
1653649200000|2022-05-27 11:00:00|479.68|473.88|485.46|479.66|495.34|489.54|477.92|472.12|6317
1653652800000|2022-05-27 12:00:00|485.45|479.65|495.5|489.7|500.59|494.79|480.78|474.98|6870
1653656400000|2022-05-27 13:00:00|495.49|489.69|498.35|492.55|499.31|493.51|490.42|484.62|5901
1653660000000|2022-05-27 14:00:00|498.34|492.54|483.94|478.14|499.82|494.02|482.85|477.05|6260
1653663600000|2022-05-27 15:00:00|484.03|478.23|485.04|479.24|491.43|485.63|479.8|474|6882
1653667200000|2022-05-27 16:00:00|485.03|479.23|476.75|470.95|486.41|480.61|475.23|469.43|6928
1653670800000|2022-05-27 17:00:00|476.74|470.94|468.41|462.61|480.23|474.43|465.84|460.04|8134
1653674400000|2022-05-27 18:00:00|468.44|462.64|467.8|462|472.52|466.72|462.21|456.41|7758
1653678000000|2022-05-27 19:00:00|467.83|462.03|473.43|467.63|477.02|471.22|462.83|457.03|6692
1653681600000|2022-05-27 20:00:00|473.44|467.64|474.31|468.51|480|474.2|471.43|465.63|5399
1653721200000|2022-05-28 07:00:00|482.69|476.89|475.47|469.67|483.44|477.64|472.63|466.83|3779
1653724800000|2022-05-28 08:00:00|475.49|469.69|475.61|469.81|478.63|472.83|471.53|465.73|3656
1653728400000|2022-05-28 09:00:00|475.57|469.77|477.46|471.66|478.45|472.65|472.56|466.76|4007
1653732000000|2022-05-28 10:00:00|477.45|471.65|476.05|470.25|479.78|473.98|474.26|468.46|4373
1653735600000|2022-05-28 11:00:00|476.07|470.27|481.07|475.27|484.26|478.46|473.99|468.19|3790
1653739200000|2022-05-28 12:00:00|481.06|475.26|484.62|478.82|485.53|479.73|478.31|472.51|3872
1653742800000|2022-05-28 13:00:00|484.56|478.76|492.71|486.91|493.88|488.08|481.94|476.14|5132
1653746400000|2022-05-28 14:00:00|492.73|486.93|486.38|480.58|495.9|490.1|486.38|480.58|4630
1653750000000|2022-05-28 15:00:00|486.37|480.57|493.69|487.89|497.36|491.56|484.98|479.18|4207
1653753600000|2022-05-28 16:00:00|493.67|487.87|493.06|487.26|496.99|491.19|490.96|485.16|3083
1653757200000|2022-05-28 17:00:00|492.96|487.16|492.42|486.62|494.75|488.95|488.94|483.14|3357
1653760800000|2022-05-28 18:00:00|492.43|486.63|499.43|493.63|500.05|494.25|492.35|486.55|3260
1653764400000|2022-05-28 19:00:00|499.44|493.64|500.14|494.34|500.76|494.96|494.81|489.01|3406
1653768000000|2022-05-28 20:00:00|500.21|494.41|499.37|493.57|500.98|495.18|496.17|490.37|3656
1653771600000|2022-05-28 21:00:00|499.36|493.56|496.86|491.06|500.8|495|496.2|490.4|2976
1653775200000|2022-05-28 22:00:00|496.8|491|496.8|491|498.72|492.92|494.84|489.04|3015
1653778800000|2022-05-28 23:00:00|496.81|491.01|500.8|495|505.27|499.47|496.63|490.83|4001
1653782400000|2022-05-29 00:00:00|500.79|494.99|498.4|492.6|505.57|499.77|496.64|490.84|4078
1653786000000|2022-05-29 01:00:00|498.39|492.59|488.56|482.76|499.41|493.61|487.96|482.16|4163
1653789600000|2022-05-29 02:00:00|488.55|482.75|481.08|475.28|488.55|482.75|479.86|474.06|4785
1653793200000|2022-05-29 03:00:00|480.99|475.19|484.01|478.21|485.2|479.4|480.86|475.06|3447
1653796800000|2022-05-29 04:00:00|484|478.2|482.84|477.04|486.47|480.67|480.87|475.07|3427
1653800400000|2022-05-29 05:00:00|482.83|477.03|485.05|479.25|485.7|479.9|481.76|475.96|3241
1653804000000|2022-05-29 06:00:00|485.09|479.29|487.2|481.4|487.69|481.89|483.68|477.88|2855
1653807600000|2022-05-29 07:00:00|487.16|481.36|487.56|481.76|488.34|482.54|484.22|478.42|3444
1653811200000|2022-05-29 08:00:00|487.61|481.81|488.82|483.02|492.37|486.57|485.93|480.13|3906
1653814800000|2022-05-29 09:00:00|488.83|483.03|484.18|478.38|488.94|483.14|483.02|477.22|4196
1653818400000|2022-05-29 10:00:00|484.17|478.37|490.04|484.24|491.47|485.67|483.77|477.97|3842
1653822000000|2022-05-29 11:00:00|490.16|484.36|492.66|486.86|492.79|486.99|488.41|482.61|3509
1653825600000|2022-05-29 12:00:00|492.67|486.87|497.97|492.17|499.31|493.51|491.35|485.55|5227
1653829200000|2022-05-29 13:00:00|497.96|492.16|495.66|489.86|500.82|495.02|494.23|488.43|4589
1653832800000|2022-05-29 14:00:00|495.68|489.88|491.97|486.17|496.91|491.11|491.86|486.06|4135
1653836400000|2022-05-29 15:00:00|491.95|486.15|487.96|482.16|491.96|486.16|487.06|481.26|2169
1653840000000|2022-05-29 16:00:00|488.42|482.62|491.6|485.8|496.11|490.31|488.42|482.62|3490
1653843600000|2022-05-29 17:00:00|491.59|485.79|490.2|484.4|493.8|488|488.1|482.3|3209
1653847200000|2022-05-29 18:00:00|490.19|484.39|487.46|481.66|491.62|485.82|486.39|480.59|3159
1653850800000|2022-05-29 19:00:00|487.47|481.67|489.91|482.61|491.61|484.41|486.15|480.35|3314
1653854400000|2022-05-29 20:00:00|489.89|482.59|492.91|485.61|494.41|487.11|489.65|482.35|3152
1653858000000|2022-05-29 21:00:00|492.92|485.62|495.24|489.44|495.75|489.95|490.8|485|1821
1653861600000|2022-05-29 22:00:00|495.29|489.49|494.48|488.68|498.5|492.7|492.44|486.64|4519
1653865200000|2022-05-29 23:00:00|494.47|488.67|497.08|491.28|497.97|492.17|493.5|487.7|3157
1653868800000|2022-05-30 00:00:00|496.93|491.13|492.31|486.51|497.5|491.7|491.66|485.86|3459
1653872400000|2022-05-30 01:00:00|492.32|486.52|510.34|504.54|510.71|504.91|492.23|486.43|4615
1653876000000|2022-05-30 02:00:00|510.35|504.55|520.91|515.11|522.88|517.08|509.9|504.1|5687
1653879600000|2022-05-30 03:00:00|520.97|515.17|521.86|516.06|524.47|518.67|517.43|511.63|5034
1653883200000|2022-05-30 04:00:00|521.87|516.07|521.48|515.68|524.93|519.13|520.01|514.21|4473
1653886800000|2022-05-30 05:00:00|521.46|515.66|532.9|527.1|533.93|528.13|521.31|515.51|4755
1653890400000|2022-05-30 06:00:00|532.91|527.11|539.64|533.84|540.38|534.58|528.53|522.73|5682
1653894000000|2022-05-30 07:00:00|539.65|533.85|548.54|542.74|552.26|546.46|539.65|533.85|4260
1653897600000|2022-05-30 08:00:00|548.48|542.68|546.11|540.31|550.8|545|544.87|539.07|3815
1653901200000|2022-05-30 09:00:00|546.12|540.32|544.76|538.96|546.21|540.41|540.07|534.27|3776
1653904800000|2022-05-30 10:00:00|544.81|539.01|540.73|534.93|545.77|539.97|539.04|533.24|4754
1653908400000|2022-05-30 11:00:00|540.74|534.94|538.17|532.37|544.04|538.24|537.32|531.52|3577
1653912000000|2022-05-30 12:00:00|538.13|532.33|536.7|530.9|542.1|536.3|529.19|523.39|4613
1653915600000|2022-05-30 13:00:00|536.79|530.99|538.55|532.75|541.61|535.81|530.52|524.72|4300
1653919200000|2022-05-30 14:00:00|538.68|532.88|542.83|537.03|547.37|541.57|538.17|532.37|4627
1653922800000|2022-05-30 15:00:00|542.82|537.02|545.57|539.77|550.79|544.99|542.29|536.49|4271
1653926400000|2022-05-30 16:00:00|545.6|539.8|547.32|541.52|550.71|544.91|544.77|538.97|4924
1653930000000|2022-05-30 17:00:00|547.28|541.48|548.45|542.65|550.66|544.86|546.03|540.23|3393
1653933600000|2022-05-30 18:00:00|548.49|542.69|547.06|541.26|550.29|544.49|544.21|538.41|3421
1653937200000|2022-05-30 19:00:00|547.01|541.21|546.99|541.19|551.61|545.81|543.88|538.08|3373
1653940800000|2022-05-30 20:00:00|546.96|541.16|558.08|552.28|558.63|552.83|544.13|538.33|5766
1653944400000|2022-05-30 21:00:00|558.17|552.37|564.68|558.88|571.52|565.72|556.82|551.02|5176
1653948000000|2022-05-30 22:00:00|564.67|558.87|567.02|561.22|567.98|562.18|562.91|557.11|4890
1653951600000|2022-05-30 23:00:00|567.1|561.3|568|562.2|569.45|563.65|563.86|558.06|4806
1653955200000|2022-05-31 00:00:00|568.13|562.33|565.61|559.81|575.92|570.12|563.09|557.29|5170
1653958800000|2022-05-31 01:00:00|565.58|559.78|565.52|559.72|565.67|559.87|558.49|552.69|4533
1653962400000|2022-05-31 02:00:00|565.51|559.71|569.45|563.65|570.98|565.18|564.32|558.52|4620
1653966000000|2022-05-31 03:00:00|569.41|563.61|563.81|558.01|572.24|566.44|562.47|556.67|4812
1653969600000|2022-05-31 04:00:00|563.82|558.02|560.79|554.99|566.08|560.28|560.09|554.29|4005
1653973200000|2022-05-31 05:00:00|560.78|554.98|560.3|554.5|565.36|559.56|557.4|551.6|4913
1653976800000|2022-05-31 06:00:00|560.19|554.39|563.39|557.59|565.96|560.16|558.95|553.15|5654
1653980400000|2022-05-31 07:00:00|563.37|557.57|569.2|563.4|569.81|564.01|563.25|557.45|4650
1653984000000|2022-05-31 08:00:00|569.17|563.37|580.84|575.04|585.92|580.12|567.75|561.95|4931
1653987600000|2022-05-31 09:00:00|580.8|575|572.4|566.6|582.64|576.84|567.85|562.05|4908
1653991200000|2022-05-31 10:00:00|572.41|566.61|577.91|572.11|580.09|574.29|569.49|563.69|3889
1653994800000|2022-05-31 11:00:00|578.18|572.38|582.29|576.49|586.93|581.13|578.12|572.32|3728
1653998400000|2022-05-31 12:00:00|582.27|576.47|575.66|569.86|588.33|582.53|572.81|567.01|5082
1654002000000|2022-05-31 13:00:00|575.65|569.85|567.99|562.19|583.04|577.24|561.55|555.75|6618
1654005600000|2022-05-31 14:00:00|568|562.2|574.33|568.53|577.65|571.85|562.36|556.56|6490
1654009200000|2022-05-31 15:00:00|574.3|568.5|585.46|579.66|590.39|584.59|567.98|562.18|5674
1654012800000|2022-05-31 16:00:00|585.45|579.65|578.8|573|588.99|583.19|573.17|567.37|6627
1654016400000|2022-05-31 17:00:00|578.81|573.01|578.35|572.55|579.99|574.19|570.78|564.98|5373
1654020000000|2022-05-31 18:00:00|578.34|572.54|565.55|559.75|579.39|573.59|562.58|556.78|5473
1654023600000|2022-05-31 19:00:00|565.53|559.73|564.9|559.1|569.21|563.41|562.86|557.06|4856
1654027200000|2022-05-31 20:00:00|564.94|559.14|571.62|565.82|571.62|565.82|564.87|559.07|3626
1654030800000|2022-05-31 21:00:00|571.64|565.84|567.63|561.83|572.43|566.63|566.42|560.62|2225
1654034400000|2022-05-31 22:00:00|567.65|561.85|573.34|567.54|574.81|569.01|567.15|561.35|4110
1654038000000|2022-05-31 23:00:00|573.35|567.55|572.09|566.29|576.78|570.98|570.65|564.85|3502
1654041600000|2022-06-01 00:00:00|572.08|566.28|576.45|570.65|579.57|573.77|564.57|558.77|6012
1654045200000|2022-06-01 01:00:00|576.39|570.59|579.09|573.29|579.67|573.87|572.59|566.79|4606
1654048800000|2022-06-01 02:00:00|579.1|573.3|571.06|565.26|579.21|573.41|565.33|559.53|4656
1654052400000|2022-06-01 03:00:00|571.07|565.27|560.93|555.13|571.41|565.61|559.72|553.92|5012
1654056000000|2022-06-01 04:00:00|560.91|555.11|565.39|559.59|566|560.2|555.49|549.69|5303
1654059600000|2022-06-01 05:00:00|565.4|559.6|564.22|558.42|568.24|562.44|557.35|551.55|4895
1654063200000|2022-06-01 06:00:00|564.21|558.41|570.74|564.94|571.72|565.92|563.01|557.21|4411
1654066800000|2022-06-01 07:00:00|570.8|565|566.24|560.44|574.26|568.46|565.23|559.43|5158
1654070400000|2022-06-01 08:00:00|566.25|560.45|571.86|566.06|573.27|567.47|564.38|558.58|4527
1654074000000|2022-06-01 09:00:00|571.9|566.1|571.91|566.11|574.82|569.02|569.66|563.86|4141
1654077600000|2022-06-01 10:00:00|571.89|566.09|568.22|562.42|573.43|567.63|566.86|561.06|3974
1654081200000|2022-06-01 11:00:00|568.2|562.4|566.42|560.62|573|567.2|560.64|554.84|4747
1654084800000|2022-06-01 12:00:00|566.41|560.61|571.64|565.84|572.41|566.61|561.9|556.1|4674
1654088400000|2022-06-01 13:00:00|571.56|565.76|574.46|568.66|584.38|578.58|569.84|564.04|5845
1654092000000|2022-06-01 14:00:00|574.44|568.64|555.69|549.89|576.6|570.8|552.98|547.18|6523
1654095600000|2022-06-01 15:00:00|555.7|549.9|544.13|538.33|555.87|550.07|543.74|537.94|7366
1654099200000|2022-06-01 16:00:00|544.16|538.36|540.29|534.49|545.1|539.3|537.35|531.55|7130
1654102800000|2022-06-01 17:00:00|540.31|534.51|534.83|529.03|540.89|535.09|530.77|524.97|9216
1654106400000|2022-06-01 18:00:00|534.81|529.01|535.46|529.66|542.9|537.1|532.62|526.82|6771
1654110000000|2022-06-01 19:00:00|535.39|529.59|531.26|525.46|537.5|531.7|529.61|523.81|4948
1654113600000|2022-06-01 20:00:00|531.19|525.39|521.43|515.63|532.14|526.34|512.85|507.05|6083
1654117200000|2022-06-01 21:00:00|521.44|515.64|520.79|514.99|524.84|519.04|520.76|514.96|3464
1654120800000|2022-06-01 22:00:00|520.71|514.91|515.99|510.19|520.92|515.12|514.74|508.94|4598
1654124400000|2022-06-01 23:00:00|516|510.2|515.95|510.15|523.24|517.44|515.74|509.94|4299
1654128000000|2022-06-02 00:00:00|515.98|510.18|510.93|505.13|517.24|511.44|507.57|501.77|4966
1654131600000|2022-06-02 01:00:00|510.97|505.17|516.9|511.1|519.31|513.51|510.01|504.21|3532
1654135200000|2022-06-02 02:00:00|516.94|511.14|517.24|511.44|520.86|515.06|514.27|508.47|3677
1654138800000|2022-06-02 03:00:00|517.33|511.53|514.67|508.87|518.27|512.47|512.34|506.54|3323
1654142400000|2022-06-02 04:00:00|514.68|508.88|511.4|505.6|515.44|509.64|509.77|503.97|3291
1654146000000|2022-06-02 05:00:00|511.42|505.62|517.39|511.59|518.06|512.26|508.94|503.14|3762
1654149600000|2022-06-02 06:00:00|517.35|511.55|522.92|517.12|523.19|517.39|516.66|510.86|1911
1654153200000|2022-06-02 07:00:00|522.91|517.11|522.87|517.07|529.35|523.55|521.08|515.28|4044
1654156800000|2022-06-02 08:00:00|522.88|517.08|526.05|520.25|527.1|521.3|520.63|514.83|3835
1654160400000|2022-06-02 09:00:00|525.96|520.16|526.26|520.46|528.08|522.28|522.98|517.18|3558
1654164000000|2022-06-02 10:00:00|526.33|520.53|528.92|523.12|531.82|526.02|522.72|516.92|3820
1654167600000|2022-06-02 11:00:00|528.98|523.18|530|524.2|532.08|526.28|525.28|519.48|3194
1654171200000|2022-06-02 12:00:00|530.01|524.21|525.31|519.51|530.35|524.55|524.37|518.57|3377
1654174800000|2022-06-02 13:00:00|525.32|519.52|519.35|513.55|526.49|520.69|514.5|508.7|6246
1654178400000|2022-06-02 14:00:00|519.28|513.48|522.74|516.94|524.42|518.62|517|511.2|5416
1654182000000|2022-06-02 15:00:00|522.7|516.9|523.49|517.69|528.53|522.73|522.42|516.62|4191
1654185600000|2022-06-02 16:00:00|523.52|517.72|525.79|519.99|528.06|522.26|520.75|514.95|4248
1654189200000|2022-06-02 17:00:00|525.78|519.98|522.48|516.68|529.36|523.56|520.65|514.85|4326
1654192800000|2022-06-02 18:00:00|522.47|516.67|525.01|519.21|528.77|522.97|521.5|515.7|4171
1654196400000|2022-06-02 19:00:00|524.9|519.1|524.34|518.54|526.39|520.59|519.31|513.51|3792
1654200000000|2022-06-02 20:00:00|524.17|518.37|525.91|520.11|528.84|523.04|524|518.2|2678
1654203600000|2022-06-02 21:00:00|525.95|520.15|525.97|520.17|528.54|522.74|525.8|520|2143
1654207200000|2022-06-02 22:00:00|525.96|520.16|531.46|525.66|534.71|528.91|525.35|519.55|4361
1654210800000|2022-06-02 23:00:00|531.43|525.63|532.44|526.64|536.37|530.57|529.86|524.06|4870
1654214400000|2022-06-03 00:00:00|532.42|526.62|527.01|521.21|532.6|526.8|526.77|520.97|4699
1654218000000|2022-06-03 01:00:00|527|521.2|535.78|529.98|535.96|530.16|525.56|519.76|4436
1654221600000|2022-06-03 02:00:00|535.82|530.02|531.25|525.45|536.17|530.37|531.23|525.43|3810
1654225200000|2022-06-03 03:00:00|531.31|525.51|532.23|526.43|533.21|527.41|529.33|523.53|2484
1654228800000|2022-06-03 04:00:00|532.21|526.41|526.22|520.42|533.38|527.58|525.63|519.83|3499
1654232400000|2022-06-03 05:00:00|526.21|520.41|528.97|523.17|530.21|524.41|525.95|520.15|2987
1654236000000|2022-06-03 06:00:00|528.96|523.16|523.64|517.84|530.49|524.69|523.58|517.78|3971
1654239600000|2022-06-03 07:00:00|523.65|517.85|522.26|516.46|525.41|519.61|519.71|513.91|4701
1654243200000|2022-06-03 08:00:00|522.23|516.43|520.49|514.69|525.5|519.7|519.38|513.58|3931
1654246800000|2022-06-03 09:00:00|520.5|514.7|514.89|509.09|520.64|514.84|512.75|506.95|5114
1654250400000|2022-06-03 10:00:00|515.06|509.26|504.27|498.47|515.79|509.99|504.24|498.44|6247
1654254000000|2022-06-03 11:00:00|504.25|498.45|506.34|500.54|510.29|504.49|501.31|495.51|5753
1654257600000|2022-06-03 12:00:00|506.32|500.52|501.04|495.24|509.95|504.15|499|493.2|6189
1654261200000|2022-06-03 13:00:00|501.03|495.23|509.34|503.54|509.36|503.56|500.05|494.25|6561
1654264800000|2022-06-03 14:00:00|509.36|503.56|509.77|503.97|511.3|505.5|504.95|499.15|6082
1654268400000|2022-06-03 15:00:00|509.76|503.96|505.1|499.3|510.55|504.75|504.98|499.18|5186
1654272000000|2022-06-03 16:00:00|505.15|499.35|510.66|504.86|511.15|505.35|504.84|499.04|3591
1654275600000|2022-06-03 17:00:00|510.74|504.94|508.43|502.63|512.48|506.68|506.14|500.34|3739
1654279200000|2022-06-03 18:00:00|508.42|502.62|509.25|503.45|509.41|503.61|505.38|499.58|3792
1654282800000|2022-06-03 19:00:00|509.2|503.4|508.4|502.6|510.08|504.28|506.6|500.8|2785
1654286400000|2022-06-03 20:00:00|508.37|502.57|512.85|507.05|514.23|508.43|507.61|501.81|2847
1654326000000|2022-06-04 07:00:00|509.87|504.07|509.43|503.63|510.11|504.31|508.01|502.21|2806
1654329600000|2022-06-04 08:00:00|509.39|503.59|515.68|509.88|515.79|509.99|508.79|502.99|4226
1654333200000|2022-06-04 09:00:00|515.66|509.86|513.21|507.41|517.16|511.36|511.07|505.27|4362
1654336800000|2022-06-04 10:00:00|513.2|507.4|511.95|506.15|514.67|508.87|510.05|504.25|4023
1654340400000|2022-06-04 11:00:00|511.97|506.17|508.36|502.56|512.87|507.07|506.1|500.3|3324
1654344000000|2022-06-04 12:00:00|508.35|502.55|502.03|496.23|508.39|502.59|500.79|494.99|4354
1654347600000|2022-06-04 13:00:00|502.04|496.24|504.39|498.59|505.71|499.91|500.53|494.73|4368
1654351200000|2022-06-04 14:00:00|504.4|498.6|510.12|504.32|511.26|505.46|497.02|491.22|5878
1654354800000|2022-06-04 15:00:00|510.14|504.34|510.35|504.55|512.31|506.51|508.44|502.64|4997
1654358400000|2022-06-04 16:00:00|510.32|504.52|508.89|503.09|511.81|506.01|508.24|502.44|4480
1654362000000|2022-06-04 17:00:00|508.86|503.06|511.19|505.39|512.2|506.4|506.91|501.11|3731
1654365600000|2022-06-04 18:00:00|511.2|505.4|512.99|507.19|513.43|507.63|511.13|505.33|3330
1654369200000|2022-06-04 19:00:00|512.23|506.43|510.97|505.17|513.06|507.26|509.53|503.73|4350
1654372800000|2022-06-04 20:00:00|510.96|505.16|514.03|508.23|514.8|509|510.32|504.52|4821
1654376400000|2022-06-04 21:00:00|514.02|508.22|516.11|510.31|516.37|510.57|513.82|508.02|3951
1654380000000|2022-06-04 22:00:00|516.13|510.33|513.41|507.61|519.93|514.13|513.33|507.53|4265
1654383600000|2022-06-04 23:00:00|513.32|507.52|515.44|509.64|515.49|509.69|511.32|505.52|4394
1654387200000|2022-06-05 00:00:00|515.43|509.63|511.81|506.01|517.47|511.67|511.47|505.67|4303
1654390800000|2022-06-05 01:00:00|511.79|505.99|506.65|500.85|511.87|506.07|506.32|500.52|4811
1654394400000|2022-06-05 02:00:00|506.64|500.84|510|504.2|510.41|504.61|506.02|500.22|3825
1654398000000|2022-06-05 03:00:00|510.01|504.21|508.21|502.41|510.88|505.08|507.63|501.83|3959
1654401600000|2022-06-05 04:00:00|508.2|502.4|507.97|502.17|508.9|503.1|505.75|499.95|3632
1654405200000|2022-06-05 05:00:00|507.92|502.12|509.37|503.57|510.93|505.13|507.76|501.96|3665
1654408800000|2022-06-05 06:00:00|509.38|503.58|506.29|500.49|509.38|503.58|505.35|499.55|3841
1654412400000|2022-06-05 07:00:00|506.27|500.47|503.96|498.16|509.82|504.02|503.95|498.15|4365
1654416000000|2022-06-05 08:00:00|503.95|498.15|506.56|500.76|508.73|502.93|503.91|498.11|4338
1654419600000|2022-06-05 09:00:00|506.52|500.72|501.25|495.45|506.52|500.72|499.33|493.53|5005
1654423200000|2022-06-05 10:00:00|501.26|495.46|500.31|494.51|503.08|497.28|499.8|494|5234
1654426800000|2022-06-05 11:00:00|500.33|494.53|500.34|494.54|501.12|495.32|494.63|488.83|3957
1654430400000|2022-06-05 12:00:00|500.35|494.55|500.29|494.49|502.45|496.65|498.86|493.06|3696
1654434000000|2022-06-05 13:00:00|500.28|494.48|497.41|491.61|501.94|496.14|496.23|490.43|3851
1654437600000|2022-06-05 14:00:00|497.4|491.6|502.46|496.66|503.33|497.53|495.93|490.13|4812
1654441200000|2022-06-05 15:00:00|502.45|496.65|509.15|503.35|509.15|503.35|501.48|495.68|5156
1654444800000|2022-06-05 16:00:00|509.13|503.33|506.4|500.6|517.32|511.52|506.03|500.23|6436
1654448400000|2022-06-05 17:00:00|506.41|500.61|514.32|508.52|517.79|511.99|506.13|500.33|5253
1654452000000|2022-06-05 18:00:00|514.35|508.55|516.05|510.25|517.32|511.52|513.65|507.85|3779
1654455600000|2022-06-05 19:00:00|516.02|510.22|522.8|515.5|522.82|515.52|514.86|509.06|4095
1654459200000|2022-06-05 20:00:00|522.79|515.49|519.57|512.27|525.83|518.53|519.47|512.17|4192
1654462800000|2022-06-05 21:00:00|519.58|512.28|517.4|511.6|520.01|513|515.62|509.82|4407
1654466400000|2022-06-05 22:00:00|517.47|511.67|514.91|509.11|520.59|514.79|511.6|505.8|5653
1654470000000|2022-06-05 23:00:00|514.92|509.12|511.75|505.95|516.04|510.24|509.32|503.52|5328
1654473600000|2022-06-06 00:00:00|511.74|505.94|522.24|516.44|522.91|517.11|511.59|505.79|6107
1654477200000|2022-06-06 01:00:00|522.25|516.45|529.37|523.57|529.96|524.16|522.22|516.42|6474
1654480800000|2022-06-06 02:00:00|529.38|523.58|528.79|522.99|530.58|524.78|526.88|521.08|5108
1654484400000|2022-06-06 03:00:00|528.8|523|534.3|528.5|534.97|529.17|528.67|522.87|5181
1654488000000|2022-06-06 04:00:00|534.32|528.52|531.41|525.61|535.99|530.19|529.52|523.72|4597
1654491600000|2022-06-06 05:00:00|531.4|525.6|529.26|523.46|535.1|529.3|528.21|522.41|4045
1654495200000|2022-06-06 06:00:00|529.18|523.38|537.08|531.28|538.33|532.53|528.44|522.64|5060
1654498800000|2022-06-06 07:00:00|536.99|531.19|537.16|531.36|540.64|534.84|535.67|529.87|5078
1654502400000|2022-06-06 08:00:00|537.17|531.37|540.15|534.35|540.26|534.46|536.17|530.37|4817
1654506000000|2022-06-06 09:00:00|540.08|534.28|543.75|537.95|543.81|538.01|537.96|532.16|4257
1654509600000|2022-06-06 10:00:00|543.76|537.96|540.72|534.92|544.24|538.44|540.63|534.83|3707
1654513200000|2022-06-06 11:00:00|540.7|534.9|536.27|530.47|542.61|536.81|535.82|530.02|4273
1654516800000|2022-06-06 12:00:00|536.34|530.54|535.18|529.38|538.43|532.63|534.12|528.32|4176
1654520400000|2022-06-06 13:00:00|535.19|529.39|533.34|527.54|536.33|530.53|530.35|524.55|6083
1654524000000|2022-06-06 14:00:00|533.38|527.58|536.61|530.81|539.95|534.15|533.1|527.3|6118
1654527600000|2022-06-06 15:00:00|536.6|530.8|534.31|528.51|536.93|531.13|529.25|523.45|6203
1654531200000|2022-06-06 16:00:00|534.3|528.5|529.27|523.47|534.49|528.69|528.01|522.21|5809
1654534800000|2022-06-06 17:00:00|529.26|523.46|527.99|522.19|529.27|523.47|522.4|516.6|6332
1654538400000|2022-06-06 18:00:00|527.97|522.17|531.28|525.48|533.18|527.38|527.88|522.08|5167
1654542000000|2022-06-06 19:00:00|531.24|525.44|532.39|526.59|533.46|527.66|530.04|524.24|4081
1654545600000|2022-06-06 20:00:00|532.38|526.58|531.26|525.46|532.81|527.01|526.14|520.34|4967
1654549200000|2022-06-06 21:00:00|531.27|525.47|533.96|528.16|534.02|528.22|528.92|523.12|4698
1654552800000|2022-06-06 22:00:00|533.98|528.18|531.75|525.95|535.3|529.5|530|524.2|4323
1654556400000|2022-06-06 23:00:00|531.78|525.98|540.13|534.33|542.35|536.55|529.99|524.19|5992
1654560000000|2022-06-07 00:00:00|540.11|534.31|509.22|503.42|544.55|538.75|506.7|500.9|9232
1654563600000|2022-06-07 01:00:00|509.27|503.47|505.19|499.39|513.84|508.04|499.45|493.65|7519
1654567200000|2022-06-07 02:00:00|505.21|499.41|505.31|499.51|505.6|499.8|496.44|490.64|7238
1654570800000|2022-06-07 03:00:00|505.33|499.53|511.34|505.54|515.65|509.85|504.25|498.45|6471
1654574400000|2022-06-07 04:00:00|511.33|505.53|512.05|506.25|513.97|508.17|508.14|502.34|6158
1654578000000|2022-06-07 05:00:00|512.08|506.28|512.32|506.52|517.27|511.47|508.94|503.14|6873
1654581600000|2022-06-07 06:00:00|512.3|506.5|512.32|506.52|517.96|512.16|510.97|505.17|5213
1654585200000|2022-06-07 07:00:00|512.33|506.53|513.29|507.49|515.58|509.78|511.22|505.42|5428
1654588800000|2022-06-07 08:00:00|513.28|507.48|515.05|509.25|517.11|511.31|512.18|506.38|4670
1654592400000|2022-06-07 09:00:00|515.06|509.26|511.79|505.99|516.05|510.25|511.02|505.22|4338
1654596000000|2022-06-07 10:00:00|511.74|505.94|511.93|506.13|514.38|508.58|511.73|505.93|4547
1654599600000|2022-06-07 11:00:00|511.94|506.14|507.32|501.52|512.9|507.1|504.96|499.16|6294
1654603200000|2022-06-07 12:00:00|507.34|501.54|507.88|502.08|510.32|504.52|503.22|497.42|5343
1654606800000|2022-06-07 13:00:00|507.89|502.09|514.47|508.67|516.4|510.6|506.2|500.4|6998
1654610400000|2022-06-07 14:00:00|514.48|508.68|517.13|511.33|520.8|515|511.28|505.48|8040
1654614000000|2022-06-07 15:00:00|517.15|511.35|514.36|508.56|519.66|513.86|512.85|507.05|6300
1654617600000|2022-06-07 16:00:00|514.34|508.54|515.19|509.99|516.76|511.56|511.1|505.9|5064
1654621200000|2022-06-07 17:00:00|515.13|509.93|512.88|507.68|517.01|511.81|510.9|505.7|4578
1654624800000|2022-06-07 18:00:00|512.89|507.69|518.22|513.02|520.83|515.63|511.89|506.69|5198
1654628400000|2022-06-07 19:00:00|518.19|512.99|527.67|522.47|533.37|528.17|516.95|511.75|6919
1654632000000|2022-06-07 20:00:00|527.68|522.48|533.46|528.26|537.99|532.79|527.49|522.29|7468
1654635600000|2022-06-07 21:00:00|533.49|528.29|540.92|535.72|543.3|538.1|532.86|527.66|5050
1654639200000|2022-06-07 22:00:00|540.93|535.73|525.05|519.85|542.49|537.29|515.47|510.27|7777
1654642800000|2022-06-07 23:00:00|525.03|519.83|523.82|518.62|531.25|526.05|520.2|515|7995
1654646400000|2022-06-08 00:00:00|523.84|518.64|526.58|521.38|531.33|526.13|522.09|516.89|6913
1654650000000|2022-06-08 01:00:00|526.61|521.41|529.23|524.03|529.83|524.63|518.27|513.07|6925
1654653600000|2022-06-08 02:00:00|529.22|524.02|528.12|522.92|535.06|529.86|528.11|522.91|5602
1654657200000|2022-06-08 03:00:00|528.15|522.95|513.04|507.84|529.19|523.99|510.73|505.53|8363
1654660800000|2022-06-08 04:00:00|513.02|507.82|513.91|508.71|518.91|513.71|510.76|505.56|6928
1654664400000|2022-06-08 05:00:00|513.9|508.7|521.87|516.67|522.96|517.76|513|507.8|6852
1654668000000|2022-06-08 06:00:00|521.91|516.71|517.9|512.7|521.94|516.74|515.1|509.9|6257
1654671600000|2022-06-08 07:00:00|517.88|512.68|517.74|512.54|521.03|515.83|510.6|505.4|6619
1654675200000|2022-06-08 08:00:00|517.66|512.46|517.41|512.21|519.06|513.86|514.21|509.01|6237
1654678800000|2022-06-08 09:00:00|517.4|512.2|520.08|514.88|520.8|515.6|514.69|509.49|5872
1654682400000|2022-06-08 10:00:00|520.06|514.86|518.28|513.08|520.83|515.63|516.07|510.87|5831
1654686000000|2022-06-08 11:00:00|518.23|513.03|518.64|513.44|519.57|514.37|516.23|511.03|5463
1654689600000|2022-06-08 12:00:00|518.65|513.45|513.67|508.47|519.17|513.97|508.18|502.98|6002
1654693200000|2022-06-08 13:00:00|513.68|508.48|520.3|515.1|523.98|518.78|512.67|507.47|7425
1654696800000|2022-06-08 14:00:00|520.28|515.08|519.67|514.47|522.25|517.05|516.1|510.9|6630
1654700400000|2022-06-08 15:00:00|519.69|514.49|519.16|513.96|522.75|517.55|518.23|513.03|5211
1654704000000|2022-06-08 16:00:00|519.15|513.95|514.91|509.71|520.46|515.26|513.74|508.54|5041
1654707600000|2022-06-08 17:00:00|514.95|509.75|515.75|510.55|516.72|511.52|514.3|509.1|3943
1654711200000|2022-06-08 18:00:00|515.74|510.54|511.59|506.39|516.51|511.31|505.46|500.26|5513
1654714800000|2022-06-08 19:00:00|511.58|506.38|510.79|505.59|513.15|507.95|508.59|503.39|4678
1654718400000|2022-06-08 20:00:00|510.77|505.57|511.85|506.65|514.06|508.86|510.12|504.92|3401
1654722000000|2022-06-08 21:00:00|511.86|506.66|516.12|510.92|516.5|511.3|511.54|506.34|2394
1654725600000|2022-06-08 22:00:00|516.13|510.93|513|507.8|516.4|511.2|512.02|506.82|3855
1654729200000|2022-06-08 23:00:00|512.98|507.78|510.85|505.65|514.13|508.93|508.65|503.45|4227
1654732800000|2022-06-09 00:00:00|510.84|505.64|510.13|504.93|512|506.8|505.13|499.93|6214
1654736400000|2022-06-09 01:00:00|510.15|504.95|506.65|501.45|513.19|507.99|506.65|501.45|4318
1654740000000|2022-06-09 02:00:00|506.64|501.44|512.63|507.43|513.19|507.99|506.43|501.23|4205
1654743600000|2022-06-09 03:00:00|512.59|507.39|515.49|510.29|516.1|510.9|512.5|507.3|3601
1654747200000|2022-06-09 04:00:00|515.5|510.3|513.28|508.08|515.5|510.3|512.92|507.72|2833
1654750800000|2022-06-09 05:00:00|513.29|508.09|515.55|510.35|516.54|511.34|512.82|507.62|5096
1654754400000|2022-06-09 06:00:00|515.57|510.37|516.28|511.08|516.42|511.22|515.47|510.27|3511
1654758000000|2022-06-09 07:00:00|516.29|511.09|522.18|516.98|522.31|517.11|516.03|510.83|4490
1654761600000|2022-06-09 08:00:00|522.23|517.03|526.9|521.7|528.38|523.18|520.61|515.41|4150
1654765200000|2022-06-09 09:00:00|526.94|521.74|534.75|529.55|537.91|532.71|526.73|521.53|5941
1654768800000|2022-06-09 10:00:00|534.74|529.54|525.66|520.46|535.13|529.93|525.34|520.14|4956
1654772400000|2022-06-09 11:00:00|525.7|520.5|521.19|515.99|526.16|520.96|520.64|515.44|4740
1654776000000|2022-06-09 12:00:00|521.16|515.96|520.74|515.54|522.98|517.78|516.4|511.2|5112
1654779600000|2022-06-09 13:00:00|520.68|515.48|522.88|517.68|524.25|519.05|516.95|511.75|6085
1654783200000|2022-06-09 14:00:00|522.85|517.65|520.7|515.5|526.09|520.89|520.23|515.03|5371
1654786800000|2022-06-09 15:00:00|520.69|515.49|527.28|522.08|527.66|522.46|520.26|515.06|4881
1654790400000|2022-06-09 16:00:00|527.27|522.07|530.01|524.81|530.05|524.85|523.35|518.15|4533
1654794000000|2022-06-09 17:00:00|529.97|524.77|525.91|520.71|531.77|526.57|523.9|518.7|4746
1654797600000|2022-06-09 18:00:00|525.93|520.73|522.91|517.71|527.09|521.89|522.29|517.09|4341
1654801200000|2022-06-09 19:00:00|522.92|517.72|518.15|512.95|525.14|519.94|518.05|512.85|3848
1654804800000|2022-06-09 20:00:00|518.16|512.96|521.84|516.64|522.65|517.45|514.76|509.56|4461
1654808400000|2022-06-09 21:00:00|521.85|516.65|523.4|518.2|525.18|519.98|521.47|516.27|3257
1654812000000|2022-06-09 22:00:00|523.37|518.17|519.93|514.73|524.31|519.11|518.31|513.11|3254
1654815600000|2022-06-09 23:00:00|519.92|514.72|522.6|517.4|524.07|518.87|517.03|511.83|4198
1654819200000|2022-06-10 00:00:00|522.54|517.34|513.75|508.55|524.68|519.48|508.08|502.88|6526
1654822800000|2022-06-10 01:00:00|513.79|508.59|514.88|509.68|517|511.8|510.89|505.69|5272
1654826400000|2022-06-10 02:00:00|514.94|509.74|518.01|512.81|519.26|514.06|514.79|509.59|5598
1654830000000|2022-06-10 03:00:00|518.02|512.82|519.76|514.56|525.07|519.87|517.75|512.55|6417
1654833600000|2022-06-10 04:00:00|519.74|514.54|519.14|513.94|520.43|515.23|516.13|510.93|4569
1654837200000|2022-06-10 05:00:00|519.15|513.95|519.67|514.47|522.98|517.78|519.13|513.93|3997
1654840800000|2022-06-10 06:00:00|519.81|514.61|515.31|510.11|521.97|516.77|514.97|509.77|4361
1654844400000|2022-06-10 07:00:00|515.36|510.16|513.45|508.25|516.87|511.67|513.44|508.24|4043
1654848000000|2022-06-10 08:00:00|513.48|508.28|511.89|506.69|515.9|510.7|511.28|506.08|4541
1654851600000|2022-06-10 09:00:00|511.91|506.71|507.6|502.4|512.83|507.63|505.18|499.98|5693
1654855200000|2022-06-10 10:00:00|507.63|502.43|510.41|505.21|511.89|506.69|506.88|501.68|3470
1654858800000|2022-06-10 11:00:00|510.4|505.2|508.72|503.52|511.69|506.49|508.51|503.31|3464
1654862400000|2022-06-10 12:00:00|508.69|503.49|495.9|490.7|511.16|505.96|494.14|488.94|7483
1654866000000|2022-06-10 13:00:00|496|490.8|492.74|487.54|497.69|492.49|487.04|481.84|8918
1654869600000|2022-06-10 14:00:00|492.73|487.53|498.18|492.98|501.21|496.01|489.93|484.73|6426
1654873200000|2022-06-10 15:00:00|498.16|492.96|494.91|489.71|500.06|494.86|494.15|488.95|5229
1654876800000|2022-06-10 16:00:00|494.96|489.76|486.14|480.94|495.96|490.76|480.87|475.67|7618
1654880400000|2022-06-10 17:00:00|486.17|480.97|484.68|479.48|489.25|484.05|483.86|478.66|6518
1654884000000|2022-06-10 18:00:00|484.67|479.47|486.12|480.92|487.08|481.88|482.92|477.72|5436
1654887600000|2022-06-10 19:00:00|486.13|480.93|486.3|481.1|490.71|485.51|483.84|478.64|5526
1654891200000|2022-06-10 20:00:00|486.37|481.17|486.91|481.71|490.55|485.35|485.74|480.54|3852
1654930800000|2022-06-11 07:00:00|491.9|486.7|492.38|487.18|495.49|490.29|490.7|485.5|5834
1654934400000|2022-06-11 08:00:00|492.24|487.04|474.96|469.76|498.9|493.7|474.95|469.75|6578
1654938000000|2022-06-11 09:00:00|475.1|469.9|477.5|472.3|483.86|478.66|470.12|464.92|7808
1654941600000|2022-06-11 10:00:00|477.49|472.29|472.42|467.22|479.28|474.08|471.41|466.21|4568
1654945200000|2022-06-11 11:00:00|472.41|467.21|461.6|456.4|472.46|467.26|458.35|453.15|7760
1654948800000|2022-06-11 12:00:00|461.58|456.38|454.6|449.4|466.2|461|453.9|448.7|7214
1654952400000|2022-06-11 13:00:00|454.59|449.39|460.77|455.57|463.96|458.76|453.1|447.9|7986
1654956000000|2022-06-11 14:00:00|460.76|455.56|450.45|445.25|460.82|455.62|449.62|444.42|6975
1654959600000|2022-06-11 15:00:00|450.46|445.26|440.58|435.38|452.25|447.05|435.66|430.46|9630
1654963200000|2022-06-11 16:00:00|440.61|435.41|442.77|437.57|447.29|442.09|436.06|430.86|8398
1654966800000|2022-06-11 17:00:00|442.78|437.58|442.86|437.66|446.42|441.22|440.53|435.33|6742
1654970400000|2022-06-11 18:00:00|442.83|437.63|448.69|443.49|451.56|446.36|441.51|436.31|6598
1654974000000|2022-06-11 19:00:00|448.7|443.5|444.75|439.55|452.32|447.12|444.66|439.46|4892
1654977600000|2022-06-11 20:00:00|444.81|439.61|440.76|435.56|446.52|441.32|439.73|434.53|5422
1654981200000|2022-06-11 21:00:00|440.75|435.55|445.64|440.44|446.4|441.2|440.41|435.21|4626
1654984800000|2022-06-11 22:00:00|445.76|440.56|448.35|443.15|449.89|444.69|445.6|440.4|4236
1654988400000|2022-06-11 23:00:00|448.36|443.16|440.94|435.74|448.48|443.28|437.5|432.3|6069
1654992000000|2022-06-12 00:00:00|440.97|435.77|442.94|437.74|444.04|438.84|439.69|434.49|5278
1654995600000|2022-06-12 01:00:00|442.95|437.75|433.47|428.27|443|437.8|431.59|426.39|6591
1654999200000|2022-06-12 02:00:00|433.48|428.28|419.93|414.73|437.02|431.82|416.66|411.46|9158
1655002800000|2022-06-12 03:00:00|419.94|414.74|421.59|416.39|425.37|420.17|416.47|411.27|7647
1655006400000|2022-06-12 04:00:00|421.47|416.27|415.94|410.74|426.62|421.42|415.77|410.57|6852
1655010000000|2022-06-12 05:00:00|415.93|410.73|415.02|409.82|420.84|415.64|411.73|406.53|8132
1655013600000|2022-06-12 06:00:00|415.01|409.81|419.95|414.75|422.05|416.85|414.23|409.03|6439
1655017200000|2022-06-12 07:00:00|419.96|414.76|427.67|422.47|428.45|423.25|418.41|413.21|5996
1655020800000|2022-06-12 08:00:00|427.69|422.49|425.51|420.31|431.63|426.43|422.85|417.65|6308
1655024400000|2022-06-12 09:00:00|425.5|420.3|421.57|416.37|428.8|423.6|421.01|415.81|5228
1655028000000|2022-06-12 10:00:00|421.58|416.38|420.74|415.54|425.05|419.85|418.53|413.33|5394
1655031600000|2022-06-12 11:00:00|420.71|415.51|421.65|416.45|423.14|417.94|415.53|410.33|5494
1655035200000|2022-06-12 12:00:00|421.66|416.46|423.62|418.42|426.89|421.69|421.07|415.87|4618
1655038800000|2022-06-12 13:00:00|423.61|418.41|419.43|414.23|425.73|420.53|416.78|411.58|5480
1655042400000|2022-06-12 14:00:00|419.45|414.25|439.32|434.12|442.94|437.74|414.7|409.5|8745
1655046000000|2022-06-12 15:00:00|439.38|434.18|445.63|440.43|449.54|444.34|439.11|433.91|8454
1655049600000|2022-06-12 16:00:00|445.64|440.44|441.8|436.6|448.96|443.76|438.5|433.3|6682
1655053200000|2022-06-12 17:00:00|441.81|436.61|439.03|433.83|446.98|441.78|438.39|433.19|6175
1655056800000|2022-06-12 18:00:00|439.04|433.84|435.93|430.73|439.81|434.61|434.58|429.38|5152
1655060400000|2022-06-12 19:00:00|435.92|430.72|433.53|426.83|437.1|431.9|429.82|424.62|6346
1655064000000|2022-06-12 20:00:00|433.52|426.82|430.65|423.95|435.85|429.15|430.38|423.68|6301
1655067600000|2022-06-12 21:00:00|430.68|423.98|429.29|424.09|432.43|427.23|429.25|422.87|3780
1655071200000|2022-06-12 22:00:00|429.27|424.07|421.62|416.42|431.13|425.93|420.78|415.58|7385
1655074800000|2022-06-12 23:00:00|421.59|416.39|408.13|402.93|424.7|419.5|407.66|402.46|8742
1655078400000|2022-06-13 00:00:00|408.11|402.91|397.16|391.96|415.69|410.49|396.66|391.46|10179
1655082000000|2022-06-13 01:00:00|397.19|391.99|394.95|389.75|400.85|395.65|388.95|383.75|10408
1655085600000|2022-06-13 02:00:00|394.93|389.73|375.01|369.81|396.17|390.97|373.13|367.93|9584
1655089200000|2022-06-13 03:00:00|375|369.8|387.82|382.62|391.86|386.66|371.65|366.45|10709
1655092800000|2022-06-13 04:00:00|387.8|382.6|390.68|385.48|399.51|394.31|385.95|380.75|8958
1655096400000|2022-06-13 05:00:00|390.63|385.43|382.59|377.39|393.04|387.84|381.93|376.73|7440
1655100000000|2022-06-13 06:00:00|382.61|377.41|380.12|374.92|387.2|382|374.52|369.32|9069
1655103600000|2022-06-13 07:00:00|380.2|375|368.91|363.71|384.06|378.86|363.55|358.35|8781
1655107200000|2022-06-13 08:00:00|368.9|363.7|357.08|351.88|371.6|366.4|356.95|351.75|11022
1655110800000|2022-06-13 09:00:00|357.06|351.86|363.79|358.59|370.08|364.88|347.5|342.3|11830
1655114400000|2022-06-13 10:00:00|363.78|358.58|359.81|354.61|368.85|363.65|358.75|353.55|10027
1655118000000|2022-06-13 11:00:00|359.84|354.64|356.99|351.79|361.99|356.79|349.55|344.35|9932
1655121600000|2022-06-13 12:00:00|356.95|351.75|358.05|352.85|370.2|365|356.85|351.65|9689
1655125200000|2022-06-13 13:00:00|358.08|352.88|366|360.8|368.91|363.71|356.01|350.81|9900
1655128800000|2022-06-13 14:00:00|366.05|360.85|356.44|351.24|367.93|362.73|350.01|344.81|10673
1655132400000|2022-06-13 15:00:00|356.42|351.22|368.11|362.91|370.18|364.98|353.63|348.43|10284
1655136000000|2022-06-13 16:00:00|368.1|362.9|371.91|366.71|380.02|374.82|364.12|358.92|10024
1655139600000|2022-06-13 17:00:00|371.92|366.72|370.7|365.5|372.72|367.52|362|356.8|8133
1655143200000|2022-06-13 18:00:00|370.72|365.52|369.91|364.71|376.76|371.56|369.6|364.4|7463
1655146800000|2022-06-13 19:00:00|369.9|364.7|369.08|363.88|372.46|367.26|366.56|361.36|7301
1655150400000|2022-06-13 20:00:00|369.09|363.89|372.97|367.77|383.03|377.83|369.09|363.89|6746
1655154000000|2022-06-13 21:00:00|372.98|367.78|366.08|360.88|375.52|370.32|365.37|360.17|5405
1655157600000|2022-06-13 22:00:00|366.13|360.93|354.69|349.49|368.88|363.68|354.5|349.3|7843
1655161200000|2022-06-13 23:00:00|354.7|349.5|369.04|363.84|369.35|364.15|354.57|349.37|9801
1655164800000|2022-06-14 00:00:00|368.99|363.79|361.51|356.31|373.88|368.68|361.39|356.19|8953
1655168400000|2022-06-14 01:00:00|361.52|356.32|342.85|337.65|362.47|357.27|342.62|337.42|10180
1655172000000|2022-06-14 02:00:00|342.88|337.68|350.56|345.36|350.9|345.7|337.91|332.71|10916
1655175600000|2022-06-14 03:00:00|350.65|345.45|367.97|362.77|369.67|364.47|347.85|342.65|9960
1655179200000|2022-06-14 04:00:00|367.98|362.78|363.25|358.05|373.21|368.01|359.04|353.84|9200
1655182800000|2022-06-14 05:00:00|363.23|358.03|385.09|379.89|386.12|380.92|361.83|356.63|10008
1655186400000|2022-06-14 06:00:00|385.07|379.87|386.13|380.93|387.51|382.31|379.15|373.95|9046
1655190000000|2022-06-14 07:00:00|386.04|380.84|385.87|380.67|388.67|383.47|374.8|369.6|9272
1655193600000|2022-06-14 08:00:00|385.88|380.68|377.14|371.94|386.04|380.84|375.61|370.41|7550
1655197200000|2022-06-14 09:00:00|377.16|371.96|368.58|363.38|378.94|373.74|368.57|363.37|7636
1655200800000|2022-06-14 10:00:00|368.72|363.52|367.34|362.14|372.96|367.76|366.34|361.14|7413
1655204400000|2022-06-14 11:00:00|367.35|362.15|366.82|361.62|369.13|363.93|361.93|356.73|8028
1655208000000|2022-06-14 12:00:00|366.81|361.61|372.18|366.98|378.09|372.89|360.41|355.21|8425
1655211600000|2022-06-14 13:00:00|372.24|367.04|374.96|369.76|379.62|374.42|369.59|364.39|9196
1655215200000|2022-06-14 14:00:00|374.85|369.65|375|369.8|376.65|371.45|366.41|361.21|9342
1655218800000|2022-06-14 15:00:00|374.98|369.78|381.45|376.25|383.39|378.19|373.61|368.41|9039
1655222400000|2022-06-14 16:00:00|381.28|376.08|373.19|367.99|383.12|377.92|371.82|366.62|8007
1655226000000|2022-06-14 17:00:00|373.2|368|370.78|365.58|376.99|371.79|369.74|364.54|7232
1655229600000|2022-06-14 18:00:00|370.79|365.59|372.78|367.58|378.07|372.87|370.58|365.38|7439
1655233200000|2022-06-14 19:00:00|372.8|367.6|376.93|371.73|377.33|372.13|371.41|366.21|6226
1655236800000|2022-06-14 20:00:00|376.94|371.74|372.53|367.33|377.3|372.1|368.58|363.38|6189
1655240400000|2022-06-14 21:00:00|372.6|367.4|365.62|360.42|375.14|369.94|364.15|358.95|5527
1655244000000|2022-06-14 22:00:00|365.63|360.43|371.95|366.75|373.09|367.89|365.51|360.31|6396
1655247600000|2022-06-14 23:00:00|372.03|366.83|389.01|383.81|395.04|389.84|371.3|366.1|8651
1655251200000|2022-06-15 00:00:00|388.97|383.77|385.97|380.77|391.72|386.52|385.58|380.38|7770
1655254800000|2022-06-15 01:00:00|385.98|380.78|394.65|389.45|396.08|390.88|384.44|379.24|6726
1655258400000|2022-06-15 02:00:00|394.66|389.46|385.55|380.35|394.75|389.55|382.76|377.56|5779
1655262000000|2022-06-15 03:00:00|385.56|380.36|374.66|369.46|387.32|382.12|374.32|369.12|6644
1655265600000|2022-06-15 04:00:00|374.68|369.48|367.98|362.78|374.89|369.69|363.06|357.86|8823
1655269200000|2022-06-15 05:00:00|367.99|362.79|363.71|358.51|369.79|364.59|357.98|352.78|9282
1655272800000|2022-06-15 06:00:00|363.7|358.5|365.99|360.79|367.56|362.36|357.06|351.86|8168
1655276400000|2022-06-15 07:00:00|365.91|360.71|357.9|352.7|367.38|362.18|353.55|348.35|7716
1655280000000|2022-06-15 08:00:00|357.88|352.68|342.62|337.42|357.9|352.7|341.9|336.7|10342
1655283600000|2022-06-15 09:00:00|342.63|337.43|350.22|345.02|350.7|345.5|341.12|335.92|9667
1655287200000|2022-06-15 10:00:00|350.33|345.13|356.25|351.05|359.17|353.97|347.14|341.94|8990
1655290800000|2022-06-15 11:00:00|356.27|351.07|366.87|361.67|369.3|364.1|352.87|347.67|8618
1655294400000|2022-06-15 12:00:00|366.88|361.68|366.38|361.18|372.64|367.44|363.91|358.71|7882
1655298000000|2022-06-15 13:00:00|366.36|361.16|376.08|370.88|379.51|374.31|365.62|360.42|9134
1655301600000|2022-06-15 14:00:00|376.04|370.84|370.37|365.17|382.12|376.92|367.5|362.3|8695
1655305200000|2022-06-15 15:00:00|370.19|364.99|378.51|373.31|378.7|373.5|369.52|364.32|7769
1655308800000|2022-06-15 16:00:00|378.54|373.34|371.67|366.47|382.9|377.7|366.88|361.68|8162
1655312400000|2022-06-15 17:00:00|371.71|366.51|395.44|390.24|398.97|393.77|367.08|361.88|9400
1655316000000|2022-06-15 18:00:00|395.46|390.26|412.79|407.59|424.43|419.23|373.71|368.51|11096
1655319600000|2022-06-15 19:00:00|412.93|407.73|417.89|412.69|429.97|424.77|412.85|407.65|11438
1655323200000|2022-06-15 20:00:00|417.9|412.7|422.97|417.77|425.18|419.98|415.45|410.25|8121
1655326800000|2022-06-15 21:00:00|422.99|417.79|434.66|429.46|437.64|432.44|422.82|417.62|5592
1655330400000|2022-06-15 22:00:00|434.7|429.5|435.98|430.78|445.2|440|434.7|429.5|8154
1655334000000|2022-06-15 23:00:00|435.97|430.77|444.71|439.51|445.58|440.38|433.79|428.59|6599
1655337600000|2022-06-16 00:00:00|444.7|439.5|437.89|432.69|448.72|443.52|433.87|428.67|7678
1655341200000|2022-06-16 01:00:00|437.88|432.68|431.74|426.54|444.56|439.36|429.85|424.65|7363
1655344800000|2022-06-16 02:00:00|431.75|426.55|433.52|428.32|435.82|430.62|429.06|423.86|6234
1655348400000|2022-06-16 03:00:00|433.57|428.37|427.98|422.78|434.8|429.6|427.01|421.81|5725
1655352000000|2022-06-16 04:00:00|427.91|422.71|423.21|418.01|434.37|429.17|423.17|417.97|5639
1655355600000|2022-06-16 05:00:00|423.27|418.07|418.76|413.56|430.05|424.85|417.33|412.13|5076
1655359200000|2022-06-16 06:00:00|418.75|413.55|418.49|413.29|425.6|420.4|415.88|410.68|5919
1655362800000|2022-06-16 07:00:00|418.48|413.28|417.53|412.33|423.67|418.47|412.91|407.71|7636
1655366400000|2022-06-16 08:00:00|417.55|412.35|419.89|414.69|423.49|418.29|414.62|409.42|6659
1655370000000|2022-06-16 09:00:00|419.88|414.68|401.02|395.82|420.09|414.89|398.03|392.83|7983
1655373600000|2022-06-16 10:00:00|401.07|395.87|405.06|399.86|406.41|401.21|394.43|389.23|7529
1655377200000|2022-06-16 11:00:00|405.03|399.83|401.01|395.81|406.2|401|396.15|390.95|8156
1655380800000|2022-06-16 12:00:00|400.99|395.79|406.19|400.99|416.46|411.26|398.8|393.6|9363
1655384400000|2022-06-16 13:00:00|406.18|400.98|394.9|389.7|411.83|406.63|390.78|385.58|9837
1655388000000|2022-06-16 14:00:00|394.89|389.69|393.97|388.77|406.34|401.14|391.61|386.41|10388
1655391600000|2022-06-16 15:00:00|393.96|388.76|397.07|391.87|402.58|397.38|393.96|388.76|8831
1655395200000|2022-06-16 16:00:00|397.06|391.86|401.84|396.64|403.94|398.74|392.12|386.92|7908
1655398800000|2022-06-16 17:00:00|401.9|396.7|395.77|390.57|405.01|399.81|395.64|390.44|6787
1655402400000|2022-06-16 18:00:00|395.75|390.55|393.73|388.53|396.39|391.19|390.47|385.27|5695
1655406000000|2022-06-16 19:00:00|393.68|388.48|386.92|381.72|397.07|391.87|384.72|379.52|7267
1655409600000|2022-06-16 20:00:00|386.91|381.71|391.46|386.26|392.98|387.78|386.05|380.85|6350
1655413200000|2022-06-16 21:00:00|391.48|386.28|394.62|389.42|399.56|394.36|390.91|385.71|4197
1655416800000|2022-06-16 22:00:00|394.63|389.43|393.78|388.58|395.21|390.01|393.65|388.45|571
1655420400000|2022-06-16 23:00:00|380.99|375.79|385.85|380.65|386.01|380.81|377.75|372.55|7775
1655424000000|2022-06-17 00:00:00|385.86|380.66|386.21|381.01|394.96|389.76|381.67|376.47|7694
1655427600000|2022-06-17 01:00:00|386.32|381.12|393.68|388.48|396.96|391.76|385.87|380.67|7720
1655431200000|2022-06-17 02:00:00|393.69|388.49|387.06|381.86|395.86|390.66|385.9|380.7|6834
1655434800000|2022-06-17 03:00:00|387.07|381.87|382.93|377.73|390.53|385.33|382.62|377.42|6020
1655438400000|2022-06-17 04:00:00|383.01|377.81|386.67|381.47|389.7|384.5|381.97|376.77|4950
1655442000000|2022-06-17 05:00:00|386.66|381.46|391.83|386.63|393.84|388.64|386.43|381.23|5055
1655445600000|2022-06-17 06:00:00|391.95|386.75|395.91|390.71|396.4|391.2|387.44|382.24|6122
1655449200000|2022-06-17 07:00:00|395.92|390.72|396.99|391.79|400.72|395.52|393.61|388.41|6999
1655452800000|2022-06-17 08:00:00|397.02|391.82|392.4|387.2|401.68|396.48|392.01|386.81|6167
1655456400000|2022-06-17 09:00:00|392.43|387.23|394.01|388.81|395.73|390.53|389.98|384.78|5566
1655460000000|2022-06-17 10:00:00|394.03|388.83|399|393.8|399.79|394.59|391.44|386.24|5891
1655463600000|2022-06-17 11:00:00|399.02|393.82|394.03|388.83|403.08|397.88|393.73|388.53|5208
1655467200000|2022-06-17 12:00:00|394.02|388.82|389.53|384.33|396.66|391.46|387.72|382.52|5595
1655470800000|2022-06-17 13:00:00|389.56|384.36|398.13|392.93|400.66|395.46|385.42|380.22|7644
1655474400000|2022-06-17 14:00:00|398.15|392.95|395.64|390.44|398.63|393.43|391.08|385.88|7336
1655478000000|2022-06-17 15:00:00|395.66|390.46|396.9|391.7|399.56|394.36|393.52|388.32|6709
1655481600000|2022-06-17 16:00:00|396.89|391.69|392.73|387.53|401.02|395.82|391.63|386.43|7202
1655485200000|2022-06-17 17:00:00|392.71|387.51|394.53|389.33|396.16|390.96|390.53|385.33|6250
1655488800000|2022-06-17 18:00:00|394.55|389.35|395.18|389.98|399.05|393.85|393.38|388.18|5321
1655492400000|2022-06-17 19:00:00|395.2|390|391.38|386.18|396.98|391.78|390.95|385.75|5194
1655496000000|2022-06-17 20:00:00|391.45|386.25|398.93|393.73|400.38|395.18|391.05|385.85|4335
1655535600000|2022-06-18 07:00:00|398.82|393.62|398.82|393.62|398.82|393.62|398.82|393.62|1
1655539200000|2022-06-18 08:00:00|365.85|360.65|398.82|393.62|398.82|393.62|365.85|360.65|10
1655542800000|2022-06-18 09:00:00|368.49|363.29|369.91|364.71|372.08|366.88|366.36|361.16|5212
1655546400000|2022-06-18 10:00:00|369.89|364.69|378.82|373.62|379.32|374.12|369.54|364.34|6122
1655550000000|2022-06-18 11:00:00|378.83|373.63|382.7|377.5|384.35|379.15|378.65|373.45|3876
1655553600000|2022-06-18 12:00:00|378.68|373.48|375.06|369.86|380.75|375.55|374.77|369.57|4944
1655557200000|2022-06-18 13:00:00|375.05|369.85|377.33|372.13|379.09|373.89|373.72|368.52|4457
1655560800000|2022-06-18 14:00:00|377.3|372.1|367.18|361.98|379.69|374.49|366.33|361.13|5812
1655564400000|2022-06-18 15:00:00|367.23|362.03|364.96|359.76|368.05|362.85|364.35|359.15|4544
1655568000000|2022-06-18 16:00:00|364.94|359.74|363.78|358.58|370.94|365.74|361.74|356.54|5478
1655571600000|2022-06-18 17:00:00|363.82|358.62|359.84|354.64|367.42|362.22|355.87|350.67|6011
1655575200000|2022-06-18 18:00:00|359.82|354.62|355.72|350.52|360.85|355.65|354.61|349.41|7710
1655578800000|2022-06-18 19:00:00|355.75|350.55|346.52|341.32|358.31|353.11|346.34|341.14|7735
1655582400000|2022-06-18 20:00:00|346.54|341.34|344.44|339.24|351.25|346.05|335.25|330.05|10190
1655586000000|2022-06-18 21:00:00|344.45|339.25|355.91|350.71|362.93|357.73|343.69|338.49|7590
1655589600000|2022-06-18 22:00:00|355.92|350.72|364.47|359.27|370.94|365.74|353.83|348.63|8194
1655593200000|2022-06-18 23:00:00|364.49|359.29|366.69|361.49|372.98|367.78|359.83|354.63|7038
1655596800000|2022-06-19 00:00:00|366.66|361.46|367.73|362.53|381.68|369.8|365.06|359.86|7112
1655600400000|2022-06-19 01:00:00|367.74|362.54|362.67|357.47|368.78|363.58|360.78|355.58|6646
1655604000000|2022-06-19 02:00:00|362.69|357.49|359.07|353.87|364.19|358.99|355.76|350.56|5953
1655607600000|2022-06-19 03:00:00|359.03|353.83|360.06|354.86|367.38|362.18|358.91|353.71|5337
1655611200000|2022-06-19 04:00:00|360.04|354.84|362.6|357.4|365.12|359.92|359.14|353.94|5073
1655614800000|2022-06-19 05:00:00|362.62|357.42|357.24|352.04|369.27|364.07|352.02|346.82|7617
1655618400000|2022-06-19 06:00:00|357.23|352.03|359.87|354.67|366.85|361.65|355.13|349.93|6330
1655622000000|2022-06-19 07:00:00|359.85|354.65|361.5|356.3|369.08|363.88|358.49|353.29|5029
1655625600000|2022-06-19 08:00:00|361.53|356.33|367.8|362.6|369.23|364.03|358.97|353.77|4706
1655629200000|2022-06-19 09:00:00|367.81|362.61|375.74|370.54|380.27|375.07|367.42|362.22|7026
1655632800000|2022-06-19 10:00:00|375.69|370.49|392.81|387.61|395.35|390.15|374.67|369.47|8246
1655636400000|2022-06-19 11:00:00|392.8|387.6|394.71|389.51|396.43|391.23|389.35|384.15|5077
1655640000000|2022-06-19 12:00:00|394.72|389.52|389.02|383.82|399.7|394.5|386.64|381.44|6224
1655643600000|2022-06-19 13:00:00|389.01|383.81|389.99|384.79|396.34|391.14|388.99|383.79|5355
1655647200000|2022-06-19 14:00:00|389.97|384.77|393.79|388.59|396.32|391.12|386.53|381.33|5039
1655650800000|2022-06-19 15:00:00|393.76|388.56|404.1|398.9|405.02|399.82|389.05|383.85|6731
1655654400000|2022-06-19 16:00:00|404.09|398.89|397.8|392.6|404.17|398.97|394.02|388.82|6409
1655658000000|2022-06-19 17:00:00|397.77|392.57|400.63|395.43|401.06|395.86|395.49|390.29|4932
1655661600000|2022-06-19 18:00:00|400.65|395.45|420.44|415.24|420.62|415.42|400.62|395.42|6396
1655665200000|2022-06-19 19:00:00|420.46|415.26|417.65|410.95|423.87|418.67|414.78|409.06|8066
1655668800000|2022-06-19 20:00:00|417.66|410.96|424.74|418.04|429.46|422.76|415.25|408.55|8203
1655672400000|2022-06-19 21:00:00|424.72|418.02|418.66|413.46|425.07|419.39|417.49|412.29|4566
1655676000000|2022-06-19 22:00:00|418.65|413.45|416.88|411.68|423.96|418.76|415.79|410.59|6502
1655679600000|2022-06-19 23:00:00|416.85|411.65|421.43|416.23|421.64|416.44|414.79|409.59|5414
1655683200000|2022-06-20 00:00:00|421.38|416.18|407.66|402.46|423.75|418.55|406.86|401.66|7087
1655686800000|2022-06-20 01:00:00|407.67|402.47|407.7|402.5|410.24|405.04|404.46|399.26|7146
1655690400000|2022-06-20 02:00:00|407.71|402.51|403.96|398.76|413.02|407.82|400.82|395.62|7197
1655694000000|2022-06-20 03:00:00|403.97|398.77|409.44|404.24|411.8|406.6|402.67|397.47|5465
1655697600000|2022-06-20 04:00:00|409.45|404.25|404.58|399.38|413.7|408.5|403.97|398.77|5543
1655701200000|2022-06-20 05:00:00|404.59|399.39|412.89|407.69|413.05|407.85|403.17|397.97|6154
1655704800000|2022-06-20 06:00:00|412.82|407.62|416.88|411.68|418.13|412.93|409.5|404.3|6655
1655708400000|2022-06-20 07:00:00|416.87|411.67|410.73|405.53|417.37|412.17|406.75|401.55|6410
1655712000000|2022-06-20 08:00:00|410.74|405.54|422.1|416.9|422.68|417.48|409.64|404.44|7845
1655715600000|2022-06-20 09:00:00|422.07|416.87|420.45|415.25|423.08|417.88|417.73|412.53|5325
1655719200000|2022-06-20 10:00:00|420.4|415.2|430.95|425.75|430.95|425.75|416.68|411.48|5936
1655722800000|2022-06-20 11:00:00|431.02|425.82|438.42|433.22|441.26|436.06|428.51|423.31|5014
1655726400000|2022-06-20 12:00:00|438.44|433.24|426.83|421.63|438.66|433.46|424.93|419.73|5656
1655730000000|2022-06-20 13:00:00|426.8|421.6|424.82|419.62|435.84|430.64|423.17|417.97|6344
1655733600000|2022-06-20 14:00:00|424.85|419.65|432.71|427.51|433.83|428.63|424.54|419.34|6852
1655737200000|2022-06-20 15:00:00|432.76|427.56|426.98|421.78|435.58|430.38|420.83|415.63|6884
1655740800000|2022-06-20 16:00:00|426.99|421.79|422.79|417.59|428.65|423.45|418.98|413.78|7453
1655744400000|2022-06-20 17:00:00|422.8|417.6|420.31|415.11|430.71|425.51|419.27|414.07|7290
1655748000000|2022-06-20 18:00:00|420.38|415.18|418.86|413.66|420.82|415.62|414.21|409.01|7384
1655751600000|2022-06-20 19:00:00|418.85|413.65|421.33|416.13|423.84|418.64|412.57|407.37|6532
1655755200000|2022-06-20 20:00:00|421.4|416.2|429.8|424.6|430.14|424.94|418.56|413.36|6251
1655758800000|2022-06-20 21:00:00|429.77|424.57|419.36|414.16|432.71|427.51|417.32|412.12|4394
1655762400000|2022-06-20 22:00:00|419.39|414.19|421.76|416.56|422.69|417.49|414|408.8|6071
1655766000000|2022-06-20 23:00:00|421.77|416.57|432|426.8|435.02|429.82|419.92|414.72|6477
1655769600000|2022-06-21 00:00:00|432.02|426.82|434.18|428.98|434.53|429.33|424.32|419.12|7485
1655773200000|2022-06-21 01:00:00|434.2|429|439.07|433.87|441.88|436.68|433.55|428.35|6570
1655776800000|2022-06-21 02:00:00|439.06|433.86|436.6|431.4|440.94|435.74|431.95|426.75|6418
1655780400000|2022-06-21 03:00:00|436.65|431.45|441.79|436.59|443.42|438.22|434.98|429.78|6291
1655784000000|2022-06-21 04:00:00|441.81|436.61|442.88|437.68|445.91|440.71|436.86|431.66|6065
1655787600000|2022-06-21 05:00:00|442.89|437.69|454.33|449.13|455.86|450.66|442.85|437.65|7597
1655791200000|2022-06-21 06:00:00|454.32|449.12|457.85|452.65|459.73|454.53|453.54|448.34|4909
1655794800000|2022-06-21 07:00:00|457.79|452.59|447.92|442.72|458.16|452.96|445.76|440.56|4437
1655798400000|2022-06-21 08:00:00|447.97|442.77|459.91|454.71|461.72|456.52|445.79|440.59|6694
1655802000000|2022-06-21 09:00:00|459.9|454.7|456.57|451.37|464.15|458.95|455.42|450.22|5533
1655805600000|2022-06-21 10:00:00|456.56|451.36|460.71|455.51|460.84|455.64|454.27|449.07|4832
1655809200000|2022-06-21 11:00:00|460.69|455.49|443.08|437.88|461.44|456.24|442.94|437.74|6027
1655812800000|2022-06-21 12:00:00|443.07|437.87|446.83|441.63|449.63|444.43|443.05|437.85|5309
1655816400000|2022-06-21 13:00:00|446.85|441.65|471|465.8|471.05|465.85|442.85|437.65|7767
1655820000000|2022-06-21 14:00:00|470.99|465.79|503.28|498.08|505.06|499.86|467.89|462.69|9242
1655823600000|2022-06-21 15:00:00|503.21|498.01|499.56|494.36|505.68|500.48|490.66|485.46|8388
1655827200000|2022-06-21 16:00:00|499.69|494.49|498.94|493.74|509.06|503.86|495.73|490.53|7546
1655830800000|2022-06-21 17:00:00|498.97|493.77|496.95|491.75|500.21|495.01|492.05|486.85|6639
1655834400000|2022-06-21 18:00:00|496.96|491.76|493.37|488.17|521.53|516.33|492.87|487.67|9831
1655838000000|2022-06-21 19:00:00|493.57|488.37|478.92|473.72|495.89|490.69|478.86|473.66|7734
1655841600000|2022-06-21 20:00:00|478.91|473.71|474.35|469.15|482.58|477.38|472.85|467.65|7409
1655845200000|2022-06-21 21:00:00|474.33|469.13|482.79|477.59|482.82|477.62|473.96|468.76|4704
1655848800000|2022-06-21 22:00:00|482.81|477.61|484.96|479.76|485.05|479.85|471.54|466.34|6588
1655852400000|2022-06-21 23:00:00|485|479.8|479.6|474.4|486.91|481.71|474|468.8|6728
1655856000000|2022-06-22 00:00:00|479.75|474.55|471.98|466.78|480.85|475.65|464.65|459.45|7756
1655859600000|2022-06-22 01:00:00|471.97|466.77|461.51|456.31|481.95|476.75|461.29|456.09|7208
1655863200000|2022-06-22 02:00:00|461.19|455.99|469.46|464.26|470.5|465.3|459.23|454.03|6834
1655866800000|2022-06-22 03:00:00|469.51|464.31|473.59|468.39|483.04|477.84|467.7|462.5|7248
1655870400000|2022-06-22 04:00:00|473.61|468.41|476.86|471.66|483.76|478.56|469.93|464.73|6970
1655874000000|2022-06-22 05:00:00|476.85|471.65|472.12|466.92|482.88|477.68|471.41|466.21|5515
1655877600000|2022-06-22 06:00:00|472.13|466.93|474.56|469.36|478.26|473.06|467.08|461.88|7143
1655881200000|2022-06-22 07:00:00|474.59|469.39|462.06|456.86|475.03|469.83|461.34|456.14|7298
1655884800000|2022-06-22 08:00:00|461.9|456.7|466.83|461.63|467.48|462.28|460.55|455.35|5853
1655888400000|2022-06-22 09:00:00|466.86|461.66|481.41|476.21|481.72|476.52|466.84|461.64|6440
1655892000000|2022-06-22 10:00:00|481.26|476.06|476.64|471.44|482.19|476.99|474.73|469.53|5932
1655895600000|2022-06-22 11:00:00|476.63|471.43|487.54|482.34|495.73|490.53|474.81|469.61|7475
1655899200000|2022-06-22 12:00:00|487.55|482.35|506.6|501.4|510.72|505.52|484.42|479.22|10162
1655902800000|2022-06-22 13:00:00|507.03|501.83|514.71|509.51|520.19|514.99|504.84|499.64|11265
1655906400000|2022-06-22 14:00:00|514.68|509.48|526.89|521.69|538.1|532.9|510.55|505.35|10919
1655910000000|2022-06-22 15:00:00|526.9|521.7|513.78|508.58|530.14|524.94|510.71|505.51|9704
1655913600000|2022-06-22 16:00:00|513.91|508.71|519.29|514.09|519.32|514.12|503.91|498.71|10110
1655917200000|2022-06-22 17:00:00|519.33|514.13|515.9|510.7|522.57|517.37|513.76|508.56|7723
1655920800000|2022-06-22 18:00:00|515.93|510.73|522.39|517.19|524.9|519.7|515.53|510.33|7050
1655924400000|2022-06-22 19:00:00|522.34|517.14|506.7|501.5|524.47|519.27|504.72|499.52|7879
1655928000000|2022-06-22 20:00:00|506.72|501.52|503.28|498.08|514.59|509.39|502.67|497.47|7528
1655931600000|2022-06-22 21:00:00|503.37|498.17|508.97|503.77|511.31|506.11|501.64|496.44|6329
1655935200000|2022-06-22 22:00:00|508.99|503.79|512.18|506.98|512.92|507.72|504.45|499.25|5460
1655938800000|2022-06-22 23:00:00|512.16|506.96|500.43|495.23|516.15|510.95|499.61|494.41|5855
1655942400000|2022-06-23 00:00:00|500.48|495.28|522.4|517.2|528.29|523.09|498.01|492.81|9310
1655946000000|2022-06-23 01:00:00|522.49|517.29|525.37|520.17|534.75|529.55|520.4|515.2|7166
1655949600000|2022-06-23 02:00:00|525.38|520.18|529.33|524.13|533.8|528.6|524.77|519.57|6408
1655953200000|2022-06-23 03:00:00|529.23|524.03|519.42|514.22|530.76|525.56|519.12|513.92|6942
1655956800000|2022-06-23 04:00:00|519.41|514.21|520.79|515.59|523.78|518.58|515.64|510.44|7104
1655960400000|2022-06-23 05:00:00|520.78|515.58|514.93|509.73|522.26|517.06|514.25|509.05|5986
1655964000000|2022-06-23 06:00:00|515.03|509.83|522.98|517.78|525.39|520.19|511.61|506.41|6936
1655967600000|2022-06-23 07:00:00|522.93|517.73|520.83|515.63|527.74|522.54|520.15|514.95|5853
1655971200000|2022-06-23 08:00:00|520.9|515.7|524.63|519.43|531.9|526.7|520.68|515.48|6588
1655974800000|2022-06-23 09:00:00|524.65|519.45|529.81|524.61|530.17|524.97|522.17|516.97|6679
1655978400000|2022-06-23 10:00:00|529.71|524.51|559.32|554.12|568.17|562.97|528.9|523.7|9820
1655982000000|2022-06-23 11:00:00|559.42|554.22|547.7|542.5|559.87|554.67|546.07|540.87|6846
1655985600000|2022-06-23 12:00:00|547.73|542.53|550.3|545.1|559.19|553.99|546.36|541.16|7519
1655989200000|2022-06-23 13:00:00|550.31|545.11|547.55|542.35|558.54|553.34|544.92|539.72|6836
1655992800000|2022-06-23 14:00:00|548.73|543.53|545.89|540.69|549.69|544.49|538.83|533.63|6291
1655996400000|2022-06-23 15:00:00|545.84|540.64|537.65|532.45|546.36|541.16|531.57|526.37|6827
1656000000000|2022-06-23 16:00:00|537.68|532.48|524.69|519.49|538.59|533.39|524.6|519.4|7069
1656003600000|2022-06-23 17:00:00|524.7|519.5|525.86|520.66|530.12|524.92|521.71|516.51|6554
1656007200000|2022-06-23 18:00:00|525.8|520.6|527.04|521.84|529.92|524.72|523.18|517.98|5821
1656010800000|2022-06-23 19:00:00|526.96|521.76|544.87|539.67|551.31|546.11|525.36|520.16|7503
1656014400000|2022-06-23 20:00:00|544.81|539.61|549.65|544.45|556.16|550.96|539.99|534.79|6337
1656018000000|2022-06-23 21:00:00|549.73|544.53|548.97|543.77|559.6|554.4|547.12|541.92|5097
1656021600000|2022-06-23 22:00:00|548.98|543.78|554.74|549.54|563.07|557.87|548.88|543.68|7439
1656025200000|2022-06-23 23:00:00|554.5|549.3|564.31|559.11|567.31|562.11|554.09|548.89|5396
1656028800000|2022-06-24 00:00:00|564.27|559.07|566.52|561.32|577.12|571.92|563.57|558.37|7509
1656032400000|2022-06-24 01:00:00|566.53|561.33|574.26|569.06|581.73|576.53|564.87|559.67|7247
1656036000000|2022-06-24 02:00:00|574.27|569.07|567.56|562.36|581.45|576.25|567.24|562.04|6465
1656039600000|2022-06-24 03:00:00|567.62|562.42|556.34|551.14|569.69|564.49|555.51|550.31|5644
1656043200000|2022-06-24 04:00:00|556.39|551.19|550.66|545.46|563.29|558.09|548.28|543.08|5371
1656046800000|2022-06-24 05:00:00|550.62|545.42|543.06|537.86|551.66|546.46|541.04|535.84|5289
1656050400000|2022-06-24 06:00:00|543.09|537.89|539.58|534.38|544.66|539.46|538.03|532.83|5123
1656054000000|2022-06-24 07:00:00|539.64|534.44|549.35|544.15|550.96|545.76|538.03|532.83|5833
1656057600000|2022-06-24 08:00:00|549.31|544.11|554.88|549.68|556.54|551.34|545.89|540.69|5434
1656061200000|2022-06-24 09:00:00|554.87|549.67|546.13|540.93|555.58|550.38|545.06|539.86|4702
1656064800000|2022-06-24 10:00:00|546.17|540.97|552.59|547.39|553.63|548.43|544.84|539.64|4594
1656068400000|2022-06-24 11:00:00|552.56|547.36|562.35|557.15|567.54|562.34|551.9|546.7|6762
1656072000000|2022-06-24 12:00:00|562.36|557.16|572.45|567.25|576.81|571.61|561.83|556.63|7403
1656075600000|2022-06-24 13:00:00|572.44|567.24|570.2|565|578.09|572.89|567.95|562.75|5961
1656079200000|2022-06-24 14:00:00|570.19|564.99|565.08|559.88|578.77|573.57|561.92|556.72|6330
1656082800000|2022-06-24 15:00:00|565.04|559.84|554.23|549.03|570.34|565.14|553.99|548.79|6669
1656086400000|2022-06-24 16:00:00|554.24|549.04|544.66|539.46|555.82|550.62|540.1|534.9|7133
1656090000000|2022-06-24 17:00:00|544.67|539.47|542.2|537|552.44|547.24|541.73|536.53|6609
1656093600000|2022-06-24 18:00:00|541.99|536.79|550.8|545.6|551.78|546.58|540.96|535.76|5538
1656097200000|2022-06-24 19:00:00|550.79|545.59|549.98|544.78|552.15|546.95|546.02|540.82|5592
1656100800000|2022-06-24 20:00:00|550.1|544.9|541.87|536.67|556.67|551.47|541.82|536.62|6260
1656140400000|2022-06-25 07:00:00|556.86|551.66|558.96|553.76|565|559.8|556.64|551.44|5187
1656144000000|2022-06-25 08:00:00|558.97|553.77|550.07|544.87|561.93|556.73|550.06|544.86|4641
1656147600000|2022-06-25 09:00:00|550.06|544.86|553.21|548.01|555.79|550.59|548.99|543.79|4632
1656151200000|2022-06-25 10:00:00|553.2|548|554.75|549.55|557.97|552.77|549.11|543.91|4510
1656154800000|2022-06-25 11:00:00|554.74|549.54|547.58|542.38|557.14|551.94|546.81|541.61|3982
1656158400000|2022-06-25 12:00:00|547.55|542.35|532.65|527.45|547.75|542.55|528.18|522.98|6240
1656162000000|2022-06-25 13:00:00|532.62|527.42|538.56|533.36|541.06|535.86|529.77|524.57|5622
1656165600000|2022-06-25 14:00:00|538.55|533.35|537.53|532.33|544.97|539.77|536.11|530.91|5829
1656169200000|2022-06-25 15:00:00|537.54|532.34|531.98|526.78|543.83|538.63|527.76|522.56|5937
1656172800000|2022-06-25 16:00:00|531.97|526.77|536.84|531.64|538.76|533.56|530.73|525.53|5116
1656176400000|2022-06-25 17:00:00|536.83|531.63|539.7|534.5|543.06|537.86|532.72|527.52|4756
1656180000000|2022-06-25 18:00:00|539.69|534.49|550.74|545.54|550.74|545.54|537.11|531.91|4483
1656183600000|2022-06-25 19:00:00|550.72|545.52|553.45|548.25|557.78|552.58|548.31|543.11|4551
1656187200000|2022-06-25 20:00:00|553.44|548.24|558.95|553.75|560.71|555.51|551.11|545.91|4062
1656190800000|2022-06-25 21:00:00|558.94|553.74|574.83|569.63|577.26|572.06|558.94|553.74|5618
1656194400000|2022-06-25 22:00:00|574.85|569.65|569.58|564.38|578.75|573.55|569.05|563.85|4748
1656198000000|2022-06-25 23:00:00|569.62|564.42|564.76|559.56|572.99|567.79|564.25|559.05|4750
1656201600000|2022-06-26 00:00:00|564.75|559.55|568.04|562.84|569.34|564.14|563.64|558.44|5125
1656205200000|2022-06-26 01:00:00|568.06|562.86|563.89|558.69|574.69|569.49|561.01|555.81|5168
1656208800000|2022-06-26 02:00:00|563.91|558.71|559.72|554.52|565.06|559.86|555.74|550.54|4768
1656212400000|2022-06-26 03:00:00|559.71|554.51|560.51|555.31|562.53|557.33|558.67|553.47|3411
1656216000000|2022-06-26 04:00:00|560.5|555.3|565.81|560.61|568.97|563.77|558.03|552.83|4296
1656219600000|2022-06-26 05:00:00|565.83|560.63|564.06|558.86|568.88|563.68|560.7|555.5|4126
1656223200000|2022-06-26 06:00:00|564.08|558.88|569.9|564.7|573.26|568.06|558.73|553.53|4715
1656226800000|2022-06-26 07:00:00|569.87|564.67|564.83|559.63|571.72|566.52|563.76|558.56|4569
1656230400000|2022-06-26 08:00:00|564.79|559.59|562.86|557.66|567.7|562.5|560.87|555.67|3999
1656234000000|2022-06-26 09:00:00|562.89|557.69|557.3|552.1|564.05|558.85|556.12|550.92|5055
1656237600000|2022-06-26 10:00:00|557.28|552.08|560.26|555.06|561.19|555.99|554.03|548.83|4679
1656241200000|2022-06-26 11:00:00|560.23|555.03|578.04|572.84|580.52|575.32|558.8|553.6|5298
1656244800000|2022-06-26 12:00:00|578.03|572.83|573.22|568.02|591.9|586.7|571.53|566.33|7512
1656248400000|2022-06-26 13:00:00|573.18|567.98|564.03|558.83|574.9|569.7|563.53|558.33|6587
1656252000000|2022-06-26 14:00:00|564.04|558.84|562.33|557.13|567.92|562.72|561.77|556.57|4160
1656255600000|2022-06-26 15:00:00|562.36|557.16|563.11|557.91|563.8|558.6|550.07|544.87|5569
1656259200000|2022-06-26 16:00:00|563.09|557.89|569.76|564.56|574.9|569.7|559.96|554.76|5191
1656262800000|2022-06-26 17:00:00|569.75|564.55|570.99|565.79|572.9|567.7|561.86|556.66|5459
1656266400000|2022-06-26 18:00:00|571|565.8|566.76|561.56|571.07|565.87|559.13|553.93|5616
1656270000000|2022-06-26 19:00:00|566.72|561.52|581.85|575.15|584.38|577.68|565.92|560.72|5052
1656273600000|2022-06-26 20:00:00|581.84|575.14|603|596.3|610.42|603.72|581.84|575.14|6658
1656277200000|2022-06-26 21:00:00|603.03|596.33|589.87|584.67|605.71|599.01|588.74|583.54|5217
1656280800000|2022-06-26 22:00:00|589.89|584.69|576.25|571.05|590.6|585.4|570.16|564.96|7023
1656284400000|2022-06-26 23:00:00|576.23|571.03|562.12|556.92|577.94|572.74|560.12|554.92|6922
1656288000000|2022-06-27 00:00:00|562.11|556.91|568.31|563.11|570.28|565.08|558|552.8|7273
1656291600000|2022-06-27 01:00:00|568.27|563.07|569.84|564.64|571|565.8|561.69|556.49|5649
1656295200000|2022-06-27 02:00:00|569.79|564.59|575.2|570|576.74|571.54|566.68|561.48|5206
1656298800000|2022-06-27 03:00:00|575.22|570.02|574.42|569.22|576.74|571.54|571.37|566.17|4665
1656302400000|2022-06-27 04:00:00|574.44|569.24|574.27|569.07|575.09|569.89|569.02|563.82|4779
1656306000000|2022-06-27 05:00:00|574.28|569.08|567.38|562.18|575.12|569.92|567.15|561.95|5109
1656309600000|2022-06-27 06:00:00|567.37|562.17|572.06|566.86|572.14|566.94|563.64|558.44|5019
1656313200000|2022-06-27 07:00:00|572.09|566.89|576.58|571.38|582.05|576.85|571.51|566.31|5601
1656316800000|2022-06-27 08:00:00|576.59|571.39|590.28|585.08|591.4|586.2|576.4|571.2|6633
1656320400000|2022-06-27 09:00:00|590.24|585.04|592.66|587.46|594.92|589.72|586.27|581.07|5101
1656324000000|2022-06-27 10:00:00|592.67|587.47|588.13|582.93|593.79|588.59|587.26|582.06|5573
1656327600000|2022-06-27 11:00:00|588.19|582.99|578.73|573.53|588.35|583.15|578.17|572.97|4358
1656331200000|2022-06-27 12:00:00|578.77|573.57|574.6|569.4|581.17|575.97|569.77|564.57|5460
1656334800000|2022-06-27 13:00:00|574.58|569.38|549.05|543.85|582.15|576.95|547.79|542.59|7845
1656338400000|2022-06-27 14:00:00|549.06|543.86|551.54|546.34|552.97|547.77|540.59|535.39|8483
1656342000000|2022-06-27 15:00:00|551.5|546.3|546.27|541.07|552.62|547.42|543.8|538.6|6479
1656345600000|2022-06-27 16:00:00|546.25|541.05|544.65|539.45|546.83|541.63|540.67|535.47|5755
1656349200000|2022-06-27 17:00:00|544.63|539.43|538.82|533.62|549.02|543.82|538.3|533.1|5782
1656352800000|2022-06-27 18:00:00|538.8|533.6|539.58|534.38|547.74|542.54|529.75|524.55|6775
1656356400000|2022-06-27 19:00:00|539.74|534.54|532.96|527.76|539.89|534.69|531.52|526.32|6790
1656360000000|2022-06-27 20:00:00|532.95|527.75|534.71|529.51|539.86|534.66|532.95|527.75|4609
1656363600000|2022-06-27 21:00:00|534.7|529.5|535|529.8|537.45|532.25|532.84|527.64|3381
1656367200000|2022-06-27 22:00:00|535.02|529.82|539.58|534.38|545.42|540.22|533.97|528.77|4985
1656370800000|2022-06-27 23:00:00|539.68|534.48|535.81|530.61|544.96|539.76|533.07|527.87|4793
1656374400000|2022-06-28 00:00:00|536.02|530.82|536.69|531.49|545.55|540.35|533.87|528.67|6644
1656378000000|2022-06-28 01:00:00|536.68|531.48|519.66|514.46|538.34|533.14|517.24|512.04|6609
1656381600000|2022-06-28 02:00:00|519.67|514.47|521.63|516.43|522.25|517.05|515.4|510.2|6820
1656385200000|2022-06-28 03:00:00|521.68|516.48|524.94|519.74|525.81|520.61|520.02|514.82|5436
1656388800000|2022-06-28 04:00:00|524.95|519.75|523.46|518.26|525.43|520.23|521.58|516.38|5181
1656392400000|2022-06-28 05:00:00|523.58|518.38|520.96|515.76|525.63|520.43|518.68|513.48|4670
1656396000000|2022-06-28 06:00:00|520.97|515.77|530.01|524.81|531.1|525.9|520.91|515.71|5100
1656399600000|2022-06-28 07:00:00|530.03|524.83|533.08|527.88|538.67|533.47|530.02|524.82|6302
1656403200000|2022-06-28 08:00:00|533.01|527.81|542.8|537.6|543.75|538.55|530.22|525.02|6421
1656406800000|2022-06-28 09:00:00|542.92|537.72|538.88|533.68|545.87|540.67|535.86|530.66|5724
1656410400000|2022-06-28 10:00:00|538.89|533.69|537.21|532.01|539.75|534.55|532.04|526.84|5044
1656414000000|2022-06-28 11:00:00|537.19|531.99|543.89|538.69|544.7|539.5|532.78|527.58|6055
1656417600000|2022-06-28 12:00:00|543.87|538.67|543.68|538.48|550.8|545.6|542.9|537.7|6843
1656421200000|2022-06-28 13:00:00|543.66|538.46|547.08|541.88|549.53|544.33|539.85|534.65|7112
1656424800000|2022-06-28 14:00:00|547.02|541.82|537.51|532.31|548.61|543.41|532.2|527|7743
1656428400000|2022-06-28 15:00:00|537.53|532.33|511.2|506|537.79|532.59|510.86|505.66|8516
1656432000000|2022-06-28 16:00:00|511.21|506.01|517.5|512.3|519.6|514.4|510.72|505.52|7107
1656435600000|2022-06-28 17:00:00|517.48|512.28|516.83|511.63|519.3|514.1|511.57|506.37|6738
1656439200000|2022-06-28 18:00:00|516.82|511.62|508.97|503.77|516.84|511.64|506.38|501.18|7448
1656442800000|2022-06-28 19:00:00|508.96|503.76|516.17|510.97|516.18|510.98|507.78|502.58|5536
1656446400000|2022-06-28 20:00:00|516.13|510.93|516.54|511.34|519.97|514.77|514.19|508.99|5804
1656450000000|2022-06-28 21:00:00|516.55|511.35|517.95|512.75|517.97|512.77|516.5|511.3|350
1656453600000|2022-06-28 22:00:00|514.43|509.23|488.9|483.7|514.58|509.38|488.32|483.12|6797
1656457200000|2022-06-28 23:00:00|488.99|483.79|494.33|489.13|494.69|489.49|488.13|482.93|7257
1656460800000|2022-06-29 00:00:00|494.2|489|495.75|490.55|500.43|495.23|490.47|485.27|6851
1656464400000|2022-06-29 01:00:00|495.77|490.57|499.65|494.45|500.89|495.69|494.38|489.18|5475
1656468000000|2022-06-29 02:00:00|499.62|494.42|504.37|499.17|505.68|500.48|497.33|492.13|5996
1656471600000|2022-06-29 03:00:00|504.36|499.16|495.02|489.82|508.83|503.63|493.65|488.45|6842
1656475200000|2022-06-29 04:00:00|495.01|489.81|489.78|484.58|495.96|490.76|489.54|484.34|5852
1656478800000|2022-06-29 05:00:00|489.77|484.57|485.72|480.52|493.16|487.96|481.46|476.26|6086
1656482400000|2022-06-29 06:00:00|485.73|480.53|488.89|483.69|490.94|485.74|480.45|475.25|7234
1656486000000|2022-06-29 07:00:00|488.94|483.74|491.8|486.6|492.59|487.39|486.89|481.69|5906
1656489600000|2022-06-29 08:00:00|491.74|486.54|489.52|484.32|496.08|490.88|488.3|483.1|5120
1656493200000|2022-06-29 09:00:00|489.57|484.37|496.61|491.41|499.15|493.95|488.82|483.62|5940
1656496800000|2022-06-29 10:00:00|496.64|491.44|494.81|489.61|499.24|494.04|492.78|487.58|5482
1656500400000|2022-06-29 11:00:00|494.78|489.58|497.91|492.71|498.77|493.57|486.09|480.89|6840
1656504000000|2022-06-29 12:00:00|497.92|492.72|491.59|486.39|501.75|496.55|491.58|486.38|7226
1656507600000|2022-06-29 13:00:00|491.6|486.4|500.95|495.75|501.84|496.64|490.11|484.91|8365
1656511200000|2022-06-29 14:00:00|500.99|495.79|518.72|513.52|520.66|515.46|500.11|494.91|8316
1656514800000|2022-06-29 15:00:00|518.73|513.53|523.75|518.55|526.23|521.03|513.08|507.88|7413
1656518400000|2022-06-29 16:00:00|523.35|518.15|505.31|500.11|523.73|518.53|502.97|497.77|8233
1656522000000|2022-06-29 17:00:00|505.22|500.02|512.46|507.26|512.8|507.6|503.49|498.29|7285
1656525600000|2022-06-29 18:00:00|512.55|507.35|512.02|506.82|518.86|513.66|509.63|504.43|5877
1656529200000|2022-06-29 19:00:00|512|506.8|522.36|517.16|524.79|519.59|509.5|504.3|6110
1656532800000|2022-06-29 20:00:00|522.31|517.11|519.83|514.63|528.62|523.42|516.71|511.51|5907
1656536400000|2022-06-29 21:00:00|519.82|514.62|519.47|514.27|524.93|519.73|517.91|512.71|4210
1656540000000|2022-06-29 22:00:00|519.48|514.28|514.1|508.9|525.02|519.82|509.62|504.42|5899
1656543600000|2022-06-29 23:00:00|514.08|508.88|513.78|508.58|515.06|509.86|506.82|501.62|5861
1656547200000|2022-06-30 00:00:00|513.97|508.77|502.96|497.76|516.51|511.31|502.43|497.23|6705
1656550800000|2022-06-30 01:00:00|502.95|497.75|505.71|500.51|509.78|504.58|499.69|494.49|6771
1656554400000|2022-06-30 02:00:00|505.82|500.62|507.07|501.87|510.6|505.4|504.02|498.82|5203
1656558000000|2022-06-30 03:00:00|507.11|501.91|506.12|500.92|507.94|502.74|500|494.8|5042
1656561600000|2022-06-30 04:00:00|506.11|500.91|506.75|501.55|511.6|506.4|503.23|498.03|5186
1656565200000|2022-06-30 05:00:00|506.78|501.58|505.95|500.75|508.79|503.59|500.85|495.65|5954
1656568800000|2022-06-30 06:00:00|505.94|500.74|494.51|489.31|508.03|502.83|488.29|483.09|8359
1656572400000|2022-06-30 07:00:00|494.58|489.38|493.74|488.54|500.86|495.66|491.02|485.82|8013
1656576000000|2022-06-30 08:00:00|493.73|488.53|478.79|473.59|493.73|488.53|474.21|469.01|7956
1656579600000|2022-06-30 09:00:00|478.72|473.52|479.6|474.4|481.54|476.34|471.92|466.72|8189
1656583200000|2022-06-30 10:00:00|479.58|474.38|477.69|472.49|488.21|483.01|474.99|469.79|7433
1656586800000|2022-06-30 11:00:00|477.64|472.44|470.64|465.44|477.68|472.48|466.37|461.17|7055
1656590400000|2022-06-30 12:00:00|470.63|465.43|479.98|474.78|481.3|476.1|467.06|461.86|6590
1656594000000|2022-06-30 13:00:00|479.93|474.73|466.91|461.71|482.15|476.95|462.51|457.31|7837
1656597600000|2022-06-30 14:00:00|466.92|461.72|475.76|470.56|476.77|471.57|466.88|461.68|5950
1656601200000|2022-06-30 15:00:00|475.78|470.58|480.01|474.81|482.6|477.4|473.81|468.61|6417
1656604800000|2022-06-30 16:00:00|479.99|474.79|478.9|473.7|487.91|482.71|474.81|469.61|6177
1656608400000|2022-06-30 17:00:00|478.87|473.67|479.9|474.7|485.56|480.36|477.47|472.27|5130
1656612000000|2022-06-30 18:00:00|479.91|474.71|475.49|470.29|480.85|475.65|471.41|466.21|5194
1656615600000|2022-06-30 19:00:00|475.46|470.26|484.65|479.45|485.18|479.98|471.79|466.59|6720
1656619200000|2022-06-30 20:00:00|484.88|479.68|479.59|474.39|487.74|482.54|478.13|472.93|6752
1656622800000|2022-06-30 21:00:00|479.52|474.32|478.89|473.69|483.93|478.73|478.53|473.33|5565
1656626400000|2022-06-30 22:00:00|478.93|473.73|483.57|478.37|488.87|483.67|476.77|471.57|5498
1656630000000|2022-06-30 23:00:00|483.58|478.38|503.05|497.85|505.45|500.25|472.28|467.08|7449
1656633600000|2022-07-01 00:00:00|503.04|497.84|506.53|501.33|510.82|505.62|495.95|490.75|10069
1656637200000|2022-07-01 01:00:00|506.52|501.32|513.89|508.69|514.23|509.03|504.66|499.46|7941
1656640800000|2022-07-01 02:00:00|513.9|508.7|505.73|500.53|515.26|510.06|503.06|497.86|7111
1656644400000|2022-07-01 03:00:00|505.69|500.49|492.96|487.76|506.35|501.15|492.95|487.75|6908
1656648000000|2022-07-01 04:00:00|492.82|487.62|485.99|480.79|493.69|488.49|484.47|479.27|7719
1656651600000|2022-07-01 05:00:00|486|480.8|487.6|482.4|491.87|486.67|484|478.8|7300
1656655200000|2022-07-01 06:00:00|487.59|482.39|489.55|484.35|491.04|485.84|485.13|479.93|6455
1656658800000|2022-07-01 07:00:00|489.54|484.34|494.11|488.91|498.59|493.39|487.42|482.22|7175
1656662400000|2022-07-01 08:00:00|494.12|488.92|490.39|485.19|499.37|494.17|489.69|484.49|7118
1656666000000|2022-07-01 09:00:00|490.4|485.2|488.62|483.42|494.73|489.53|486.74|481.54|6201
1656669600000|2022-07-01 10:00:00|488.66|483.46|480.53|475.33|491.86|486.66|477.76|472.56|6469
1656673200000|2022-07-01 11:00:00|480.61|475.41|484|478.8|486.01|480.81|476.91|471.71|5646
1656676800000|2022-07-01 12:00:00|484.01|478.81|481.01|475.81|488.79|483.59|480.51|475.31|5903
1656680400000|2022-07-01 13:00:00|481|475.8|489|483.8|493.98|488.78|479.55|474.35|8031
1656684000000|2022-07-01 14:00:00|489.03|483.83|482.85|477.65|490.33|485.13|477.98|472.78|8158
1656687600000|2022-07-01 15:00:00|482.84|477.64|481.02|475.82|486.79|481.59|478|472.8|6599
1656691200000|2022-07-01 16:00:00|481.05|475.85|483.04|477.84|487.78|482.58|479.03|473.83|5805
1656694800000|2022-07-01 17:00:00|483.05|477.85|489.83|484.63|490.13|484.93|481.22|476.02|6315
1656698400000|2022-07-01 18:00:00|489.84|484.64|487.55|482.35|489.97|484.77|485.57|480.37|5294
1656702000000|2022-07-01 19:00:00|487.56|482.36|490.15|484.95|491.78|486.58|483.98|478.78|5200
1656705600000|2022-07-01 20:00:00|490.08|484.88|494.82|489.62|497.81|492.61|488.67|483.47|4623
1656745200000|2022-07-02 07:00:00|485.83|480.63|488.49|483.29|494.08|488.88|485.73|480.53|3593
1656748800000|2022-07-02 08:00:00|488.48|483.28|492.87|487.67|497.5|492.3|488.48|483.28|4682
1656752400000|2022-07-02 09:00:00|492.88|487.68|494.03|488.83|496.03|490.83|486.66|481.46|4609
1656756000000|2022-07-02 10:00:00|494.02|488.82|495.5|490.3|496.78|491.58|489.84|484.64|4351
1656759600000|2022-07-02 11:00:00|495.51|490.31|495.84|490.64|497.76|492.56|492.99|487.79|3489
1656763200000|2022-07-02 12:00:00|495.85|490.65|501.96|496.76|503.83|498.63|493.92|488.72|6023
1656766800000|2022-07-02 13:00:00|501.97|496.77|501.29|496.09|502.43|497.23|495.66|490.46|4938
1656770400000|2022-07-02 14:00:00|501.21|496.01|504|498.8|510.66|505.46|501.02|495.82|5410
1656774000000|2022-07-02 15:00:00|504.01|498.81|487.55|482.35|505.06|499.86|484.98|479.78|6683
1656777600000|2022-07-02 16:00:00|487.59|482.39|494.53|489.33|496.67|491.47|485.88|480.68|5373
1656781200000|2022-07-02 17:00:00|494.52|489.32|493.96|488.76|496.12|490.92|491.6|486.4|4900
1656784800000|2022-07-02 18:00:00|493.95|488.75|495.91|490.71|498.69|493.49|491.94|486.74|4578
1656788400000|2022-07-02 19:00:00|495.93|490.73|494.62|489.42|498.87|493.67|490.54|485.34|4521
1656792000000|2022-07-02 20:00:00|494.59|489.39|492.57|487.37|495.66|490.46|491.83|486.63|3818
1656795600000|2022-07-02 21:00:00|492.56|487.36|497.42|492.22|497.6|492.4|492.26|487.06|4359
1656799200000|2022-07-02 22:00:00|497.43|492.23|496.5|491.3|501.9|496.7|495.78|490.58|4277
1656802800000|2022-07-02 23:00:00|496.55|491.35|493.81|488.61|497.08|491.88|492.96|487.76|4004
1656806400000|2022-07-03 00:00:00|493.82|488.62|492.44|487.24|496.98|491.78|490.08|484.88|4039
1656810000000|2022-07-03 01:00:00|492.45|487.25|491.73|486.53|492.6|487.4|485.98|480.78|4192
1656813600000|2022-07-03 02:00:00|491.72|486.52|494.63|489.43|495.88|490.68|489.98|484.78|3486
1656817200000|2022-07-03 03:00:00|494.56|489.36|493.79|488.59|496.95|491.75|492.44|487.24|3637
1656820800000|2022-07-03 04:00:00|493.66|488.46|489.88|484.68|497.19|491.99|478.76|473.56|4446
1656824400000|2022-07-03 05:00:00|489.93|484.73|485.88|480.68|496.03|490.83|485.47|480.27|7060
1656828000000|2022-07-03 06:00:00|485.9|480.7|487.19|481.99|488.84|483.64|484.61|479.41|4809
1656831600000|2022-07-03 07:00:00|487.2|482|484.93|479.73|488.4|483.2|483.67|478.47|3875
1656835200000|2022-07-03 08:00:00|484.94|479.74|483.46|478.26|488.49|483.29|479.92|474.72|5234
1656838800000|2022-07-03 09:00:00|483.45|478.25|486.73|481.53|488.08|482.88|481.71|476.51|4515
1656842400000|2022-07-03 10:00:00|486.71|481.51|488.08|482.88|489.5|484.3|486.05|480.85|3550
1656846000000|2022-07-03 11:00:00|488.06|482.86|486.59|481.39|489.79|484.59|485.75|480.55|4060
1656849600000|2022-07-03 12:00:00|486.61|481.41|484.93|479.73|489.06|483.86|481.23|476.03|4905
1656853200000|2022-07-03 13:00:00|484.86|479.66|476.45|471.25|485.37|480.17|476.27|471.07|4620
1656856800000|2022-07-03 14:00:00|476.51|471.31|479.89|474.69|480.83|475.63|474.83|469.63|5179
1656860400000|2022-07-03 15:00:00|479.87|474.67|478.98|473.78|481.53|476.33|478.25|473.05|5522
1656864000000|2022-07-03 16:00:00|478.97|473.77|483.79|478.59|483.88|478.68|478.53|473.33|5466
1656867600000|2022-07-03 17:00:00|483.78|478.58|484.49|479.29|485.4|480.2|481.7|476.5|4438
1656871200000|2022-07-03 18:00:00|484.51|479.31|484.09|478.89|485.08|479.88|482.48|477.28|5304
1656874800000|2022-07-03 19:00:00|484.15|478.95|490.67|483.97|492.38|485.68|483.63|478.14|5508
1656878400000|2022-07-03 20:00:00|490.71|484.01|496.84|490.14|497.93|491.23|490.71|484.01|5882
1656882000000|2022-07-03 21:00:00|496.88|490.18|493.7|488.5|497.8|491.85|491.61|486.41|4630
1656885600000|2022-07-03 22:00:00|493.73|488.53|493.06|487.86|497.29|492.09|491.18|485.98|4067
1656889200000|2022-07-03 23:00:00|493.1|487.9|494.02|488.82|496.34|491.14|489.96|484.76|4241
1656892800000|2022-07-04 00:00:00|494.04|488.84|495.03|489.83|499.34|494.14|490.02|484.82|4790
1656896400000|2022-07-04 01:00:00|495.05|489.85|492.52|487.32|495.28|490.08|489.83|484.63|3685
1656900000000|2022-07-04 02:00:00|492.57|487.37|478.57|473.37|493.17|487.97|478.48|473.28|5305
1656903600000|2022-07-04 03:00:00|478.66|473.46|476.52|471.32|479.07|473.87|476.02|470.82|5932
1656907200000|2022-07-04 04:00:00|476.51|471.31|476.91|471.71|479.57|474.37|475.52|470.32|4861
1656910800000|2022-07-04 05:00:00|476.92|471.72|478.58|473.38|479.27|474.07|475.99|470.79|4148
1656914400000|2022-07-04 06:00:00|478.57|473.37|478.45|473.25|485.67|480.47|476.44|471.24|4711
1656918000000|2022-07-04 07:00:00|478.71|473.51|481.38|476.18|483.08|477.88|477.75|472.55|4297
1656921600000|2022-07-04 08:00:00|481.41|476.21|477.55|472.35|483.44|478.24|476.97|471.77|3747
1656925200000|2022-07-04 09:00:00|477.54|472.34|484.66|479.46|486.94|481.74|476.95|471.75|4708
1656928800000|2022-07-04 10:00:00|484.67|479.47|488.34|483.14|490.04|484.84|484.36|479.16|4810
1656932400000|2022-07-04 11:00:00|488.35|483.15|502.21|497.01|502.42|497.22|487.58|482.38|5651
1656936000000|2022-07-04 12:00:00|502.22|497.02|507.99|502.79|510.24|505.04|502.22|497.02|7052
1656939600000|2022-07-04 13:00:00|507.97|502.77|501.01|495.81|512.02|506.82|500.72|495.52|6219
1656943200000|2022-07-04 14:00:00|501.04|495.84|500.03|494.83|503.54|498.34|497.72|492.52|4401
1656946800000|2022-07-04 15:00:00|500.04|494.84|504.97|499.77|515.05|509.85|499.93|494.73|6207
1656950400000|2022-07-04 16:00:00|505.03|499.83|503.11|497.91|506.14|500.94|501.78|496.58|4121
1656954000000|2022-07-04 17:00:00|503.08|497.88|508.97|503.77|511.77|506.57|502.89|497.69|4145
1656957600000|2022-07-04 18:00:00|509|503.8|510.61|505.41|511.03|505.83|506.44|501.24|3291
1656961200000|2022-07-04 19:00:00|510.6|505.4|510.45|505.25|512.29|507.09|506.13|500.93|3717
1656964800000|2022-07-04 20:00:00|510.47|505.27|508.05|502.85|511.5|506.3|505.77|500.57|3593
1656968400000|2022-07-04 21:00:00|508.02|502.82|513.03|507.83|514.67|509.47|506.74|501.54|2677
1656972000000|2022-07-04 22:00:00|512.99|507.79|516.68|511.48|518.63|513.43|510.78|505.58|5184
1656975600000|2022-07-04 23:00:00|516.67|511.47|537.16|531.96|537.77|532.57|515.5|510.3|6214
1656979200000|2022-07-05 00:00:00|537.15|531.95|534.71|529.51|541.14|535.94|532.3|527.1|5865
1656982800000|2022-07-05 01:00:00|534.7|529.5|533.48|528.28|536.58|531.38|530.5|525.3|4628
1656986400000|2022-07-05 02:00:00|533.47|528.27|530.62|525.42|534.84|529.64|525.11|519.91|4555
1656990000000|2022-07-05 03:00:00|530.63|525.43|536.83|531.63|538.85|533.65|530.63|525.43|3614
1656993600000|2022-07-05 04:00:00|536.82|531.62|536.76|531.56|538.36|533.16|533.62|528.42|3884
1656997200000|2022-07-05 05:00:00|536.89|531.69|539.98|534.78|546.86|541.66|536.51|531.31|5137
1657000800000|2022-07-05 06:00:00|539.96|534.76|543.54|538.34|544.53|539.33|538.99|533.79|4612
1657004400000|2022-07-05 07:00:00|543.53|538.33|537.87|532.67|543.53|538.33|533.28|528.08|5263
1657008000000|2022-07-05 08:00:00|537.88|532.68|528.77|523.57|538.8|533.6|524.36|519.16|6109
1657011600000|2022-07-05 09:00:00|528.76|523.56|525.44|520.24|530.95|525.75|520.77|515.57|5795
1657015200000|2022-07-05 10:00:00|525.42|520.22|526.56|521.36|527.72|522.52|522.68|517.48|4484
1657018800000|2022-07-05 11:00:00|526.59|521.39|515.89|510.69|528.94|523.74|514.55|509.35|5062
1657022400000|2022-07-05 12:00:00|515.9|510.7|506.79|501.59|517.71|512.51|504.91|499.71|6719
1657026000000|2022-07-05 13:00:00|506.78|501.58|507.71|502.51|511.96|506.76|505.29|500.09|6948
1657029600000|2022-07-05 14:00:00|507.7|502.5|509.73|504.53|513.73|508.53|506.91|501.71|6385
1657033200000|2022-07-05 15:00:00|509.72|504.52|510.79|505.59|511.54|506.34|503.58|498.38|5826
1657036800000|2022-07-05 16:00:00|510.75|505.55|511.75|506.55|518.9|513.7|509.06|503.86|5959
1657040400000|2022-07-05 17:00:00|511.74|506.54|518|512.8|519.73|514.53|510.97|505.77|5620
1657044000000|2022-07-05 18:00:00|518.03|512.83|527.6|522.4|527.63|522.43|514.2|509|5814
1657047600000|2022-07-05 19:00:00|527.59|522.39|535.18|529.98|539.44|534.24|525.83|520.63|6012
1657051200000|2022-07-05 20:00:00|535.16|529.96|542.17|536.97|545.77|540.57|533.73|528.53|6141
1657054800000|2022-07-05 21:00:00|542.22|537.02|542.76|537.56|545.95|540.75|537.76|532.56|4629
1657058400000|2022-07-05 22:00:00|542.73|537.53|541.9|536.7|543.92|538.72|533.77|528.57|4993
1657062000000|2022-07-05 23:00:00|541.87|536.67|532.45|527.25|542.15|536.95|531.86|526.66|5037
1657065600000|2022-07-06 00:00:00|532.4|527.2|537.11|531.91|540.81|535.61|530.1|524.9|5932
1657069200000|2022-07-06 01:00:00|537.12|531.92|530.7|525.5|539.66|534.46|528.15|522.95|5943
1657072800000|2022-07-06 02:00:00|530.69|525.49|528.42|523.22|532.97|527.77|523.75|518.55|5893
1657076400000|2022-07-06 03:00:00|528.47|523.27|535.35|530.15|535.63|530.43|521.43|516.23|5860
1657080000000|2022-07-06 04:00:00|535.37|530.17|531.72|526.52|537.94|532.74|528.04|522.84|6654
1657083600000|2022-07-06 05:00:00|531.74|526.54|529.39|524.19|537.75|532.55|525.2|520|5709
1657087200000|2022-07-06 06:00:00|529.49|524.29|531.58|526.38|532.61|527.41|524.35|519.15|5809
1657090800000|2022-07-06 07:00:00|531.57|526.37|535.6|530.4|537.45|532.25|531.43|526.23|5909
1657094400000|2022-07-06 08:00:00|535.58|530.38|540.2|535|542.48|537.28|532.09|526.89|5640
1657098000000|2022-07-06 09:00:00|540.24|535.04|547.53|542.33|551.99|546.79|539.16|533.96|5584
1657101600000|2022-07-06 10:00:00|547.54|542.34|543.83|538.63|548.1|542.9|540.77|535.57|5084
1657105200000|2022-07-06 11:00:00|543.82|538.62|542.55|537.35|544.73|539.53|540.57|535.37|4112
1657108800000|2022-07-06 12:00:00|542.51|537.31|540.53|535.33|545.73|540.53|538.02|532.82|5941
1657112400000|2022-07-06 13:00:00|540.48|535.28|539.75|534.55|546|540.8|533.4|528.2|6817
1657116000000|2022-07-06 14:00:00|539.73|534.53|536.27|531.07|542.71|537.51|534.96|529.76|7151
1657119600000|2022-07-06 15:00:00|536.28|531.08|533.15|527.95|537.83|532.63|530.18|524.98|4795
1657123200000|2022-07-06 16:00:00|533.19|527.99|536.64|531.44|537.03|531.83|531.38|526.18|5571
1657126800000|2022-07-06 17:00:00|536.65|531.45|534.11|528.91|539.78|534.58|533.75|528.55|4144
1657130400000|2022-07-06 18:00:00|534.1|528.9|541.99|536.79|542.97|537.77|531.85|526.65|7666
1657134000000|2022-07-06 19:00:00|541.96|536.76|539.58|534.38|544.83|539.63|536.37|531.17|5597
1657137600000|2022-07-06 20:00:00|539.64|534.44|540.63|535.43|541.87|536.67|535.5|530.3|4348
1657141200000|2022-07-06 21:00:00|540.64|535.44|532.86|527.66|542.22|537.02|531.21|526.01|4302
1657144800000|2022-07-06 22:00:00|532.85|527.65|540.46|535.26|544.87|539.67|532.69|527.49|5670
1657148400000|2022-07-06 23:00:00|540.45|535.25|537.44|532.24|545.52|540.32|536.86|531.66|5124
1657152000000|2022-07-07 00:00:00|537.45|532.25|534.67|529.47|539.77|534.57|534.19|528.99|5659
1657155600000|2022-07-07 01:00:00|534.66|529.46|537.95|532.75|540.02|534.82|532.55|527.35|5529
1657159200000|2022-07-07 02:00:00|537.96|532.76|534.41|529.21|539.4|534.2|532.99|527.79|4719
1657162800000|2022-07-07 03:00:00|534.42|529.22|535.67|530.47|544.54|539.34|532.65|527.45|4881
1657166400000|2022-07-07 04:00:00|535.69|530.49|536.58|531.38|538.03|532.83|530.92|525.72|4086
1657170000000|2022-07-07 05:00:00|536.57|531.37|536.36|531.16|540.26|535.06|535.61|530.41|5507
1657173600000|2022-07-07 06:00:00|536.37|531.17|537.13|531.93|537.63|532.43|531.75|526.55|5665
1657177200000|2022-07-07 07:00:00|537.08|531.88|538.53|533.33|538.97|533.77|532.91|527.71|5310
1657180800000|2022-07-07 08:00:00|538.51|533.31|558.32|553.12|560.78|555.58|538.39|533.19|6479
1657184400000|2022-07-07 09:00:00|558.36|553.16|556.57|551.37|561.38|556.18|555.1|549.9|6461
1657188000000|2022-07-07 10:00:00|556.55|551.35|558.09|552.89|559.07|553.87|553.7|548.5|5987
1657191600000|2022-07-07 11:00:00|558.1|552.9|556.49|551.29|558.16|552.96|551.09|545.89|3664
1657195200000|2022-07-07 12:00:00|556.6|551.4|554.79|549.59|559.04|553.84|551.7|546.5|5438
1657198800000|2022-07-07 13:00:00|554.82|549.62|558.83|553.63|560.64|555.44|553.93|548.73|6235
1657202400000|2022-07-07 14:00:00|558.84|553.64|570.88|565.68|572.09|566.89|557.47|552.27|7983
1657206000000|2022-07-07 15:00:00|570.86|565.66|570.98|565.78|573.58|568.38|565.58|560.38|6091
1657209600000|2022-07-07 16:00:00|571.01|565.81|580.88|575.68|585.03|579.83|569.1|563.9|6802
1657213200000|2022-07-07 17:00:00|580.89|575.69|573.84|568.64|580.99|575.79|571.17|565.97|5781
1657216800000|2022-07-07 18:00:00|573.86|568.66|575.73|570.53|577.23|572.03|572.17|566.97|4792
1657220400000|2022-07-07 19:00:00|575.67|570.47|577.47|572.27|579.3|574.1|574.14|568.94|5571
1657224000000|2022-07-07 20:00:00|577.45|572.25|570.75|565.55|578.21|573.01|569.02|563.82|4836
1657227600000|2022-07-07 21:00:00|570.77|565.57|574.02|568.82|574.64|569.44|567.58|562.38|2815
1657231200000|2022-07-07 22:00:00|574.03|568.83|574.5|569.3|576.38|571.18|570.58|565.38|4603
1657234800000|2022-07-07 23:00:00|574.47|569.27|575.23|570.03|580.86|575.66|573.91|568.71|4125
1657238400000|2022-07-08 00:00:00|575.34|570.14|580.19|574.99|580.79|575.59|570.45|565.25|5817
1657242000000|2022-07-08 01:00:00|580.22|575.02|589.54|584.34|597.09|591.89|579.09|573.89|7369
1657245600000|2022-07-08 02:00:00|589.57|584.37|587.54|582.34|590.98|585.78|583.81|578.61|6423
1657249200000|2022-07-08 03:00:00|587.56|582.36|595.88|590.68|595.9|590.7|583.13|577.93|5041
1657252800000|2022-07-08 04:00:00|595.68|590.48|580.63|575.43|598.12|592.92|580.58|575.38|5313
1657256400000|2022-07-08 05:00:00|580.65|575.45|581.88|576.68|582.92|577.72|571.91|566.71|4708
1657260000000|2022-07-08 06:00:00|581.83|576.63|578.55|573.35|584.47|579.27|575.8|570.6|4889
1657263600000|2022-07-08 07:00:00|578.57|573.37|576.64|571.44|579.44|574.24|571.99|566.79|4552
1657267200000|2022-07-08 08:00:00|576.59|571.39|565.53|560.33|580.7|575.5|565.03|559.83|5792
1657270800000|2022-07-08 09:00:00|565.52|560.32|564.82|559.62|567.68|562.48|558.11|552.91|6610
1657274400000|2022-07-08 10:00:00|564.83|559.63|563.82|558.62|570.02|564.82|562.54|557.34|5582
1657278000000|2022-07-08 11:00:00|563.77|558.57|566.12|560.92|568.23|563.03|561.95|556.75|5048
1657281600000|2022-07-08 12:00:00|566.08|560.88|562.18|556.98|572.69|567.49|558.87|553.67|7472
1657285200000|2022-07-08 13:00:00|562.16|556.96|555.83|550.63|564.01|558.81|554.65|549.45|7514
1657288800000|2022-07-08 14:00:00|555.74|550.54|569.65|564.45|571.93|566.73|554.95|549.75|8315
1657292400000|2022-07-08 15:00:00|569.82|564.62|571.48|566.28|575.58|570.38|568.19|562.99|8179
1657296000000|2022-07-08 16:00:00|571.55|566.35|569.11|563.91|571.7|566.5|563.11|557.91|7002
1657299600000|2022-07-08 17:00:00|569.12|563.92|573.77|568.57|575.76|570.56|566.97|561.77|5735
1657303200000|2022-07-08 18:00:00|573.8|568.6|574.78|569.58|578.42|573.22|572.61|567.41|6229
1657306800000|2022-07-08 19:00:00|574.8|569.6|581.01|575.81|581.95|576.75|571.67|566.47|7190
1657310400000|2022-07-08 20:00:00|581.02|575.82|583.98|578.78|587.58|582.38|578.86|573.66|5832
1657350000000|2022-07-09 07:00:00|626.47|621.27|622.92|617.72|629.44|624.24|620.3|615.1|3875
1657353600000|2022-07-09 08:00:00|622.9|617.7|624.83|619.63|627.57|622.37|618.98|613.78|3499
1657357200000|2022-07-09 09:00:00|624.91|619.71|619.31|614.11|625.69|620.49|615.95|610.75|5080
1657360800000|2022-07-09 10:00:00|619.32|614.12|625.89|620.69|626.34|621.14|616.93|611.73|4298
1657364400000|2022-07-09 11:00:00|625.79|620.59|622.05|616.85|631.6|626.4|618.99|613.79|5436
1657368000000|2022-07-09 12:00:00|622.06|616.86|630.6|625.4|632.28|627.08|620.01|614.81|5780
1657371600000|2022-07-09 13:00:00|630.59|625.39|633.66|628.46|640|634.8|628.83|623.63|6819
1657375200000|2022-07-09 14:00:00|633.64|628.44|632.11|626.91|638.32|633.12|629.57|624.37|5718
1657378800000|2022-07-09 15:00:00|632.13|626.93|635.15|629.95|636.6|631.4|631.25|626.05|5221
1657382400000|2022-07-09 16:00:00|635.16|629.96|643.93|638.73|644.68|639.48|633.86|628.66|5265
1657386000000|2022-07-09 17:00:00|643.94|638.74|652.85|647.65|655.42|650.22|641.13|635.93|7022
1657389600000|2022-07-09 18:00:00|652.84|647.64|654.25|649.05|664.23|659.03|647.79|642.59|6675
1657393200000|2022-07-09 19:00:00|654.27|649.07|649.07|643.87|658.11|652.91|649.07|643.87|6107
1657396800000|2022-07-09 20:00:00|649.08|643.88|654.01|648.81|654.32|649.12|647.39|642.19|5344
1657400400000|2022-07-09 21:00:00|653.96|648.76|654.82|649.62|658.52|653.32|653.82|648.62|3708
1657404000000|2022-07-09 22:00:00|654.83|649.63|650.29|645.09|660.1|654.9|649.65|644.45|4729
1657407600000|2022-07-09 23:00:00|650.28|645.08|647.98|642.78|657.21|652.01|647.98|642.78|4721
1657411200000|2022-07-10 00:00:00|647.94|642.74|634.13|628.93|649.97|644.77|634.13|628.93|6013
1657414800000|2022-07-10 01:00:00|634.11|628.91|629.54|624.34|643.69|638.49|628.55|623.35|5067
1657418400000|2022-07-10 02:00:00|629.53|624.33|621.32|616.12|633.32|628.12|620.11|614.91|6976
1657422000000|2022-07-10 03:00:00|621.36|616.16|621.84|616.64|623.7|618.5|617.98|612.78|4893
1657425600000|2022-07-10 04:00:00|621.85|616.65|623.1|617.9|629.01|623.81|618.96|613.76|5669
1657429200000|2022-07-10 05:00:00|623.09|617.89|631.8|626.6|633.41|628.21|622.16|616.96|5116
1657432800000|2022-07-10 06:00:00|631.79|626.59|626.35|621.15|631.9|626.7|625.32|620.12|4784
1657436400000|2022-07-10 07:00:00|626.37|621.17|630.14|624.94|631.74|626.54|622.81|617.61|3676
1657440000000|2022-07-10 08:00:00|630.13|624.93|625.78|620.58|632.94|627.74|624.27|619.07|4382
1657443600000|2022-07-10 09:00:00|625.79|620.59|621.78|616.58|626.34|621.14|619.28|614.08|4110
1657447200000|2022-07-10 10:00:00|621.8|616.6|622.25|617.05|627.8|622.6|621.1|615.9|4398
1657450800000|2022-07-10 11:00:00|622.31|617.11|623.13|617.93|624.83|619.63|616.21|611.01|4879
1657454400000|2022-07-10 12:00:00|623.12|617.92|622|616.8|625.85|620.65|619.09|613.89|4427
1657458000000|2022-07-10 13:00:00|622.05|616.85|614.01|608.81|622.05|616.85|611.83|606.63|5915
1657461600000|2022-07-10 14:00:00|614|608.8|604.01|598.81|614.02|608.82|603.45|598.25|6518
1657465200000|2022-07-10 15:00:00|604.04|598.84|608.84|603.64|612.58|607.38|603.49|598.29|5181
1657468800000|2022-07-10 16:00:00|608.87|603.67|617.63|612.43|623.39|618.19|600.92|595.72|6422
1657472400000|2022-07-10 17:00:00|617.67|612.47|626.06|620.86|629.56|624.36|617.67|612.47|5523
1657476000000|2022-07-10 18:00:00|626.11|620.91|628.01|622.81|628.07|622.87|622.32|617.12|4547
1657479600000|2022-07-10 19:00:00|628.02|622.82|638.72|632.02|639.48|632.78|625.09|619.89|5430
1657483200000|2022-07-10 20:00:00|638.66|631.96|637.68|630.98|641.38|634.68|635.52|628.82|5555
1657486800000|2022-07-10 21:00:00|637.67|630.97|634.88|629.68|642.6|637.4|634.14|628.94|5431
1657490400000|2022-07-10 22:00:00|634.9|629.7|637.29|632.09|640.03|634.83|626.02|620.82|5596
1657494000000|2022-07-10 23:00:00|637.3|632.1|626.16|620.96|638.18|632.98|624.45|619.25|4274
1657497600000|2022-07-11 00:00:00|626.15|620.95|620.95|615.75|629.6|624.4|613.58|608.38|6413
1657501200000|2022-07-11 01:00:00|620.96|615.76|612.6|607.4|622.16|616.96|605.03|599.83|5721
1657504800000|2022-07-11 02:00:00|612.62|607.42|612.1|606.9|618.73|613.53|607.89|602.69|4797
1657508400000|2022-07-11 03:00:00|612.09|606.89|622.14|616.94|624.93|619.73|611.34|606.14|5069
1657512000000|2022-07-11 04:00:00|622.13|616.93|616.97|611.77|622.94|617.74|611.77|606.57|4156
1657515600000|2022-07-11 05:00:00|616.95|611.75|611.69|606.49|618.78|613.58|608.02|602.82|4507
1657519200000|2022-07-11 06:00:00|611.67|606.47|599.01|593.81|617.82|612.62|595.81|590.61|6059
1657522800000|2022-07-11 07:00:00|599.02|593.82|608.13|602.93|611.9|606.7|597.84|592.64|4258
1657526400000|2022-07-11 08:00:00|608.09|602.89|612.13|606.93|615.3|610.1|605.07|599.87|3885
1657530000000|2022-07-11 09:00:00|611.98|606.78|612.78|607.58|618.41|613.21|610.2|605|3798
1657533600000|2022-07-11 10:00:00|612.79|607.59|621.57|616.37|627.92|622.72|611.13|605.93|4662
1657537200000|2022-07-11 11:00:00|621.58|616.38|616.66|611.46|626.09|620.89|615.2|610|5408
1657540800000|2022-07-11 12:00:00|616.9|611.7|625.65|620.45|626.8|621.6|613.63|608.43|5325
1657544400000|2022-07-11 13:00:00|625.66|620.46|614.64|609.44|627.16|621.96|609.23|604.03|8026
1657548000000|2022-07-11 14:00:00|614.65|609.45|610.99|605.79|615.31|610.11|606.42|601.22|6853
1657551600000|2022-07-11 15:00:00|611.02|605.82|609.61|604.41|611.64|606.44|604.53|599.33|4331
1657555200000|2022-07-11 16:00:00|609.6|604.4|586.98|581.78|609.87|604.67|586.85|581.65|5374
1657558800000|2022-07-11 17:00:00|587.04|581.84|594.1|588.9|595.31|590.11|587.04|581.84|5183
1657562400000|2022-07-11 18:00:00|594.13|588.93|586.2|581|594.37|589.17|582.65|577.45|4894
1657566000000|2022-07-11 19:00:00|586.19|580.99|584.68|579.48|587.67|582.47|579.62|574.42|4774
1657569600000|2022-07-11 20:00:00|584.71|579.51|578.6|573.4|586.94|581.74|576.51|571.31|4294
1657573200000|2022-07-11 21:00:00|578.68|573.48|568.86|563.66|578.94|573.74|563.98|558.78|4834
1657576800000|2022-07-11 22:00:00|568.89|563.69|557.55|552.35|568.89|563.69|525.72|520.52|8515
1657580400000|2022-07-11 23:00:00|557.61|552.41|558.9|553.7|566.88|561.68|548.88|543.68|7816
1657584000000|2022-07-12 00:00:00|558.89|553.69|555.81|550.61|566.13|560.93|553.23|548.03|7063
1657587600000|2022-07-12 01:00:00|555.82|550.62|556.66|551.46|561.33|556.13|555.61|550.41|4208
1657591200000|2022-07-12 02:00:00|556.65|551.45|559.68|554.48|563.87|558.67|554.68|549.48|4354
1657594800000|2022-07-12 03:00:00|559.67|554.47|551.96|546.76|559.71|554.51|546.96|541.76|4146
1657598400000|2022-07-12 04:00:00|552|546.8|555.87|550.67|557.62|552.42|550.59|545.39|3758
1657602000000|2022-07-12 05:00:00|555.86|550.66|557.68|552.48|561.83|556.63|554.04|548.84|3632
1657605600000|2022-07-12 06:00:00|557.69|552.49|558.9|553.7|560.87|555.67|555.59|550.39|5209
1657609200000|2022-07-12 07:00:00|558.77|553.57|558.26|553.06|562.4|557.2|553.94|548.74|6613
1657612800000|2022-07-12 08:00:00|558.25|553.05|569.41|564.21|578.39|573.19|556.39|551.19|7307
1657616400000|2022-07-12 09:00:00|569.39|564.19|562.52|557.32|580.06|574.86|559.32|554.12|7545
1657620000000|2022-07-12 10:00:00|562.37|557.17|561.2|556|564.53|559.33|554.01|548.81|5491
1657623600000|2022-07-12 11:00:00|561.15|555.95|566.85|561.65|569.81|564.61|560.65|555.45|5242
1657627200000|2022-07-12 12:00:00|566.84|561.64|578.72|573.52|580.82|575.62|566.15|560.95|5991
1657630800000|2022-07-12 13:00:00|578.75|573.55|573.76|568.56|581.84|576.64|573.59|568.39|7195
1657634400000|2022-07-12 14:00:00|573.77|568.57|581.74|576.54|584.7|579.5|570.99|565.79|6998
1657638000000|2022-07-12 15:00:00|581.8|576.6|580.74|575.54|590.5|585.3|579.18|573.98|7067
1657641600000|2022-07-12 16:00:00|580.75|575.55|579.93|574.73|586.41|581.21|577.85|572.65|6136
1657645200000|2022-07-12 17:00:00|579.92|574.72|573.9|568.7|583.06|577.86|571|565.8|5823
1657648800000|2022-07-12 18:00:00|573.73|568.53|562.23|557.03|575.63|570.43|560.72|555.52|4938
1657652400000|2022-07-12 19:00:00|562.24|557.04|563.08|557.88|567.07|561.87|554.89|549.69|7406
1657656000000|2022-07-12 20:00:00|563.1|557.9|569.12|563.92|570.3|565.1|562.78|557.58|5543
1657659600000|2022-07-12 21:00:00|569.09|563.89|562.34|557.14|573.9|568.7|562.2|557|3068
1657663200000|2022-07-12 22:00:00|562.35|557.15|564.05|558.85|569.31|564.11|559.71|554.51|5164
1657666800000|2022-07-12 23:00:00|564.6|559.4|555.84|550.64|569.46|564.26|554.78|549.58|4592
1657670400000|2022-07-13 00:00:00|555.71|550.51|560.64|555.44|561.81|556.61|549.53|544.33|6855
1657674000000|2022-07-13 01:00:00|560.63|555.43|566.68|561.48|569.41|564.21|559.03|553.83|4431
1657677600000|2022-07-13 02:00:00|566.69|561.49|562.94|557.74|573.39|568.19|562.93|557.73|4864
1657681200000|2022-07-13 03:00:00|562.93|557.73|560.14|554.94|565.88|560.68|558.86|553.66|3771
1657684800000|2022-07-13 04:00:00|560.19|554.99|558.47|553.27|564.83|559.63|557.69|552.49|3860
1657688400000|2022-07-13 05:00:00|558.64|553.44|558.98|553.78|565.85|560.65|555.84|550.64|3995
1657692000000|2022-07-13 06:00:00|558.97|553.77|562.18|556.98|562.26|557.06|554.99|549.79|3113
1657695600000|2022-07-13 07:00:00|562.07|556.87|568.86|563.66|569.97|564.77|556.07|550.87|3972
1657699200000|2022-07-13 08:00:00|568.84|563.64|570.41|565.21|573.46|568.26|563.92|558.72|5318
1657702800000|2022-07-13 09:00:00|570.42|565.22|568.84|563.64|571.85|566.65|566.2|561|4054
1657706400000|2022-07-13 10:00:00|568.86|563.66|565.07|559.87|568.92|563.72|562.28|557.08|3236
1657710000000|2022-07-13 11:00:00|565.09|559.89|571.88|566.68|571.91|566.71|563.2|558|2713
1657713600000|2022-07-13 12:00:00|571.93|566.73|540.94|535.74|583.12|577.92|525.76|520.99|8950
1657717200000|2022-07-13 13:00:00|540.93|535.73|544.06|538.86|545.81|540.61|537.85|532.65|8327
1657720800000|2022-07-13 14:00:00|544.08|538.88|556.87|551.67|557.7|552.5|541.97|536.77|7772
1657724400000|2022-07-13 15:00:00|556.91|551.71|553.99|548.79|564.76|559.56|552.26|547.06|6989
1657728000000|2022-07-13 16:00:00|553.77|548.57|560.65|555.45|562.24|557.04|543.95|538.75|7055
1657731600000|2022-07-13 17:00:00|560.59|555.39|576.97|571.77|579.22|574.02|558.18|552.98|8303
1657735200000|2022-07-13 18:00:00|576.92|571.72|577.16|571.96|577.71|572.51|569.17|563.97|6298
1657738800000|2022-07-13 19:00:00|577.2|572|573.98|568.78|580.97|575.77|573.13|567.93|6510
1657742400000|2022-07-13 20:00:00|574.02|568.82|571.03|565.83|577.03|571.83|570.98|565.78|4350
1657746000000|2022-07-13 21:00:00|571.04|565.84|582.31|577.11|582.33|577.13|570.52|565.32|3273
1657749600000|2022-07-13 22:00:00|582.33|577.13|599.38|594.18|602.1|596.9|581.9|576.7|5913
1657753200000|2022-07-13 23:00:00|599.39|594.19|614.34|609.14|625.69|620.49|599.17|593.97|7873
1657756800000|2022-07-14 00:00:00|614.33|609.13|615.78|610.58|623.49|618.29|607.76|602.56|7198
1657760400000|2022-07-14 01:00:00|615.75|610.55|610.03|604.83|619.52|614.32|608.06|602.86|6313
1657764000000|2022-07-14 02:00:00|610.05|604.85|620.72|615.52|623.67|618.47|605.91|600.71|5090
1657767600000|2022-07-14 03:00:00|620.71|615.51|620.47|615.27|629.48|624.28|615.04|609.84|6857
1657771200000|2022-07-14 04:00:00|620.49|615.29|626.8|621.6|628.84|623.64|614.33|609.13|6194
1657774800000|2022-07-14 05:00:00|626.81|621.61|619.6|614.4|636.67|631.47|618.13|612.93|6121
1657778400000|2022-07-14 06:00:00|619.59|614.39|623.67|618.47|627.24|622.04|616.68|611.48|6186
1657782000000|2022-07-14 07:00:00|623.68|618.48|630.07|624.87|631.88|626.68|619.17|613.97|5674
1657785600000|2022-07-14 08:00:00|630.04|624.84|623.82|618.62|636.3|631.1|621.77|616.57|7377
1657789200000|2022-07-14 09:00:00|623.83|618.63|632.6|627.4|634.32|629.12|621.89|616.69|6479
1657792800000|2022-07-14 10:00:00|632.75|627.55|631.73|626.53|637.27|632.07|629.53|624.33|6860
1657796400000|2022-07-14 11:00:00|631.78|626.58|625.75|620.55|633.44|628.24|619.57|614.37|6265
1657800000000|2022-07-14 12:00:00|625.77|620.57|630.07|624.87|633.45|628.25|620.83|615.63|6432
1657803600000|2022-07-14 13:00:00|630.05|624.85|624.27|619.07|633.49|628.29|618.61|613.41|7449
1657807200000|2022-07-14 14:00:00|624.25|619.05|623.98|618.78|626.51|621.31|617.99|612.79|7290
1657810800000|2022-07-14 15:00:00|624|618.8|649.73|644.53|677.73|672.53|624|618.8|9922
1657814400000|2022-07-14 16:00:00|649.74|644.54|646.41|641.21|653.01|647.81|630.35|625.15|8755
1657818000000|2022-07-14 17:00:00|646.4|641.2|692.52|687.32|696.01|690.81|644.67|639.47|9754
1657821600000|2022-07-14 18:00:00|692.56|687.36|704.56|699.36|704.9|699.7|681.51|676.31|9065
1657825200000|2022-07-14 19:00:00|704.8|699.6|693.75|688.55|712.36|707.16|692.42|687.22|8126
1657828800000|2022-07-14 20:00:00|693.74|688.54|698.56|693.36|701.75|696.55|689.98|684.78|6597
1657832400000|2022-07-14 21:00:00|698.55|693.35|681.28|676.08|700.49|695.29|679.45|674.25|5473
1657836000000|2022-07-14 22:00:00|681.32|676.12|693.69|688.49|700.33|695.13|681.29|676.09|5980
1657839600000|2022-07-14 23:00:00|693.66|688.46|704.38|699.18|708.33|703.13|689.11|683.91|6520
1657843200000|2022-07-15 00:00:00|704.1|698.9|694.28|689.08|717.22|712.02|686.31|681.11|7603
1657846800000|2022-07-15 01:00:00|694.36|689.16|722.88|717.68|727.89|722.69|693.91|688.71|5939
1657850400000|2022-07-15 02:00:00|722.83|717.63|711.7|706.5|725.82|720.62|706.83|701.63|7897
1657854000000|2022-07-15 03:00:00|711.68|706.48|707.08|701.88|715.04|709.84|703.1|697.9|6333
1657857600000|2022-07-15 04:00:00|707.07|701.87|701.92|696.72|712.73|707.53|699.07|693.87|6553
1657861200000|2022-07-15 05:00:00|701.88|696.68|703.99|698.79|706.66|701.46|696.09|690.89|5970
1657864800000|2022-07-15 06:00:00|703.97|698.77|704.07|698.87|710.8|705.6|697.78|692.58|5018
1657868400000|2022-07-15 07:00:00|704.05|698.85|708.84|703.64|712.88|707.68|700.91|695.71|5811
1657872000000|2022-07-15 08:00:00|708.98|703.78|703.17|697.97|711.58|706.38|703.07|697.87|5997
1657875600000|2022-07-15 09:00:00|703.21|698.01|698.84|693.64|711.07|705.87|698.73|693.53|6784
1657879200000|2022-07-15 10:00:00|698.86|693.66|697.83|692.63|703.12|697.92|695.17|689.97|5285
1657882800000|2022-07-15 11:00:00|697.84|692.64|693.75|688.55|702.4|697.2|693.66|688.46|5914
1657886400000|2022-07-15 12:00:00|693.8|688.6|702.21|697.01|707.62|702.42|692.23|687.03|7586
1657890000000|2022-07-15 13:00:00|702.22|697.02|695.95|690.75|704.7|699.5|693.34|688.14|8311
1657893600000|2022-07-15 14:00:00|695.99|690.79|693.56|688.36|700.52|695.32|692.85|687.65|7496
1657897200000|2022-07-15 15:00:00|693.55|688.35|679.96|674.76|695.12|689.92|679.93|674.73|6866
1657900800000|2022-07-15 16:00:00|679.69|674.49|682.76|677.56|686.55|681.35|674.81|669.61|7335
1657904400000|2022-07-15 17:00:00|682.75|677.55|684.93|679.73|695.02|689.82|681.36|676.16|6785
1657908000000|2022-07-15 18:00:00|684.94|679.74|705.86|700.66|706.24|701.04|683.92|678.72|5958
1657911600000|2022-07-15 19:00:00|705.87|700.67|709.53|704.33|711.03|705.83|698.57|693.37|7656
1657915200000|2022-07-15 20:00:00|709.45|704.25|695.91|690.71|714.78|709.58|691.05|671.05|7287
1657954800000|2022-07-16 07:00:00|693.84|688.64|686.38|681.18|698.75|693.55|684.54|679.34|5297
1657958400000|2022-07-16 08:00:00|686.39|681.19|701.18|695.98|701.18|695.98|686.14|680.94|5351
1657962000000|2022-07-16 09:00:00|701.15|695.95|700.22|695.02|705.83|700.63|696.86|691.66|5983
1657965600000|2022-07-16 10:00:00|700.23|695.03|700.04|694.84|706.88|701.68|698.17|692.97|5145
1657969200000|2022-07-16 11:00:00|700.03|694.83|694.09|688.89|700.78|695.58|693.31|688.11|4340
1657972800000|2022-07-16 12:00:00|694.08|688.88|706.58|701.38|708.85|703.65|692.23|687.03|5264
1657976400000|2022-07-16 13:00:00|706.6|701.4|710.14|704.94|718.17|712.97|706.32|701.12|6785
1657980000000|2022-07-16 14:00:00|710.2|705|714.73|709.53|716.77|711.57|702.87|697.67|5829
1657983600000|2022-07-16 15:00:00|714.79|709.59|723.29|718.09|726.08|720.88|714.37|709.17|7209
1657987200000|2022-07-16 16:00:00|723.32|718.12|740.28|735.08|771.24|766.04|723.23|718.03|10868
1657990800000|2022-07-16 17:00:00|740.27|735.07|724.74|719.54|740.63|735.43|724.42|719.22|7457
1657994400000|2022-07-16 18:00:00|724.75|719.55|729.07|723.87|732.24|727.04|724.73|719.53|6350
1657998000000|2022-07-16 19:00:00|729.05|723.85|729.12|723.92|736.48|731.28|726.07|720.87|6018
1658001600000|2022-07-16 20:00:00|729.11|723.91|731.24|726.04|733.22|727.6|717.5|712.3|5945
1658005200000|2022-07-16 21:00:00|731.21|726.01|733.27|728.07|737.09|731.89|727.67|722.47|5259
1658008800000|2022-07-16 22:00:00|733.33|728.13|738.99|733.79|740.05|734.85|730.01|724.81|5379
1658012400000|2022-07-16 23:00:00|738.98|733.78|740.28|735.08|740.96|735.76|732.61|727.41|5002
1658016000000|2022-07-17 00:00:00|740.14|734.94|734.92|729.72|749.71|744.51|732.28|727.08|6132
1658019600000|2022-07-17 01:00:00|734.9|729.7|726.26|721.06|735.37|730.17|719.61|714.41|5463
1658023200000|2022-07-17 02:00:00|726.25|721.05|725.9|720.7|729.97|724.77|723.42|718.22|3507
1658026800000|2022-07-17 03:00:00|725.82|720.62|730.07|724.87|739.43|731.57|724.83|719.63|4781
1658030400000|2022-07-17 04:00:00|730.06|724.86|722.21|717.01|730.27|725.07|720.74|715.54|4687
1658034000000|2022-07-17 05:00:00|722.2|717|725.99|720.79|730.19|724.99|721.7|716.5|4767
1658037600000|2022-07-17 06:00:00|726.12|720.92|736|730.8|736.14|730.94|723.9|718.7|5171
1658041200000|2022-07-17 07:00:00|736.03|730.83|726.15|720.95|736.86|731.66|726.1|720.9|4398
1658044800000|2022-07-17 08:00:00|725.99|720.79|719.96|714.76|728.03|722.83|711.96|706.76|4690
1658048400000|2022-07-17 09:00:00|719.94|714.74|715.18|709.98|722.88|717.68|713.99|708.79|5629
1658052000000|2022-07-17 10:00:00|715.19|709.99|710.05|704.85|716.73|711.53|706.58|701.38|5512
1658055600000|2022-07-17 11:00:00|710.03|704.83|711.2|706|719.75|707.39|706.03|700.83|4981
1658059200000|2022-07-17 12:00:00|711.38|706.18|710.44|705.24|712.99|707.79|707.12|701.92|4462
1658062800000|2022-07-17 13:00:00|710.39|705.19|702.64|697.44|711.15|705.95|700.25|695.05|7012
1658066400000|2022-07-17 14:00:00|702.63|697.43|700.94|695.74|707.13|701.93|699.35|694.15|6072
1658070000000|2022-07-17 15:00:00|700.98|695.78|701.34|696.14|706.43|701.23|700.31|695.11|4540
1658073600000|2022-07-17 16:00:00|701.36|696.16|705.45|700.25|707.09|701.89|696.08|690.88|5473
1658077200000|2022-07-17 17:00:00|705.29|700.09|693.86|688.66|718.03|712.83|691.23|686.03|7195
1658080800000|2022-07-17 18:00:00|693.87|688.67|702.15|696.95|704.36|699.16|692.51|687.31|6067
1658084400000|2022-07-17 19:00:00|702.16|696.96|706.19|699.49|709.8|703.1|699.32|694.12|4397
1658088000000|2022-07-17 20:00:00|706.27|699.57|702.82|696.12|706.95|700.25|700.93|694.23|4986
1658091600000|2022-07-17 21:00:00|702.83|696.13|709.11|703.91|711.3|706.1|701.24|694.54|4245
1658095200000|2022-07-17 22:00:00|709.12|703.92|713|707.8|715|709.8|707.01|701.81|4981
1658098800000|2022-07-17 23:00:00|713.03|707.83|697.02|691.82|713.31|708.11|696.54|691.34|5733
1658102400000|2022-07-18 00:00:00|697.04|691.84|700.29|695.09|705.99|700.79|696.19|690.99|5511
1658106000000|2022-07-18 01:00:00|700.3|695.1|716.92|711.72|718.99|713.79|700.25|695.05|5430
1658109600000|2022-07-18 02:00:00|716.88|711.68|732.12|726.92|734.44|729.24|716.87|711.67|7159
1658113200000|2022-07-18 03:00:00|732.09|726.89|721.22|716.02|734.17|728.97|720.26|715.06|7244
1658116800000|2022-07-18 04:00:00|721.24|716.04|724.59|719.39|724.71|719.51|715.76|710.56|5607
1658120400000|2022-07-18 05:00:00|724.66|719.46|733.99|728.79|736.88|731.68|724.52|719.32|8059
1658124000000|2022-07-18 06:00:00|733.96|728.76|738.79|733.59|743.14|737.94|726.16|720.96|7420
1658127600000|2022-07-18 07:00:00|738.77|733.57|737.18|731.98|741.61|736.41|730.78|725.58|6772
1658131200000|2022-07-18 08:00:00|737.19|731.99|729.14|723.94|739.51|734.31|724.01|718.81|6776
1658134800000|2022-07-18 09:00:00|729.21|724.01|737.22|732.02|741.26|736.06|728.23|723.03|5934
1658138400000|2022-07-18 10:00:00|737.24|732.04|733.66|728.46|747.96|742.76|732.85|727.65|5908
1658142000000|2022-07-18 11:00:00|733.67|728.47|721.24|716.04|735.72|730.52|717.66|712.46|7361
1658145600000|2022-07-18 12:00:00|721.32|716.12|725.68|720.48|726.04|720.84|710.5|705.3|6675
1658149200000|2022-07-18 13:00:00|725.7|720.5|724.17|718.97|730.18|724.98|718.87|713.67|6965
1658152800000|2022-07-18 14:00:00|724.13|718.93|729.13|723.93|729.41|724.21|720.51|715.31|7544
1658156400000|2022-07-18 15:00:00|729.12|723.92|735.87|730.67|738.02|732.82|725.34|720.14|7000
1658160000000|2022-07-18 16:00:00|735.86|730.66|721.99|716.79|737.66|732.46|720.45|715.25|7591
1658163600000|2022-07-18 17:00:00|721.95|716.75|707.12|701.92|722.69|717.49|706.59|701.39|6775
1658167200000|2022-07-18 18:00:00|707.32|702.12|705.86|700.66|714.49|709.29|704.95|699.75|6240
1658170800000|2022-07-18 19:00:00|705.83|700.63|702.16|696.96|709.58|704.38|695.47|690.27|6585
1658174400000|2022-07-18 20:00:00|702.18|696.98|704.31|699.11|709.52|704.32|699.56|694.36|5359
1658178000000|2022-07-18 21:00:00|704.29|699.09|708.03|702.83|710.41|705.21|702.01|696.81|4501
1658181600000|2022-07-18 22:00:00|708.07|702.87|718.36|713.16|720.41|715.21|704.99|699.79|6423
1658185200000|2022-07-18 23:00:00|718.37|713.17|735.42|730.22|739.67|734.47|718|712.8|9715
1658188800000|2022-07-19 00:00:00|735.43|730.23|762.91|757.71|765.91|760.71|726.85|721.65|11325
1658192400000|2022-07-19 01:00:00|762.83|757.63|743.48|738.28|777.13|771.93|743.48|738.28|9606
1658196000000|2022-07-19 02:00:00|743.45|738.25|749.56|744.36|751.48|746.28|739.08|733.88|7776
1658199600000|2022-07-19 03:00:00|749.55|744.35|735.03|729.83|751.76|746.56|732.11|726.91|7734
1658203200000|2022-07-19 04:00:00|735.04|729.84|733.19|727.99|741.93|736.73|723.8|718.6|7247
1658206800000|2022-07-19 05:00:00|733.18|727.98|741.11|735.91|752.78|747.58|728.82|723.62|7060
1658210400000|2022-07-19 06:00:00|741.08|735.88|740.3|735.1|750.5|745.3|730.49|725.29|7498
1658214000000|2022-07-19 07:00:00|740.25|735.05|736.21|731.01|744.4|739.2|733.4|728.2|7397
1658217600000|2022-07-19 08:00:00|736.22|731.02|754.69|749.49|755.45|750.25|735.05|729.85|6278
1658221200000|2022-07-19 09:00:00|755.54|750.34|752.62|747.42|756.51|751.31|741.3|736.1|6576
1658224800000|2022-07-19 10:00:00|752.58|747.38|760.29|755.09|761.18|755.98|749.2|744|6545
1658228400000|2022-07-19 11:00:00|760.28|755.08|760.02|754.82|769.11|763.91|756.82|751.62|7337
1658232000000|2022-07-19 12:00:00|760.04|754.84|767.42|762.22|768.38|763.18|755.94|750.74|7095
1658235600000|2022-07-19 13:00:00|767.41|762.21|763.07|757.87|768.91|763.71|754.19|748.99|8417
1658239200000|2022-07-19 14:00:00|763.08|757.88|758.89|753.69|763.34|758.14|746.24|741.04|8588
1658242800000|2022-07-19 15:00:00|758.68|753.48|746.98|741.78|760.65|755.45|735.28|730.08|9911
1658246400000|2022-07-19 16:00:00|746.92|741.72|754.64|749.44|766.1|760.9|745.23|740.03|8922
1658250000000|2022-07-19 17:00:00|754.59|749.39|756.07|750.87|758.94|753.74|748.05|742.85|6929
1658253600000|2022-07-19 18:00:00|756.06|750.86|747.91|742.71|756.79|751.59|743.31|738.11|7171
1658257200000|2022-07-19 19:00:00|747.92|742.72|743.53|738.33|753.92|748.72|742.5|737.3|7290
1658260800000|2022-07-19 20:00:00|743.52|738.32|742.23|737.03|749.12|743.92|741.55|736.35|6304
1658264400000|2022-07-19 21:00:00|742.26|737.06|753.21|748.01|753.99|748.79|741.17|735.97|4665
1658268000000|2022-07-19 22:00:00|753.28|748.08|747.7|742.5|753.43|748.23|742.84|737.64|4504
1658271600000|2022-07-19 23:00:00|747.78|742.58|737.27|732.07|750.13|744.93|733.4|728.2|7302
1658275200000|2022-07-20 00:00:00|737.15|731.95|725.48|720.28|738.94|733.74|721.95|716.75|7712
1658278800000|2022-07-20 01:00:00|725.27|720.07|730.87|725.67|734.99|729.79|722.2|717|6351
1658282400000|2022-07-20 02:00:00|730.88|725.68|749.32|744.12|751.83|746.63|730.41|725.21|5974
1658286000000|2022-07-20 03:00:00|749.28|744.08|751.04|745.84|758.53|753.33|737.86|732.66|6737
1658289600000|2022-07-20 04:00:00|751.03|745.83|754.67|749.47|755.78|750.58|745.45|740.25|5518
1658293200000|2022-07-20 05:00:00|754.69|749.49|758.18|752.98|760.1|754.9|750.51|745.31|6092
1658296800000|2022-07-20 06:00:00|758.16|752.96|758.02|752.82|763.14|757.94|755.05|749.85|6727
1658300400000|2022-07-20 07:00:00|757.98|752.78|741.11|735.91|759.17|753.97|740.79|735.59|7421
1658304000000|2022-07-20 08:00:00|741.09|735.89|733.06|727.86|745.84|740.64|730.18|724.98|6102
1658307600000|2022-07-20 09:00:00|733.16|727.96|744.22|739.02|748.28|743.08|730.27|725.07|5245
1658311200000|2022-07-20 10:00:00|744.14|738.94|758.08|752.88|759.52|754.32|742.46|737.26|7762
1658314800000|2022-07-20 11:00:00|758.05|752.85|747.28|742.08|760.92|755.72|742.09|736.89|6907
1658318400000|2022-07-20 12:00:00|747.27|742.07|744.92|739.72|751.17|745.97|737.1|731.9|7934
1658322000000|2022-07-20 13:00:00|744.96|739.76|738.41|733.21|753.14|747.94|738.22|733.02|8270
1658325600000|2022-07-20 14:00:00|738.35|733.15|750.22|745.02|751.18|745.98|733.7|728.5|7390
1658329200000|2022-07-20 15:00:00|750.3|745.1|745.98|740.78|750.46|745.26|743.82|738.62|5830
1658332800000|2022-07-20 16:00:00|746.01|740.81|725.37|720.17|747.17|741.97|719.42|714.22|7923
1658336400000|2022-07-20 17:00:00|725.36|720.16|715.78|710.58|727.3|722.1|714.29|709.09|6821
1658340000000|2022-07-20 18:00:00|715.85|710.65|716.34|711.14|721.53|716.33|712.07|706.87|5968
1658343600000|2022-07-20 19:00:00|716.33|711.13|708.35|703.15|720.98|715.78|707.68|702.48|5756
1658347200000|2022-07-20 20:00:00|708.32|703.12|692.21|687.01|713.74|708.54|681.65|676.45|9680
1658350800000|2022-07-20 21:00:00|692.23|687.03|704.46|699.26|707.5|702.3|690.9|685.7|5722
1658354400000|2022-07-20 22:00:00|704.44|699.24|691.02|685.82|704.5|699.3|690.95|685.75|5122
1658358000000|2022-07-20 23:00:00|691.01|685.81|688.72|683.52|694.21|689.01|683.4|678.2|6046
1658361600000|2022-07-21 00:00:00|688.75|683.55|693.12|687.92|696.05|690.85|684.95|679.75|6367
1658365200000|2022-07-21 01:00:00|693.13|687.93|692.65|687.45|700.46|695.26|690.22|685.02|5728
1658368800000|2022-07-21 02:00:00|692.64|687.44|671.2|666|695.21|690.01|671.18|665.98|6792
1658372400000|2022-07-21 03:00:00|670.71|665.51|678.17|672.97|682.75|677.55|670.23|665.03|7026
1658376000000|2022-07-21 04:00:00|678.19|672.99|685.05|679.85|687.08|681.88|669.47|664.27|6815
1658379600000|2022-07-21 05:00:00|685.06|679.86|686.19|680.99|689.95|684.75|683.91|678.71|5367
1658383200000|2022-07-21 06:00:00|686.2|681|681.59|676.39|687.15|681.95|678.14|672.94|5356
1658386800000|2022-07-21 07:00:00|681.57|676.37|685.79|680.59|693.04|687.84|680.99|675.79|5602
1658390400000|2022-07-21 08:00:00|685.8|680.6|690.17|684.97|692.89|687.69|681.06|675.86|5977
1658394000000|2022-07-21 09:00:00|690.16|684.96|690.3|685.1|693.97|688.77|687.19|681.99|5168
1658397600000|2022-07-21 10:00:00|690.29|685.09|682.08|676.88|693.49|688.29|681.8|676.6|5154
1658401200000|2022-07-21 11:00:00|682.1|676.9|683.5|678.3|686.33|681.13|676.07|670.87|6262
1658404800000|2022-07-21 12:00:00|683.48|678.28|691.38|686.18|693.89|688.69|681.34|676.14|6600
1658408400000|2022-07-21 13:00:00|691.46|686.26|702.48|697.28|705.35|700.15|689.4|684.2|7453
1658412000000|2022-07-21 14:00:00|702.47|697.27|701.03|695.83|705.03|699.83|695.59|690.39|7542
1658415600000|2022-07-21 15:00:00|701.02|695.82|704.53|699.33|706.1|700.9|699.58|694.38|5726
1658419200000|2022-07-21 16:00:00|704.47|699.27|728.49|723.29|730.55|725.35|703.31|698.11|7931
1658422800000|2022-07-21 17:00:00|728.64|723.44|714.79|709.59|730.86|725.66|712.09|706.89|7047
1658426400000|2022-07-21 18:00:00|714.8|709.6|717.18|711.98|720.66|715.46|714.09|708.89|4800
1658430000000|2022-07-21 19:00:00|717.15|711.95|724.5|719.3|725.61|720.41|716.21|711.01|5506
1658433600000|2022-07-21 20:00:00|724.43|719.23|722.49|717.29|731.61|726.41|722.48|717.28|5476
1658437200000|2022-07-21 21:00:00|722.48|717.28|729.88|724.68|730.29|725.09|721.56|716.36|3591
1658440800000|2022-07-21 22:00:00|729.87|724.67|722.01|716.81|730.12|724.92|720.4|715.2|5310
1658444400000|2022-07-21 23:00:00|721.99|716.79|725.13|719.93|731.28|726.08|721.31|716.11|5463
1658448000000|2022-07-22 00:00:00|725.12|719.92|730.66|725.46|733.79|728.59|719.08|713.88|6140
1658451600000|2022-07-22 01:00:00|730.65|725.45|724.4|719.2|733.56|728.36|723.89|718.69|5011
1658455200000|2022-07-22 02:00:00|724.34|719.14|715.94|710.74|726.08|720.88|715.38|710.18|5351
1658458800000|2022-07-22 03:00:00|715.95|710.75|715.32|710.12|718.62|713.42|712.18|706.98|4732
1658462400000|2022-07-22 04:00:00|715.3|710.1|714.97|709.77|718.4|713.2|709.95|704.75|5052
1658466000000|2022-07-22 05:00:00|714.95|709.75|721.23|716.03|721.62|716.42|710.05|704.85|6122
1658469600000|2022-07-22 06:00:00|721.22|716.02|723.39|718.19|723.44|718.24|719.08|713.88|4261
1658473200000|2022-07-22 07:00:00|723.37|718.17|723.22|718.02|727.2|722|719.17|713.97|5528
1658476800000|2022-07-22 08:00:00|723.37|718.17|729.88|724.68|731.63|726.43|720.67|715.47|5182
1658480400000|2022-07-22 09:00:00|729.89|724.69|737.46|732.26|745.15|739.95|729.69|724.49|7435
1658484000000|2022-07-22 10:00:00|737.51|732.31|735.92|730.72|742.98|737.78|735.76|730.56|4830
1658487600000|2022-07-22 11:00:00|735.91|730.71|742.78|737.58|744.04|738.84|735.23|730.03|5315
1658491200000|2022-07-22 12:00:00|742.76|737.56|741.48|736.28|748.46|743.26|738.09|732.89|6390
1658494800000|2022-07-22 13:00:00|741.44|736.24|725.63|720.43|743.37|738.17|724.75|719.55|7308
1658498400000|2022-07-22 14:00:00|725.61|720.41|725.49|720.29|727.78|722.58|718.39|713.19|7446
1658502000000|2022-07-22 15:00:00|725.47|720.27|703.47|698.27|725.47|720.27|701.1|695.9|6919
1658505600000|2022-07-22 16:00:00|703.42|698.22|711.16|705.96|712.02|706.82|700.56|695.36|6271
1658509200000|2022-07-22 17:00:00|711.19|705.99|710.75|705.55|715.94|710.74|704.95|699.75|7375
1658512800000|2022-07-22 18:00:00|710.7|705.5|711.23|706.03|712.11|706.91|706.04|700.84|5589
1658516400000|2022-07-22 19:00:00|711.19|705.99|691.13|685.93|712.58|707.38|688.21|683.01|6342
1658520000000|2022-07-22 20:00:00|691|685.8|695.44|690.24|695.98|690.78|684.5|679.3|6121
1658559600000|2022-07-23 07:00:00|707.06|701.86|701.73|696.53|707.4|702.2|700.07|694.87|4296
1658563200000|2022-07-23 08:00:00|701.74|696.54|690.57|685.37|707.15|701.95|688.84|683.64|4879
1658566800000|2022-07-23 09:00:00|690.55|685.35|694.15|688.95|695.81|690.61|688.23|683.03|5479
1658570400000|2022-07-23 10:00:00|694.16|688.96|684.74|679.54|698.41|693.21|683.97|678.77|5777
1658574000000|2022-07-23 11:00:00|684.77|679.57|675.23|670.03|687.03|681.83|673.66|668.46|6349
1658577600000|2022-07-23 12:00:00|675.24|670.04|677.73|672.53|680.11|674.91|666.88|661.68|6258
1658581200000|2022-07-23 13:00:00|677.72|672.52|685.98|680.78|693.14|684.34|676.88|671.68|5660
1658584800000|2022-07-23 14:00:00|686|680.8|676.3|671.1|686.72|681.52|671.98|666.78|5582
1658588400000|2022-07-23 15:00:00|676.31|671.11|681.32|676.12|690.6|679.02|676.15|670.95|4775
1658592000000|2022-07-23 16:00:00|681.19|675.99|681.13|675.93|684.31|679.11|678.22|673.02|5773
1658595600000|2022-07-23 17:00:00|681.12|675.92|676.68|671.48|682.58|677.38|671.42|666.22|7367
1658599200000|2022-07-23 18:00:00|676.67|671.47|677.75|672.55|682.02|676.82|671.51|666.31|6551
1658602800000|2022-07-23 19:00:00|677.76|672.56|689.11|683.91|691.26|686.06|674.83|669.63|5510
1658606400000|2022-07-23 20:00:00|689.1|683.9|697.11|691.91|698|692.75|688.06|682.86|4536
1658610000000|2022-07-23 21:00:00|697.12|691.92|694.09|688.89|700.17|692.73|691.64|686.44|4170
1658613600000|2022-07-23 22:00:00|694.06|688.86|700.87|695.67|705.6|700.4|693.99|688.79|5008
1658617200000|2022-07-23 23:00:00|700.92|695.72|699.16|693.96|705.01|699.81|698.98|693.78|4724
1658620800000|2022-07-24 00:00:00|699.18|693.98|702.9|697.7|709.9|704.7|699.15|693.95|5100
1658624400000|2022-07-24 01:00:00|702.91|697.71|700.2|695|705.07|699.87|695.14|689.94|4889
1658628000000|2022-07-24 02:00:00|700.18|694.98|701.83|696.63|712.81|707.61|695.89|690.69|4942
1658631600000|2022-07-24 03:00:00|701.79|696.59|693.28|688.08|702.21|697.01|691.27|686.07|4075
1658635200000|2022-07-24 04:00:00|693.24|688.04|699.95|694.75|702.18|696.98|691.46|686.26|4559
1658638800000|2022-07-24 05:00:00|699.94|694.74|712.28|707.08|714.96|709.76|699.33|694.13|6847
1658642400000|2022-07-24 06:00:00|712.29|707.09|710.12|704.92|716.3|711.1|709.16|703.96|5586
1658646000000|2022-07-24 07:00:00|710.07|704.87|702.26|697.06|714.12|708.92|701.4|696.2|5612
1658649600000|2022-07-24 08:00:00|702.27|697.07|703.57|698.37|706.2|701|699.82|694.62|5084
1658653200000|2022-07-24 09:00:00|703.56|698.36|701.44|696.24|706.14|700.94|700.49|695.29|4045
1658656800000|2022-07-24 10:00:00|701.43|696.23|699.06|693.86|704.4|699.2|695.39|690.19|5031
1658660400000|2022-07-24 11:00:00|699.07|693.87|704.45|699.25|711.87|706.67|698.94|693.74|6566
1658664000000|2022-07-24 12:00:00|704.47|699.27|697.16|691.96|710.28|705.08|696.6|691.4|6231
1658667600000|2022-07-24 13:00:00|697.13|691.93|699.28|694.08|699.41|694.21|694.26|689.06|4650
1658671200000|2022-07-24 14:00:00|699.23|694.03|705.85|700.65|706.76|701.56|695.83|690.63|6911
1658674800000|2022-07-24 15:00:00|705.84|700.64|708.29|703.09|710.05|704.85|704.42|699.22|5255
1658678400000|2022-07-24 16:00:00|708.25|703.05|701.3|696.1|711.13|705.93|698.19|692.99|5249
1658682000000|2022-07-24 17:00:00|701.28|696.08|706.62|701.42|709.89|704.69|701.13|695.93|5459
1658685600000|2022-07-24 18:00:00|706.6|701.4|696.94|691.74|707.17|701.97|695.4|690.2|4599
1658689200000|2022-07-24 19:00:00|696.93|691.73|698.22|691.52|701.83|695.13|694.16|688.96|4826
1658692800000|2022-07-24 20:00:00|698.2|691.5|700.37|693.67|705.21|698.51|697.2|690.5|4755
1658696400000|2022-07-24 21:00:00|700.3|693.6|718.37|713.17|718.38|713.18|699.13|693.58|5391
1658700000000|2022-07-24 22:00:00|718.35|713.15|710.32|705.12|731.2|726|708.77|703.57|7579
1658703600000|2022-07-24 23:00:00|710.33|705.13|727.08|721.88|737.46|732.26|703.53|698.33|7250
1658707200000|2022-07-25 00:00:00|727.11|721.91|727.4|722.2|753.15|747.95|724.98|719.78|9035
1658710800000|2022-07-25 01:00:00|727.43|722.23|721.62|716.42|730.88|725.68|707.81|702.61|7575
1658714400000|2022-07-25 02:00:00|721.6|716.4|701.16|695.96|726.13|720.93|698.24|693.04|8117
1658718000000|2022-07-25 03:00:00|701.15|695.95|692.31|687.11|701.15|695.95|684.22|679.02|7523
1658721600000|2022-07-25 04:00:00|692.37|687.17|710.42|705.22|711.09|705.89|686.9|681.7|5770
1658725200000|2022-07-25 05:00:00|710.64|705.44|700.21|695.01|716.79|711.59|695.22|690.02|6444
1658728800000|2022-07-25 06:00:00|700.22|695.02|692.57|687.37|701.3|696.1|690.5|685.3|5357
1658732400000|2022-07-25 07:00:00|692.56|687.36|694.65|689.45|697.9|692.7|690.15|684.95|5095
1658736000000|2022-07-25 08:00:00|694.51|689.31|694.12|688.92|696.73|691.53|684.54|679.34|5421
1658739600000|2022-07-25 09:00:00|694.11|688.91|691.21|686.01|697.46|692.26|689.84|684.64|4390
1658743200000|2022-07-25 10:00:00|691.23|686.03|692.14|686.94|696.26|691.06|688.78|683.58|4468
1658746800000|2022-07-25 11:00:00|692.15|686.95|693.08|687.88|696.26|691.06|689.17|683.97|4239
1658750400000|2022-07-25 12:00:00|693.22|688.02|690.44|685.24|695.46|690.26|684.5|679.3|4926
1658754000000|2022-07-25 13:00:00|690.47|685.27|707.09|701.89|708.87|703.67|688.27|683.07|6859
1658757600000|2022-07-25 14:00:00|707.1|701.9|713.89|708.69|717.81|712.61|695.16|689.96|8532
1658761200000|2022-07-25 15:00:00|713.9|708.7|728.23|723.03|730.65|725.45|711.81|706.61|8489
1658764800000|2022-07-25 16:00:00|728.2|723|734.03|728.83|739.68|734.48|725.42|720.22|8060
1658768400000|2022-07-25 17:00:00|734.1|728.9|733.96|728.76|743.66|738.46|733.08|727.88|7343
1658772000000|2022-07-25 18:00:00|733.91|728.71|739.2|734|741.39|736.19|733.26|728.06|6114
1658775600000|2022-07-25 19:00:00|739.23|734.03|729.05|723.85|739.79|734.59|721.04|715.84|8079
1658779200000|2022-07-25 20:00:00|729.06|723.86|749.7|744.5|749.75|744.55|729.01|723.81|8566
1658782800000|2022-07-25 21:00:00|749.63|744.43|745.11|739.91|754.62|749.42|743.43|738.23|5989
1658786400000|2022-07-25 22:00:00|745.09|739.89|739.89|734.69|745.12|739.92|731.7|726.5|7583
1658790000000|2022-07-25 23:00:00|739.77|734.57|707.7|702.5|740.93|735.73|706.93|701.73|7249
1658793600000|2022-07-26 00:00:00|707.71|702.51|680.74|675.54|707.89|702.69|677.41|672.21|8549
1658797200000|2022-07-26 01:00:00|680.72|675.52|685.86|680.66|688.4|683.2|680.25|675.05|5395
1658800800000|2022-07-26 02:00:00|685.88|680.68|678.83|673.63|686.21|681.01|677.6|672.4|5501
1658804400000|2022-07-26 03:00:00|678.84|673.64|688.42|683.22|690.11|684.91|672.6|667.4|8262
1658808000000|2022-07-26 04:00:00|688.48|683.28|696|690.8|697.25|692.05|685.37|680.17|7766
1658811600000|2022-07-26 05:00:00|695.86|690.66|687.28|682.08|695.9|690.7|684.48|679.28|6868
1658815200000|2022-07-26 06:00:00|687.24|682.04|674.46|669.26|687.31|682.11|674.27|669.07|6460
1658818800000|2022-07-26 07:00:00|674.57|669.37|666.9|661.7|677.55|672.35|664.64|659.44|8775
1658822400000|2022-07-26 08:00:00|666.91|661.71|665.71|660.51|670.44|665.24|661.19|655.99|8100
1658826000000|2022-07-26 09:00:00|665.7|660.5|668.18|662.98|670.7|665.5|662.48|657.28|6859
1658829600000|2022-07-26 10:00:00|668.19|662.99|660.94|655.74|670.19|664.99|659|653.8|6423
1658833200000|2022-07-26 11:00:00|660.93|655.73|662.04|656.84|665.36|660.16|653.19|647.99|7565
1658836800000|2022-07-26 12:00:00|662.08|656.88|648.87|643.67|668.3|663.1|646.78|641.58|9810
1658840400000|2022-07-26 13:00:00|648.86|643.66|648.07|642.87|652.65|647.45|642.48|637.28|10513
1658844000000|2022-07-26 14:00:00|648.22|643.02|650.3|645.1|655.11|649.91|643.05|637.85|9860
1658847600000|2022-07-26 15:00:00|650.32|645.12|638.07|632.87|650.97|645.77|637.57|632.37|9137
1658851200000|2022-07-26 16:00:00|638.06|632.86|646.8|641.6|646.87|641.67|637.82|632.62|8584
1658854800000|2022-07-26 17:00:00|646.76|641.56|639.81|634.61|650.31|645.11|639.78|634.58|8348
1658858400000|2022-07-26 18:00:00|639.85|634.65|632.38|627.18|643.27|638.07|630.18|624.98|8761
1658862000000|2022-07-26 19:00:00|632.39|627.19|626.31|621.11|634.01|628.81|624.73|619.53|8663
1658865600000|2022-07-26 20:00:00|626.32|621.12|634.05|628.85|635.78|630.58|624.82|619.62|8675
1658869200000|2022-07-26 21:00:00|634.04|628.84|635.51|630.31|642.45|637.25|632.82|627.62|7262
1658872800000|2022-07-26 22:00:00|635.44|630.24|656.47|651.27|656.64|651.44|634.53|629.33|8247
1658876400000|2022-07-26 23:00:00|656.44|651.24|668.35|663.15|668.69|663.49|650.77|645.57|9326
1658880000000|2022-07-27 00:00:00|668.36|663.16|662.47|657.27|671.3|666.1|656.97|651.77|8221
1658883600000|2022-07-27 01:00:00|662.53|657.33|656.9|651.7|665.51|660.31|655.9|650.7|5741
1658887200000|2022-07-27 02:00:00|656.92|651.72|660.46|655.26|661.51|656.31|652.91|647.71|6099
1658890800000|2022-07-27 03:00:00|660.45|655.25|656.23|651.03|663.06|657.86|653.84|648.64|6174
1658894400000|2022-07-27 04:00:00|656.28|651.08|664.9|659.7|665.82|660.62|655.77|650.57|5922
1658898000000|2022-07-27 05:00:00|664.86|659.66|674.79|669.59|678.74|673.54|663.75|658.55|8256
1658901600000|2022-07-27 06:00:00|674.85|669.65|672.37|667.17|677.02|671.82|666.81|661.61|6692
1658905200000|2022-07-27 07:00:00|672.34|667.14|676.43|671.23|683.07|677.87|671.85|666.65|7442
1658908800000|2022-07-27 08:00:00|676.42|671.22|672|666.8|680.55|675.35|671.95|666.75|5952
1658912400000|2022-07-27 09:00:00|671.95|666.75|668.55|663.35|674.03|668.83|667.08|661.88|5737
1658916000000|2022-07-27 10:00:00|668.54|663.34|668.9|663.7|674.93|669.73|667.64|662.44|6464
1658919600000|2022-07-27 11:00:00|668.95|663.75|668.82|663.62|677.11|671.91|666.64|661.44|6024
1658923200000|2022-07-27 12:00:00|668.83|663.63|678.98|673.78|680.29|675.09|665.76|660.56|8959
1658926800000|2022-07-27 13:00:00|678.99|673.79|683.99|678.79|686.43|681.23|671.54|666.34|9795
1658930400000|2022-07-27 14:00:00|683.9|678.7|680.78|675.58|685.17|679.97|678.58|673.38|7674
1658934000000|2022-07-27 15:00:00|680.79|675.59|681.11|675.91|683.64|678.44|679.56|674.36|7253
1658937600000|2022-07-27 16:00:00|681.12|675.92|685.22|680.02|697.68|692.48|678.33|673.13|9203
1658941200000|2022-07-27 17:00:00|685.38|680.18|715.28|710.08|725.37|720.17|682.27|677.07|10173
1658944800000|2022-07-27 18:00:00|715.27|710.07|770.63|765.43|779.58|774.38|715.27|710.07|12807
1658948400000|2022-07-27 19:00:00|770.65|765.45|780.45|775.25|800.21|795.01|770.65|765.45|12054
1658952000000|2022-07-27 20:00:00|780.58|775.38|779.44|774.24|791.93|786.73|776.83|771.63|10051
1658955600000|2022-07-27 21:00:00|779.39|774.19|784.72|779.52|790.03|784.83|779.19|773.99|7236
1658959200000|2022-07-27 22:00:00|784.71|779.51|805.52|800.32|808|802.8|784.63|779.43|9342
1658962800000|2022-07-27 23:00:00|805.5|800.3|806.19|800.99|822.15|816.95|803.42|798.22|9526
1658966400000|2022-07-28 00:00:00|806.3|801.1|803.31|798.11|812.04|806.84|799.2|794|9389
1658970000000|2022-07-28 01:00:00|803.3|798.1|823.02|817.82|837.48|832.28|801.34|796.14|9221
1658973600000|2022-07-28 02:00:00|823.03|817.83|842.87|837.67|851.47|846.27|822.21|817.01|9552
1658977200000|2022-07-28 03:00:00|843.1|837.9|830.19|824.99|843.44|838.24|829.14|823.94|9067
1658980800000|2022-07-28 04:00:00|830.15|824.95|824.05|818.85|834.38|829.18|823.79|818.59|7019
1658984400000|2022-07-28 05:00:00|824.04|818.84|829.66|824.46|832.45|827.25|820.32|815.12|7276
1658988000000|2022-07-28 06:00:00|829.68|824.48|831.24|826.04|832.45|827.25|824.93|819.73|7285
1658991600000|2022-07-28 07:00:00|831.19|825.99|820.59|815.39|831.26|826.06|815.91|810.71|9055
1658995200000|2022-07-28 08:00:00|820.61|815.41|826.31|821.11|826.7|821.5|819|813.8|8407
1658998800000|2022-07-28 09:00:00|826.28|821.08|822.95|817.75|829.23|824.03|817.33|812.13|6472
1659002400000|2022-07-28 10:00:00|822.96|817.76|827.57|822.37|838.25|833.05|822.64|817.44|7598
1659006000000|2022-07-28 11:00:00|827.95|822.75|833.21|828.01|834.12|828.92|825.99|820.79|8164
1659009600000|2022-07-28 12:00:00|833.17|827.97|838.5|833.3|851.92|846.72|811.45|806.25|12687
1659013200000|2022-07-28 13:00:00|838.52|833.32|837.75|832.55|865.58|860.38|832.45|827.25|12869
1659016800000|2022-07-28 14:00:00|837.73|832.53|874.62|869.42|876.36|871.16|834.2|829|12720
1659020400000|2022-07-28 15:00:00|875.12|869.92|917.48|912.28|948.82|943.62|870.65|865.45|12985
1659024000000|2022-07-28 16:00:00|917.53|912.33|925.57|920.37|946.42|941.22|913.49|908.29|12186
1659027600000|2022-07-28 17:00:00|925.4|920.2|927.3|922.1|934.82|929.62|922.32|917.12|10974
1659031200000|2022-07-28 18:00:00|927.54|922.34|932.27|927.07|940.01|934.81|915.05|909.85|10495
1659034800000|2022-07-28 19:00:00|932.21|927.01|939.08|933.88|942.77|937.57|929.11|923.91|9025
1659038400000|2022-07-28 20:00:00|939.21|934.01|963.23|958.03|984.99|979.79|937.93|932.73|11890
1659042000000|2022-07-28 21:00:00|963.27|958.07|951.48|946.28|967.83|962.63|947.13|941.93|8019
1659045600000|2022-07-28 22:00:00|951.43|946.23|932.45|927.25|952.52|947.32|931.05|925.85|9146
1659049200000|2022-07-28 23:00:00|932.52|927.32|930.19|924.99|932.82|927.62|925.54|920.34|7919
1659052800000|2022-07-29 00:00:00|930.31|925.11|931.62|926.42|937.23|932.03|912.25|907.05|10526
1659056400000|2022-07-29 01:00:00|931.48|926.28|931.4|926.2|934.1|928.9|922.97|917.77|9249
1659060000000|2022-07-29 02:00:00|931.51|926.31|939.09|933.89|942.59|937.39|922.7|917.5|9243
1659063600000|2022-07-29 03:00:00|939.04|933.84|938.06|932.86|941.94|936.74|931.94|926.74|7888
1659067200000|2022-07-29 04:00:00|938.05|932.85|921.6|916.4|939.14|933.94|920.35|915.15|8307
1659070800000|2022-07-29 05:00:00|921.53|916.33|912.75|907.55|923.4|918.2|907.35|902.15|9652
1659074400000|2022-07-29 06:00:00|912.86|907.66|892.17|886.97|921.42|916.22|886.03|880.83|10525
1659078000000|2022-07-29 07:00:00|892.29|887.09|894.76|889.56|898.11|892.91|886.1|880.9|8851
1659081600000|2022-07-29 08:00:00|894.69|889.49|892.01|886.81|895.81|890.61|885.04|879.84|9049
1659085200000|2022-07-29 09:00:00|892.07|886.87|894.26|889.06|895.2|890|884.12|878.92|8118
1659088800000|2022-07-29 10:00:00|894.28|889.08|892.91|887.71|907.86|902.66|892.61|887.41|8745
1659092400000|2022-07-29 11:00:00|892.88|887.68|874.27|869.07|900.21|895.01|865.5|860.3|10886
1659096000000|2022-07-29 12:00:00|874.24|869.04|875.12|869.92|879.42|874.22|864.18|858.98|10906
1659099600000|2022-07-29 13:00:00|875.15|869.95|897.03|891.83|902.16|896.96|873.43|868.23|11084
1659103200000|2022-07-29 14:00:00|896.79|891.59|897.68|892.48|916.4|911.2|894.42|889.22|11163
1659106800000|2022-07-29 15:00:00|897.29|892.09|907.35|902.15|908.95|903.75|891.7|886.5|9943
1659110400000|2022-07-29 16:00:00|907.64|902.44|892.28|887.08|908.69|903.49|873.95|868.75|10842
1659114000000|2022-07-29 17:00:00|892.33|887.13|897.38|892.18|900.89|895.69|877.52|872.32|9273
1659117600000|2022-07-29 18:00:00|897.39|892.19|905.65|900.45|911.59|906.39|895.74|890.54|9309
1659121200000|2022-07-29 19:00:00|905.61|900.41|898.41|893.21|911.09|905.89|893.39|888.19|9487
1659124800000|2022-07-29 20:00:00|898.55|893.35|906.19|900.99|907.7|902.5|895.94|890.74|7602
1659164400000|2022-07-30 07:00:00|896.58|891.38|898.1|892.9|915.41|910.21|896.29|891.09|6430
1659168000000|2022-07-30 08:00:00|898.17|892.97|890.97|885.77|904.33|899.13|890.27|885.07|5543
1659171600000|2022-07-30 09:00:00|890.94|885.74|890.15|884.95|907.31|891.34|886.22|881.02|4839
1659175200000|2022-07-30 10:00:00|890.13|884.93|872.35|867.15|890.13|884.93|866.27|861.07|7148
1659178800000|2022-07-30 11:00:00|872.39|867.19|876.07|870.87|881.3|876.1|870.53|865.33|5866
1659182400000|2022-07-30 12:00:00|876.09|870.89|888.71|883.51|888.85|883.65|869.55|864.35|6975
1659186000000|2022-07-30 13:00:00|888.78|883.58|884.65|879.45|894.56|889.36|882.99|877.79|7867
1659189600000|2022-07-30 14:00:00|884.74|879.54|886.41|881.21|895.47|890.27|879.68|874.48|6662
1659193200000|2022-07-30 15:00:00|886.27|881.07|906.16|900.96|909.21|904.01|886.08|880.88|6991
1659196800000|2022-07-30 16:00:00|906.05|900.85|899.23|894.03|907.82|902.62|897.53|892.33|5819
1659200400000|2022-07-30 17:00:00|899.22|894.02|893.72|888.52|899.55|894.35|886.7|881.5|5031
1659204000000|2022-07-30 18:00:00|893.68|888.48|884.62|879.42|893.68|888.48|882.42|877.22|4378
1659207600000|2022-07-30 19:00:00|884.63|879.43|867.44|862.24|885.34|880.14|866.7|861.5|6513
1659211200000|2022-07-30 20:00:00|867.42|862.22|868.15|862.95|872.57|867.37|854.69|849.49|7007
1659214800000|2022-07-30 21:00:00|868.18|862.98|870.45|865.25|888.76|883.56|866.36|861.16|5177
1659218400000|2022-07-30 22:00:00|870.46|865.26|866.26|861.06|875.43|870.23|858.17|852.97|7885
1659222000000|2022-07-30 23:00:00|866.23|861.03|880.28|875.08|880.8|875.6|856.16|850.96|7405
1659225600000|2022-07-31 00:00:00|880.48|875.28|886.95|881.75|894.02|888.82|876.9|871.7|8837
1659229200000|2022-07-31 01:00:00|886.96|881.76|896.13|890.93|903.42|898.22|882.2|877|7465
1659232800000|2022-07-31 02:00:00|896.14|890.94|885.25|880.05|902.6|897.4|882.02|876.82|6554
1659236400000|2022-07-31 03:00:00|885.24|880.04|883.06|877.86|886.63|881.43|872.53|867.33|7088
1659240000000|2022-07-31 04:00:00|883.03|877.83|896.19|890.99|897.08|891.88|878.79|873.59|5920
1659243600000|2022-07-31 05:00:00|896.22|891.02|886.98|881.78|899.82|894.62|886.76|881.56|5242
1659247200000|2022-07-31 06:00:00|886.96|881.76|909.94|904.74|910.83|905.63|885.9|880.7|5978
1659250800000|2022-07-31 07:00:00|909.98|904.78|897.28|892.08|917.07|911.87|897.19|891.99|7157
1659254400000|2022-07-31 08:00:00|897.29|892.09|880.53|875.33|901.13|895.93|879.86|874.66|6941
1659258000000|2022-07-31 09:00:00|880.5|875.3|885.48|880.28|885.69|880.49|872.71|867.51|6216
1659261600000|2022-07-31 10:00:00|885.47|880.27|906.16|900.96|909.61|904.41|884.02|878.82|7231
1659265200000|2022-07-31 11:00:00|906.21|901.01|896.24|891.04|909.47|904.27|893.63|888.43|6740
1659268800000|2022-07-31 12:00:00|896.27|891.07|891.05|885.85|896.56|891.36|882.93|877.73|6156
1659272400000|2022-07-31 13:00:00|891.04|885.84|889.36|884.16|897.6|892.4|883.41|878.21|6766
1659276000000|2022-07-31 14:00:00|889.35|884.15|884.46|879.26|894.5|889.3|879.07|873.87|7461
1659279600000|2022-07-31 15:00:00|884.4|879.2|891.54|886.34|893.26|888.06|884.1|878.9|6338
1659283200000|2022-07-31 16:00:00|891.55|886.35|898.93|893.73|901.51|896.31|880.51|875.31|7768
1659286800000|2022-07-31 17:00:00|898.92|893.72|903.42|898.22|906.19|900.99|897.13|891.93|6740
1659290400000|2022-07-31 18:00:00|903.24|898.04|889.53|884.33|916.05|910.85|870.83|865.63|10559
1659294000000|2022-07-31 19:00:00|889.56|884.36|887.54|880.84|901.3|896.1|886.73|880.03|7026
1659297600000|2022-07-31 20:00:00|887.55|880.85|882.94|876.24|890.05|883.35|878.87|872.17|6228
1659301200000|2022-07-31 21:00:00|882.93|876.23|873.55|868.35|884.77|879.57|873.4|868.2|5768
1659304800000|2022-07-31 22:00:00|873.66|868.46|850.33|845.13|874.21|869.01|842.99|837.79|9407
1659308400000|2022-07-31 23:00:00|850.4|845.2|835.39|830.19|850.48|845.28|835.34|830.14|9966
1659312000000|2022-08-01 00:00:00|835.28|830.08|844.05|838.85|848.59|843.39|832.15|826.95|9487
1659315600000|2022-08-01 01:00:00|844.04|838.84|856.52|851.32|856.54|851.34|841.88|836.68|8350
1659319200000|2022-08-01 02:00:00|856.49|851.29|841.54|836.34|860.31|855.11|841.1|835.9|8382
1659322800000|2022-08-01 03:00:00|841.56|836.36|848.31|843.11|849.45|844.25|839.09|833.89|7171
1659326400000|2022-08-01 04:00:00|848.23|843.03|847.08|841.88|849.6|844.4|841.38|836.18|6587
1659330000000|2022-08-01 05:00:00|847.05|841.85|842.77|837.57|849.12|843.92|839.5|834.3|7417
1659333600000|2022-08-01 06:00:00|842.82|837.62|837.5|832.3|843.1|837.9|829.47|824.27|8352
1659337200000|2022-08-01 07:00:00|837.56|832.36|843.37|838.17|845.04|839.84|829.18|823.98|8863
1659340800000|2022-08-01 08:00:00|843.46|838.26|841.1|835.9|846.45|841.25|839.08|833.88|7182
1659344400000|2022-08-01 09:00:00|841.17|835.97|834.1|828.9|844.84|839.64|833.86|828.66|6829
1659348000000|2022-08-01 10:00:00|834.11|828.91|817.42|812.22|836.39|831.19|816.55|811.35|8987
1659351600000|2022-08-01 11:00:00|817.7|812.5|830.31|825.11|830.72|825.52|813.88|808.68|9046
1659355200000|2022-08-01 12:00:00|830.32|825.12|825.11|819.91|835.2|830|823.86|818.66|8208
1659358800000|2022-08-01 13:00:00|825.14|819.94|833.08|827.88|835.26|830.06|814.12|808.92|10306
1659362400000|2022-08-01 14:00:00|833.04|827.84|848.13|842.93|851.52|846.32|831.7|826.5|11262
1659366000000|2022-08-01 15:00:00|847.99|842.79|843.58|838.38|850.57|845.37|837.36|832.16|9954
1659369600000|2022-08-01 16:00:00|843.41|838.21|829.07|823.87|844.15|838.95|828.2|823|10356
1659373200000|2022-08-01 17:00:00|829.1|823.9|813.26|808.06|829.43|824.23|809.14|803.94|10919
1659376800000|2022-08-01 18:00:00|813.28|808.08|816.7|811.5|819.15|813.95|808.1|802.9|9636
1659380400000|2022-08-01 19:00:00|816.64|811.44|815.61|810.41|819.58|814.38|812.37|807.17|9339
1659384000000|2022-08-01 20:00:00|815.66|810.46|829.15|823.95|829.15|823.95|815.26|810.06|8635
1659387600000|2022-08-01 21:00:00|829.16|823.96|824.25|819.05|830.59|825.39|821.3|816.1|5228
1659391200000|2022-08-01 22:00:00|824.21|819.01|828.41|823.21|830.52|825.32|811.9|806.7|8482
1659394800000|2022-08-01 23:00:00|828.45|823.25|838.26|833.06|843.62|838.42|827.97|822.77|9452
1659398400000|2022-08-02 00:00:00|838.25|833.05|823.67|818.47|846.56|841.36|822.42|817.22|9336
1659402000000|2022-08-02 01:00:00|823.65|818.45|808.41|803.21|833.53|828.33|808.28|803.08|9452
1659405600000|2022-08-02 02:00:00|808.39|803.19|803.46|798.26|816.45|811.25|797.65|792.45|10973
1659409200000|2022-08-02 03:00:00|803.25|798.05|801.09|795.89|809.2|804|791.05|785.85|10518
1659412800000|2022-08-02 04:00:00|801.1|795.9|802.2|797|809.13|803.93|796.76|791.56|8785
1659416400000|2022-08-02 05:00:00|802.43|797.23|805.31|800.11|824.92|819.72|801.67|796.47|8971
1659420000000|2022-08-02 06:00:00|805.22|800.02|806.63|801.43|814.51|809.31|804.28|799.08|8387
1659423600000|2022-08-02 07:00:00|806.64|801.44|796.02|790.82|807.37|802.17|787.05|781.85|9903
1659427200000|2022-08-02 08:00:00|795.98|790.78|790.51|785.31|796.99|791.79|786.51|781.31|9309
1659430800000|2022-08-02 09:00:00|790.49|785.29|786.74|781.54|794.64|789.44|786.07|780.87|8839
1659434400000|2022-08-02 10:00:00|786.94|781.74|802.57|797.37|807.17|801.97|784.27|779.07|9433
1659438000000|2022-08-02 11:00:00|802.52|797.32|810.16|804.96|816.16|810.96|800.7|795.5|8993
1659441600000|2022-08-02 12:00:00|810.19|804.99|800.68|795.48|811.95|806.75|796.2|791|9361
1659445200000|2022-08-02 13:00:00|800.69|795.49|806.42|801.22|814.36|809.16|800.54|795.34|11336
1659448800000|2022-08-02 14:00:00|806.45|801.25|831.9|826.7|835.57|830.37|797.36|792.16|12768
1659452400000|2022-08-02 15:00:00|831.85|826.65|832.24|827.04|836.57|831.37|816.28|811.08|12270
1659456000000|2022-08-02 16:00:00|832.16|826.96|867.39|862.19|870.14|864.94|830.67|825.47|12173
1659459600000|2022-08-02 17:00:00|867.4|862.2|844.37|839.17|869.51|864.31|839.87|834.67|11168
1659463200000|2022-08-02 18:00:00|844.29|839.09|837.41|832.21|853.05|847.85|836.42|831.22|10276
1659466800000|2022-08-02 19:00:00|837.36|832.16|840.74|835.54|847.74|842.54|830.6|825.4|10297
1659470400000|2022-08-02 20:00:00|840.81|835.61|843.19|837.99|847.24|842.04|839|833.8|9191
1659474000000|2022-08-02 21:00:00|843.22|838.02|845.42|840.22|846.13|840.93|833.95|828.75|5735
1659477600000|2022-08-02 22:00:00|845.57|840.37|842.94|837.74|849.59|844.39|839.29|834.09|8954
1659481200000|2022-08-02 23:00:00|842.98|837.78|828.08|822.88|847.43|842.23|827.17|821.97|10234
1659484800000|2022-08-03 00:00:00|828.12|822.92|811.98|806.78|834.36|829.16|807.78|802.58|12104
1659488400000|2022-08-03 01:00:00|812.01|806.81|820.9|815.7|824.2|819|805.96|800.76|10724
1659492000000|2022-08-03 02:00:00|820.91|815.71|822.04|816.84|825.47|820.27|817.82|812.62|9918
1659495600000|2022-08-03 03:00:00|822.01|816.81|825.4|820.2|829.66|824.46|819.95|814.75|8703
1659499200000|2022-08-03 04:00:00|825.39|820.19|830.25|825.05|833.91|828.71|823.1|817.9|8921
1659502800000|2022-08-03 05:00:00|830.24|825.04|843.08|837.88|844.19|838.99|829.93|824.73|8281
1659506400000|2022-08-03 06:00:00|843.09|837.89|849.24|844.04|852.78|847.58|842.9|837.7|9460
1659510000000|2022-08-03 07:00:00|849.33|844.13|850.99|845.79|860.69|855.49|846.87|841.67|9162
1659513600000|2022-08-03 08:00:00|850.98|845.78|863.07|857.87|868.49|863.29|848.38|843.18|9715
1659517200000|2022-08-03 09:00:00|863.05|857.85|857.34|852.14|868.87|863.67|853.37|848.17|9478
1659520800000|2022-08-03 10:00:00|857.35|852.15|911.7|906.5|913.63|908.43|857.12|851.92|11143
1659524400000|2022-08-03 11:00:00|911.65|906.45|922.89|917.69|935.67|930.47|909.07|903.87|11653
1659528000000|2022-08-03 12:00:00|922.92|917.72|920.14|914.94|941.29|936.09|918.66|913.46|11633
1659531600000|2022-08-03 13:00:00|920.18|914.98|911.05|905.85|923.68|918.48|906.01|900.81|11298
1659535200000|2022-08-03 14:00:00|911.04|905.84|910.09|904.89|921.01|915.81|901|895.8|11463
1659538800000|2022-08-03 15:00:00|910.06|904.86|909.97|904.77|919.56|914.36|904.37|899.17|10379
1659542400000|2022-08-03 16:00:00|909.43|904.23|909.39|904.19|916.51|911.31|897.8|892.6|10702
1659546000000|2022-08-03 17:00:00|909.34|904.14|899.18|893.98|910.5|905.3|899.11|893.91|9894
1659549600000|2022-08-03 18:00:00|899.19|893.99|902.59|897.39|907.54|902.34|898.11|892.91|8737
1659553200000|2022-08-03 19:00:00|902.6|897.4|910.09|904.89|917.03|911.83|898.02|892.82|9870
1659556800000|2022-08-03 20:00:00|910.1|904.9|907.42|902.22|912.65|907.45|905.09|899.89|9151
1659560400000|2022-08-03 21:00:00|907.41|902.21|900.51|895.31|916.74|911.54|899.11|893.91|6805
1659564000000|2022-08-03 22:00:00|900.41|895.21|893.18|887.98|907.66|902.46|885.03|879.83|10355
1659567600000|2022-08-03 23:00:00|892.8|887.6|892.98|887.78|920.99|915.79|884.77|879.57|11729
1659571200000|2022-08-04 00:00:00|893|887.8|880.11|874.91|895.3|890.1|879.51|874.31|10890
1659574800000|2022-08-04 01:00:00|880.08|874.88|892.39|887.19|895.81|890.61|879.37|874.17|10078
1659578400000|2022-08-04 02:00:00|892.37|887.17|898.42|893.22|899.95|894.75|891.25|886.05|8759
1659582000000|2022-08-04 03:00:00|898.4|893.2|904.54|899.34|904.54|899.34|894.55|889.35|8150
1659585600000|2022-08-04 04:00:00|904.34|899.14|897.07|891.87|907.13|901.93|896.01|890.81|8135
1659589200000|2022-08-04 05:00:00|897.26|892.06|895.14|889.94|902.98|897.78|892.88|887.68|8483
1659592800000|2022-08-04 06:00:00|895.1|889.9|877.13|871.93|899.66|894.46|871.05|865.85|10567
1659596400000|2022-08-04 07:00:00|877.1|871.9|878.07|872.87|884.64|879.44|875.74|870.54|9218
1659600000000|2022-08-04 08:00:00|878.02|872.82|870.08|864.88|879.67|874.47|866.16|860.96|9703
1659603600000|2022-08-04 09:00:00|870.06|864.86|884.01|878.81|884.16|878.96|868.02|862.82|8211
1659607200000|2022-08-04 10:00:00|884.05|878.85|884.13|878.93|890.45|885.25|880.35|875.15|9127
1659610800000|2022-08-04 11:00:00|884|878.8|878.44|873.24|885.46|880.26|877.07|871.87|8630
1659614400000|2022-08-04 12:00:00|878.42|873.22|888.99|883.79|892.33|887.13|868.34|863.14|10051
1659618000000|2022-08-04 13:00:00|888.88|883.68|899.21|894.01|914.79|909.59|887.6|882.4|12289
1659621600000|2022-08-04 14:00:00|899.34|894.14|877.76|872.56|907.16|901.96|874.22|869.02|12354
1659625200000|2022-08-04 15:00:00|877.87|872.67|879.93|874.73|880.62|875.42|874.66|869.46|10778
1659628800000|2022-08-04 16:00:00|879.55|874.35|874.91|869.71|889.05|883.85|873.28|868.08|10716
1659632400000|2022-08-04 17:00:00|874.94|869.74|871.25|866.05|878.64|873.44|863.7|858.5|9800
1659636000000|2022-08-04 18:00:00|871.18|865.98|874.73|869.53|880.18|874.98|856.56|851.36|10198
1659639600000|2022-08-04 19:00:00|874.67|869.47|875.58|870.38|880.02|874.82|872.49|867.29|9650
1659643200000|2022-08-04 20:00:00|875.52|870.32|877.89|872.69|880.24|875.04|874.76|869.56|7773
1659646800000|2022-08-04 21:00:00|877.88|872.68|875.13|869.93|881.82|876.62|874.84|869.64|6027
1659650400000|2022-08-04 22:00:00|875.11|869.91|876.88|871.68|883.05|877.85|874.32|869.12|8692
1659654000000|2022-08-04 23:00:00|876.91|871.71|884.44|879.24|888.76|883.56|876.01|870.81|8067
1659657600000|2022-08-05 00:00:00|884.49|879.29|881.85|876.65|891.64|886.44|881.44|876.24|9602
1659661200000|2022-08-05 01:00:00|881.86|876.66|897.46|892.26|901.23|896.03|881.22|876.02|9829
1659664800000|2022-08-05 02:00:00|897.44|892.24|905.08|899.88|911.26|906.06|897.44|892.24|11511
1659668400000|2022-08-05 03:00:00|905.17|899.97|912|906.8|916.88|911.68|905.17|899.97|9861
1659672000000|2022-08-05 04:00:00|912.03|906.83|915.77|910.57|919.72|914.52|911.08|905.88|9184
1659675600000|2022-08-05 05:00:00|915.85|910.65|908.14|902.94|918.62|913.42|901.74|896.54|9715
1659679200000|2022-08-05 06:00:00|908.09|902.89|915.1|909.9|919.66|914.46|908.02|902.82|9879
1659682800000|2022-08-05 07:00:00|915.12|909.92|911.02|905.82|915.8|910.6|908.14|902.94|8119
1659686400000|2022-08-05 08:00:00|910.99|905.79|906.22|901.02|928.72|923.52|903.29|898.09|9693
1659690000000|2022-08-05 09:00:00|906.15|900.95|906.72|901.52|911.53|906.33|904.64|899.44|8133
1659693600000|2022-08-05 10:00:00|906.85|901.65|915.36|910.16|917.43|912.23|905.88|900.68|9393
1659697200000|2022-08-05 11:00:00|915.4|910.2|919.25|914.05|929.16|923.96|911.17|905.97|11036
1659700800000|2022-08-05 12:00:00|919.18|913.98|897.15|891.95|926.63|921.43|890.71|885.51|11609
1659704400000|2022-08-05 13:00:00|897.18|891.98|899.18|893.98|904.35|899.15|891.58|886.38|11501
1659708000000|2022-08-05 14:00:00|899.21|894.01|903.05|897.85|922.03|916.83|898.67|893.47|11715
1659711600000|2022-08-05 15:00:00|903.13|897.93|896.83|891.63|904.27|899.07|890.67|885.47|11740
1659715200000|2022-08-05 16:00:00|896.84|891.64|893.44|888.24|900.41|895.21|888.59|883.39|11351
1659718800000|2022-08-05 17:00:00|893.45|888.25|893.7|888.5|898.4|893.2|889.32|884.12|10859
1659722400000|2022-08-05 18:00:00|893.79|888.59|891.63|886.43|896.18|890.98|889.63|884.43|9346
1659726000000|2022-08-05 19:00:00|891.37|886.17|899.04|893.84|900.03|894.83|890.63|885.43|9834
1659729600000|2022-08-05 20:00:00|899.2|894|902.32|897.12|905.56|900.36|894.25|889.05|8093
1659769200000|2022-08-06 07:00:00|906.05|900.85|913.62|908.42|914.01|908.81|905.17|899.97|5397
1659772800000|2022-08-06 08:00:00|913.63|908.43|902.1|896.9|916.25|911.05|901.41|896.21|7023
1659776400000|2022-08-06 09:00:00|902.12|896.92|903.86|898.66|906.9|901.7|899.87|894.67|5896
1659780000000|2022-08-06 10:00:00|903.85|898.65|902.35|897.15|907.24|902.04|902.33|897.13|4846
1659783600000|2022-08-06 11:00:00|902.36|897.16|896.99|891.79|906.19|900.99|896.97|891.77|5588
1659787200000|2022-08-06 12:00:00|897.02|891.82|896.26|891.06|898.18|892.98|894.03|888.83|6118
1659790800000|2022-08-06 13:00:00|896.25|891.05|897.15|891.95|902.21|897.01|895.09|889.89|5495
1659794400000|2022-08-06 14:00:00|897.16|891.96|901.16|895.96|902.89|897.69|894.17|888.97|5466
1659798000000|2022-08-06 15:00:00|901.18|895.98|894.87|889.67|901.61|896.41|893.99|888.79|4721
1659801600000|2022-08-06 16:00:00|894.88|889.68|885.75|880.55|895.91|890.71|884.89|879.69|5347
1659805200000|2022-08-06 17:00:00|885.73|880.53|889.73|884.53|895.5|890.3|875.79|870.59|8144
1659808800000|2022-08-06 18:00:00|889.74|884.54|895.04|889.84|895.98|890.78|887.01|881.81|6103
1659812400000|2022-08-06 19:00:00|895.05|889.85|897.2|892|898.29|893.09|892.08|886.88|4778
1659816000000|2022-08-06 20:00:00|897.23|892.03|894.37|889.17|897.94|892.74|889.64|884.44|4761
1659819600000|2022-08-06 21:00:00|894.33|889.13|897.11|891.91|897.19|891.99|894.13|888.93|3437
1659823200000|2022-08-06 22:00:00|897.12|891.92|894.43|889.23|897.29|892.09|888.19|882.99|4810
1659826800000|2022-08-06 23:00:00|894.41|889.21|880.05|874.85|894.41|889.21|876.42|871.22|6340
1659830400000|2022-08-07 00:00:00|880.07|874.87|874.1|868.9|884.17|878.97|871.71|866.51|6405
1659834000000|2022-08-07 01:00:00|874.08|868.88|881.17|875.97|882.11|876.91|872.32|867.12|5264
1659837600000|2022-08-07 02:00:00|881.14|875.94|888.04|882.84|888.94|883.74|880.36|875.16|4542
1659841200000|2022-08-07 03:00:00|888.03|882.83|887.06|881.86|889.01|883.81|885.39|880.19|4104
1659844800000|2022-08-07 04:00:00|887.05|881.85|882.82|877.62|889.66|884.46|881.25|876.05|3974
1659848400000|2022-08-07 05:00:00|882.81|877.61|883.87|878.67|888.18|882.98|881.94|876.74|3772
1659852000000|2022-08-07 06:00:00|883.88|878.68|885.19|879.99|887.13|881.93|883.1|877.9|3465
1659855600000|2022-08-07 07:00:00|885.15|879.95|887.86|882.66|890.58|885.38|883.82|878.62|3449
1659859200000|2022-08-07 08:00:00|887.84|882.64|879.83|874.63|887.84|882.64|878.68|873.48|4454
1659862800000|2022-08-07 09:00:00|879.74|874.54|884.58|879.38|885.13|879.93|877.19|871.99|4515
1659866400000|2022-08-07 10:00:00|884.57|879.37|887.54|882.34|890.41|885.21|882.29|877.09|3777
1659870000000|2022-08-07 11:00:00|887.53|882.33|893.93|888.73|894.13|888.93|885.79|880.59|4353
1659873600000|2022-08-07 12:00:00|893.95|888.75|897.27|892.07|899.31|894.11|892.14|886.94|7026
1659877200000|2022-08-07 13:00:00|897.25|892.05|893|887.8|898.77|893.57|892.04|886.84|4962
1659880800000|2022-08-07 14:00:00|892.98|887.78|890.07|884.87|894.45|889.25|886.72|881.52|4778
1659884400000|2022-08-07 15:00:00|890.09|884.89|886.33|881.13|890.69|885.49|886.07|880.87|4010
1659888000000|2022-08-07 16:00:00|886.36|881.16|894.41|889.21|895|889.8|884.39|879.19|4684
1659891600000|2022-08-07 17:00:00|894.38|889.18|896.18|890.98|899.03|893.83|894.17|888.97|5615
1659895200000|2022-08-07 18:00:00|896.21|891.01|896.18|890.98|898.11|892.91|895.36|890.16|4256
1659898800000|2022-08-07 19:00:00|896.25|891.05|895.14|888.44|897.85|891.91|893.83|887.13|3877
1659902400000|2022-08-07 20:00:00|895.24|888.54|899.24|892.54|899.78|893.08|894.78|888.08|4133
1659906000000|2022-08-07 21:00:00|899.26|892.56|895.88|890.68|901.43|894.94|894.59|889.39|4628
1659909600000|2022-08-07 22:00:00|895.92|890.72|888.02|882.82|895.94|890.74|885.7|880.5|6501
1659913200000|2022-08-07 23:00:00|888|882.8|881.24|876.04|888.17|882.97|877.99|872.79|8230
1659916800000|2022-08-08 00:00:00|881.27|876.07|895.89|890.69|898.2|893|877.98|872.78|9519
1659920400000|2022-08-08 01:00:00|895.94|890.74|888.39|883.19|896.68|891.48|888.26|883.06|8209
1659924000000|2022-08-08 02:00:00|888.34|883.14|887.04|881.84|893.53|888.33|884.55|879.35|7802
1659927600000|2022-08-08 03:00:00|887.08|881.88|888.95|883.75|890.59|885.39|886.8|881.6|5474
1659931200000|2022-08-08 04:00:00|888.99|883.79|891.31|886.11|891.4|886.2|886.14|880.94|5220
1659934800000|2022-08-08 05:00:00|891.32|886.12|897.37|892.17|898.65|893.45|891.09|885.89|6988
1659938400000|2022-08-08 06:00:00|897.42|892.22|910.33|905.13|911.35|906.15|897.37|892.17|9901
1659942000000|2022-08-08 07:00:00|910.31|905.11|904.41|899.21|911.5|906.3|901.91|896.71|8443
1659945600000|2022-08-08 08:00:00|904.38|899.18|918.89|913.69|919.72|914.52|903.47|898.27|9891
1659949200000|2022-08-08 09:00:00|918.86|913.66|917.27|912.07|926.43|921.23|916.06|910.86|9635
1659952800000|2022-08-08 10:00:00|917.28|912.08|919.91|914.71|925.56|920.36|914.62|909.42|8391
1659956400000|2022-08-08 11:00:00|919.93|914.73|920.86|915.66|923.98|918.78|916.72|911.52|8965
1659960000000|2022-08-08 12:00:00|920.84|915.64|925.07|919.87|930.73|925.53|918.48|913.28|10177
1659963600000|2022-08-08 13:00:00|925.05|919.85|915.89|910.69|925.37|920.17|911.84|906.64|9966
1659967200000|2022-08-08 14:00:00|915.92|910.72|910.13|904.93|917.56|912.36|907.6|902.4|9152
1659970800000|2022-08-08 15:00:00|910.26|905.06|892.99|887.79|911.9|906.7|890.64|885.44|10338
1659974400000|2022-08-08 16:00:00|892.97|887.77|887.44|882.24|894.06|888.86|883.86|878.66|9848
1659978000000|2022-08-08 17:00:00|887.47|882.27|889.36|884.16|890.47|885.27|884.76|879.56|7813
1659981600000|2022-08-08 18:00:00|889.4|884.2|886.64|881.44|891.27|886.07|884.04|878.84|8761
1659985200000|2022-08-08 19:00:00|886.83|881.63|888.08|882.88|891.25|886.05|884.04|878.84|8260
1659988800000|2022-08-08 20:00:00|888.13|882.93|898.48|893.28|899.26|894.06|883.77|878.57|7195
1659992400000|2022-08-08 21:00:00|898.52|893.32|886.33|881.13|898.54|893.34|883.14|877.94|6197
1659996000000|2022-08-08 22:00:00|886.3|881.1|882.37|877.17|886.46|881.26|875.76|870.56|7000
1659999600000|2022-08-08 23:00:00|882.43|877.23|881.45|876.25|887.67|882.47|879.82|874.62|8699
1660003200000|2022-08-09 00:00:00|881.52|876.32|885.65|880.45|887.88|882.68|877.3|872.1|7737
1660006800000|2022-08-09 01:00:00|885.71|880.51|880.03|874.83|886.62|881.42|878.17|872.97|8765
1660010400000|2022-08-09 02:00:00|880.06|874.86|884.89|879.69|885.41|880.21|878.26|873.06|6684
1660014000000|2022-08-09 03:00:00|884.92|879.72|884.4|879.2|886.34|881.14|883.01|877.81|5232
1660017600000|2022-08-09 04:00:00|884.37|879.17|884.5|879.3|889.31|884.11|882.77|877.57|6123
1660021200000|2022-08-09 05:00:00|884.56|879.36|886.57|881.37|887.76|882.56|882.64|877.44|6409
1660024800000|2022-08-09 06:00:00|886.52|881.32|881.17|875.97|887.11|881.91|876.1|870.9|7108
1660028400000|2022-08-09 07:00:00|881.2|876|877.02|871.82|884.84|879.64|876.14|870.94|8437
1660032000000|2022-08-09 08:00:00|876.99|871.79|873.73|868.53|877.47|872.27|872.37|867.17|6637
1660035600000|2022-08-09 09:00:00|873.7|868.5|869.95|864.75|876.29|871.09|869.55|864.35|7945
1660039200000|2022-08-09 10:00:00|869.86|864.66|841.92|836.72|873.22|868.02|840.14|834.94|10253
1660042800000|2022-08-09 11:00:00|841.97|836.77|841.51|836.31|849.66|844.46|836.88|831.68|10075
1660046400000|2022-08-09 12:00:00|841.5|836.3|843.6|838.4|846.96|841.76|837.87|832.67|9522
1660050000000|2022-08-09 13:00:00|843.58|838.38|827.42|822.22|845.24|840.04|825.74|820.54|9979
1660053600000|2022-08-09 14:00:00|827.41|822.21|824.66|819.46|828.87|823.67|811.55|806.35|11230
1660057200000|2022-08-09 15:00:00|824.52|819.32|823.48|818.28|827.09|821.89|818.88|813.68|8546
1660060800000|2022-08-09 16:00:00|823.46|818.26|827.58|822.38|828.28|823.08|822.03|816.83|9114
1660064400000|2022-08-09 17:00:00|827.6|822.4|833.75|828.55|834.65|829.45|827.06|821.86|7949
1660068000000|2022-08-09 18:00:00|833.73|828.53|832.97|827.77|835.2|830|827.51|822.31|6587
1660071600000|2022-08-09 19:00:00|833.05|827.85|833.91|828.71|837.6|832.4|829.67|824.47|6932
1660075200000|2022-08-09 20:00:00|833.6|828.4|840.91|835.71|843.04|837.84|833.01|827.81|5829
1660078800000|2022-08-09 21:00:00|840.94|835.74|843.21|838.01|849.4|844.2|840.71|835.51|4870
1660082400000|2022-08-09 22:00:00|843.22|838.02|845.62|840.42|849.55|844.35|841.99|836.79|5824
1660086000000|2022-08-09 23:00:00|845.6|840.4|846.3|841.1|854.16|848.96|844.86|839.66|6946
1660089600000|2022-08-10 00:00:00|846.17|840.97|834.56|829.36|847.05|841.85|821.98|816.78|9806
1660093200000|2022-08-10 01:00:00|834.53|829.33|836.19|830.99|848.29|843.09|834.28|829.08|8928
1660096800000|2022-08-10 02:00:00|836.24|831.04|831.33|826.13|840.16|834.96|826.77|821.57|8385
1660100400000|2022-08-10 03:00:00|831.32|826.12|833.14|827.94|836.62|831.42|830.63|825.43|6997
1660104000000|2022-08-10 04:00:00|833.25|828.05|845.29|840.09|845.39|840.19|832.78|827.58|7265
1660107600000|2022-08-10 05:00:00|845.28|840.08|844.84|839.64|852.2|847|843.67|838.47|7600
1660111200000|2022-08-10 06:00:00|844.93|839.73|842.24|837.04|845.02|839.82|837.66|832.46|7224
1660114800000|2022-08-10 07:00:00|842.21|837.01|842.53|837.33|847.81|842.61|839.84|834.64|7814
1660118400000|2022-08-10 08:00:00|842.43|837.23|848.85|843.65|849.54|844.34|840.94|835.74|7832
1660122000000|2022-08-10 09:00:00|848.84|843.64|849.04|843.84|852.94|847.74|846.45|841.25|7800
1660125600000|2022-08-10 10:00:00|849|843.8|851.33|846.13|851.73|846.53|844.33|839.13|7034
1660129200000|2022-08-10 11:00:00|851.39|846.19|859.36|854.16|859.59|854.39|849.19|843.99|8659
1660132800000|2022-08-10 12:00:00|859.38|854.18|906.63|901.43|911.05|905.85|855.71|850.51|11818
1660136400000|2022-08-10 13:00:00|906.62|901.42|928.44|923.24|933.7|928.5|902.39|897.19|12827
1660140000000|2022-08-10 14:00:00|928.33|923.13|936.19|930.99|946.13|940.93|924.38|919.18|11728
1660143600000|2022-08-10 15:00:00|936.25|931.05|932.54|927.34|941.57|936.37|930.22|925.02|10571
1660147200000|2022-08-10 16:00:00|932.58|927.38|927.26|922.06|942.25|937.05|924.98|919.78|10281
1660150800000|2022-08-10 17:00:00|927.25|922.05|916.72|911.52|928.4|923.2|915.19|909.99|9190
1660154400000|2022-08-10 18:00:00|916.71|911.51|910.04|904.84|919.71|914.51|906.23|901.03|9589
1660158000000|2022-08-10 19:00:00|910.06|904.86|904.65|899.45|914.01|908.81|903.13|897.93|9369
1660161600000|2022-08-10 20:00:00|904.71|899.51|911.96|906.76|913.29|908.09|903.88|898.68|7992
1660165200000|2022-08-10 21:00:00|911.91|906.71|916.33|911.13|918.1|912.9|907.39|902.19|6691
1660168800000|2022-08-10 22:00:00|916.17|910.97|918.91|913.71|922.53|917.33|915.33|910.13|8297
1660172400000|2022-08-10 23:00:00|918.94|913.74|924.57|919.37|924.6|919.4|918.58|913.38|6782
1660176000000|2022-08-11 00:00:00|924.53|919.33|921.58|916.38|924.88|919.68|908.15|902.95|9081
1660179600000|2022-08-11 01:00:00|921.55|916.35|942.01|936.81|943.75|938.55|921.36|916.16|11515
1660183200000|2022-08-11 02:00:00|941.99|936.79|930.25|925.05|943.4|938.2|926.33|921.13|10288
1660186800000|2022-08-11 03:00:00|930.28|925.08|931.18|925.98|932.68|927.48|926.78|921.58|8728
1660190400000|2022-08-11 04:00:00|931.11|925.91|933.46|928.26|933.52|928.32|924.35|919.15|8032
1660194000000|2022-08-11 05:00:00|933.49|928.29|927.05|921.85|936.22|931.02|924.75|919.55|8997
1660197600000|2022-08-11 06:00:00|927.07|921.87|924.95|919.75|928.12|922.92|921.76|916.56|8585
1660201200000|2022-08-11 07:00:00|924.96|919.76|918.77|913.57|931.74|926.54|916.1|910.9|9230
1660204800000|2022-08-11 08:00:00|918.72|913.52|925.96|920.76|926.61|921.41|915.8|910.6|7491
1660208400000|2022-08-11 09:00:00|926.03|920.83|921.09|915.89|926.5|921.3|920.56|915.36|5341
1660212000000|2022-08-11 10:00:00|920.99|915.79|919.58|914.38|925.44|920.24|918.18|912.98|6318
1660215600000|2022-08-11 11:00:00|919.74|914.54|921.27|916.07|925.11|919.91|916.94|911.74|6971
1660219200000|2022-08-11 12:00:00|921.3|916.1|931.34|926.14|938.77|933.57|920.85|915.65|10914
1660222800000|2022-08-11 13:00:00|931.44|926.24|957.68|952.48|963.29|958.09|920.8|915.6|11005
1660226400000|2022-08-11 14:00:00|957.49|952.29|938.15|932.95|962.54|957.34|925.03|919.83|11373
1660230000000|2022-08-11 15:00:00|938.16|932.96|927.97|922.77|939.17|933.97|924.95|919.75|11007
1660233600000|2022-08-11 16:00:00|928|922.8|926.89|921.69|931.75|926.55|922.61|917.41|9453
1660237200000|2022-08-11 17:00:00|926.92|921.72|933.11|927.91|934.72|929.52|925.89|920.69|8952
1660240800000|2022-08-11 18:00:00|933.09|927.89|906.94|901.74|933.14|927.94|906.73|901.53|10149
1660244400000|2022-08-11 19:00:00|907|901.8|902.78|897.58|908.16|902.96|897.22|892.02|9136
1660248000000|2022-08-11 20:00:00|903.06|897.86|906.24|901.04|906.67|901.47|898.57|893.37|7537
1660251600000|2022-08-11 21:00:00|906.25|901.05|905.9|900.7|906.52|901.32|899.96|894.76|4646
1660255200000|2022-08-11 22:00:00|905.81|900.61|894.22|889.02|906.03|900.83|894.06|888.86|6516
1660258800000|2022-08-11 23:00:00|894.23|889.03|898.49|893.29|900.89|895.69|888.81|883.61|7296
1660262400000|2022-08-12 00:00:00|898.57|893.37|909.77|904.57|910.67|905.47|883.05|877.85|9489
1660266000000|2022-08-12 01:00:00|909.76|904.56|912.13|906.93|927.68|922.48|906.17|900.97|8361
1660269600000|2022-08-12 02:00:00|912.15|906.95|915.29|910.09|921.77|916.57|903.76|898.56|8995
1660273200000|2022-08-12 03:00:00|915.33|910.13|909.58|904.38|915.84|910.64|908.04|902.84|6609
1660276800000|2022-08-12 04:00:00|909.56|904.36|905.46|900.26|913.78|908.58|905.05|899.85|6057
1660280400000|2022-08-12 05:00:00|905.44|900.24|907.18|901.98|911.7|906.5|905.34|900.14|6954
1660284000000|2022-08-12 06:00:00|907.19|901.99|902.66|897.46|911.43|906.23|901.74|896.54|8449
1660287600000|2022-08-12 07:00:00|902.46|897.26|902.14|896.94|904.74|899.54|898.54|893.34|7611
1660291200000|2022-08-12 08:00:00|902.16|896.96|904.57|899.37|910.64|905.44|899.12|893.92|6529
1660294800000|2022-08-12 09:00:00|904.59|899.39|909.54|904.34|915.64|910.44|904.39|899.19|7083
1660298400000|2022-08-12 10:00:00|909.53|904.33|892.54|887.34|911.6|906.4|892.46|887.26|8875
1660302000000|2022-08-12 11:00:00|892.58|887.38|884.04|878.84|897.77|892.57|876.95|871.75|9262
1660305600000|2022-08-12 12:00:00|884.03|878.83|901.35|896.15|902.25|897.05|882.8|877.6|8025
1660309200000|2022-08-12 13:00:00|901.34|896.14|902.34|897.14|912.61|907.41|898.05|892.85|10177
1660312800000|2022-08-12 14:00:00|902.21|897.01|899.45|894.25|904.49|899.29|895.32|890.12|9957
1660316400000|2022-08-12 15:00:00|899.48|894.28|907.94|902.74|912.43|907.23|894.71|889.51|8708
1660320000000|2022-08-12 16:00:00|907.96|902.76|902.04|896.84|913.6|908.4|901.86|896.66|7988
1660323600000|2022-08-12 17:00:00|902|896.8|906.4|901.2|910.68|905.48|900.92|895.72|6282
1660327200000|2022-08-12 18:00:00|906.38|901.18|913.43|908.23|914.58|909.38|903.83|898.63|7941
1660330800000|2022-08-12 19:00:00|913.54|908.34|913.44|908.24|919.54|914.34|911.1|905.9|8785
1660334400000|2022-08-12 20:00:00|913.47|908.27|915.33|910.13|916.65|911.45|909.74|904.54|5848
1660374000000|2022-08-13 07:00:00|917.06|911.86|909.02|903.82|919.31|914.11|908.96|903.76|4924
1660377600000|2022-08-13 08:00:00|909.01|903.81|904.09|898.89|914.24|909.04|900.95|895.75|5171
1660381200000|2022-08-13 09:00:00|904.1|898.9|912.12|906.92|912.7|907.5|901.44|896.24|5395
1660384800000|2022-08-13 10:00:00|912.13|906.93|907.09|901.89|914.59|909.39|905.1|899.9|5465
1660388400000|2022-08-13 11:00:00|907.14|901.94|903.25|898.05|912.74|907.54|893.75|888.55|5167
1660392000000|2022-08-13 12:00:00|903.27|898.07|904.91|899.71|906.66|901.46|893.73|888.53|4786
1660395600000|2022-08-13 13:00:00|904.9|899.7|913.39|908.19|913.73|908.53|903.08|897.88|5080
1660399200000|2022-08-13 14:00:00|913.38|908.18|909.77|904.57|913.72|908.52|908.04|902.84|6249
1660402800000|2022-08-13 15:00:00|909.94|904.74|912.37|907.17|914.62|909.42|905.01|899.81|5316
1660406400000|2022-08-13 16:00:00|912.35|907.15|912.52|907.32|913.44|908.24|906.45|901.25|4723
1660410000000|2022-08-13 17:00:00|912.54|907.34|916.37|911.17|917.27|912.07|909.12|903.92|4771
1660413600000|2022-08-13 18:00:00|916.39|911.19|908.3|903.1|918.66|913.46|906.77|901.57|5353
1660417200000|2022-08-13 19:00:00|908.28|903.08|900.89|895.69|909.11|903.91|900.87|895.67|5000
1660420800000|2022-08-13 20:00:00|900.9|895.7|908.17|902.97|910.05|904.85|898.32|893.12|5716
1660424400000|2022-08-13 21:00:00|908.19|902.99|906.4|901.2|910.79|905.59|905.88|900.68|2825
1660428000000|2022-08-13 22:00:00|906.39|901.19|900.53|895.33|908.63|903.43|900.53|895.33|3690
1660431600000|2022-08-13 23:00:00|900.52|895.32|901.29|896.09|907.71|902.51|897.76|892.56|4578
1660435200000|2022-08-14 00:00:00|901.3|896.1|904.38|899.18|907.95|902.75|891.08|885.88|6099
1660438800000|2022-08-14 01:00:00|904.39|899.19|924.16|918.96|930.89|925.69|904.33|899.13|6864
1660442400000|2022-08-14 02:00:00|924.14|918.94|940.8|935.6|944.73|939.53|924.13|918.93|8419
1660446000000|2022-08-14 03:00:00|940.69|935.49|943.24|938.04|947.79|942.59|937.06|931.86|6759
1660449600000|2022-08-14 04:00:00|943.25|938.05|947.27|942.07|953.25|948.05|935.27|930.07|7524
1660453200000|2022-08-14 05:00:00|947.28|942.08|938.1|932.9|947.49|942.29|936.43|931.23|6348
1660456800000|2022-08-14 06:00:00|938.08|932.88|942.66|937.46|943.11|937.91|936.09|930.89|5453
1660460400000|2022-08-14 07:00:00|942.65|937.45|955.15|949.95|963.82|958.62|942.07|936.87|8609
1660464000000|2022-08-14 08:00:00|955.19|949.99|941.46|936.26|957.24|952.04|940.22|935.02|7823
1660467600000|2022-08-14 09:00:00|941.38|936.18|944.13|938.93|947.51|942.31|941.36|936.16|5777
1660471200000|2022-08-14 10:00:00|944.14|938.94|930.96|925.76|944.15|938.95|929.95|924.75|6142
1660474800000|2022-08-14 11:00:00|931|925.8|926.22|921.02|933.62|928.42|917.28|912.08|6529
1660478400000|2022-08-14 12:00:00|926.19|920.99|918.65|913.45|926.29|921.09|917.22|912.02|5379
1660482000000|2022-08-14 13:00:00|918.64|913.44|911.12|905.92|918.97|913.77|900.75|895.55|6629
1660485600000|2022-08-14 14:00:00|911.11|905.91|917.34|912.14|919.69|914.49|909.35|904.15|5287
1660489200000|2022-08-14 15:00:00|917.27|912.07|917.19|911.99|919.82|914.62|912.11|906.91|5195
1660492800000|2022-08-14 16:00:00|917.22|912.02|892.95|887.75|918.34|913.14|892.4|887.2|6739
1660496400000|2022-08-14 17:00:00|892.96|887.76|888.21|883.01|897.19|891.99|886.3|881.1|7772
1660500000000|2022-08-14 18:00:00|888.22|883.02|893.56|888.36|894.4|889.2|882.71|877.51|5698
1660503600000|2022-08-14 19:00:00|893.6|888.4|895.75|889.05|899.81|894.61|892.31|886.86|4059
1660507200000|2022-08-14 20:00:00|895.76|889.06|892.74|886.04|898.91|892.21|892.14|885.44|5047
1660510800000|2022-08-14 21:00:00|892.71|886.01|887.62|882.42|893.91|888.71|886.3|881.1|5987
1660514400000|2022-08-14 22:00:00|887.66|882.46|892.01|886.81|896.61|891.41|878.07|872.87|8178
1660518000000|2022-08-14 23:00:00|892.05|886.85|890.69|885.49|897.65|892.45|886.64|881.44|7352
1660521600000|2022-08-15 00:00:00|890.71|885.51|892.07|886.87|892.09|886.89|878.92|873.72|10213
1660525200000|2022-08-15 01:00:00|892.06|886.86|903.1|897.9|905.01|899.81|890.58|885.38|9612
1660528800000|2022-08-15 02:00:00|903.12|897.92|909.68|904.48|913.08|907.88|895.95|890.75|9963
1660532400000|2022-08-15 03:00:00|909.77|904.57|902.69|897.49|918.98|913.78|899.63|894.43|10635
1660536000000|2022-08-15 04:00:00|902.68|897.48|909.14|903.94|909.28|904.08|899.1|893.9|9271
1660539600000|2022-08-15 05:00:00|909.15|903.95|902.26|897.06|917.07|911.87|900.56|895.36|8721
1660543200000|2022-08-15 06:00:00|902.27|897.07|874.12|868.92|902.35|897.15|870|864.8|11489
1660546800000|2022-08-15 07:00:00|874.09|868.89|874.44|869.24|879.08|873.88|868.37|863.17|11086
1660550400000|2022-08-15 08:00:00|874.46|869.26|863.72|858.52|874.49|869.29|853.69|848.49|10408
1660554000000|2022-08-15 09:00:00|863.75|858.55|868|862.8|868.96|863.76|859.12|853.92|10211
1660557600000|2022-08-15 10:00:00|867.97|862.77|871.18|865.98|871.69|866.49|865.3|860.1|8024
1660561200000|2022-08-15 11:00:00|871.19|865.99|863.91|858.71|873.69|868.49|863.09|857.89|8227
1660564800000|2022-08-15 12:00:00|863.88|858.68|851.36|846.16|868.48|863.28|849.86|844.66|9145
1660568400000|2022-08-15 13:00:00|851.37|846.17|867.48|862.28|868.52|863.32|850.13|844.93|10844
1660572000000|2022-08-15 14:00:00|867.52|862.32|864.54|859.34|867.62|862.42|861.29|856.09|10337
1660575600000|2022-08-15 15:00:00|864.51|859.31|871.06|865.86|872.47|867.27|860.26|855.06|9101
1660579200000|2022-08-15 16:00:00|871.05|865.85|872.36|867.16|873.54|868.34|863.81|858.61|8736
1660582800000|2022-08-15 17:00:00|872.46|867.26|852.59|847.39|873.27|868.07|851.25|846.05|8053
1660586400000|2022-08-15 18:00:00|852.56|847.36|850.82|845.62|852.7|847.5|847.38|842.18|7569
1660590000000|2022-08-15 19:00:00|850.81|845.61|847.06|841.86|851.98|846.78|844.87|839.67|7543
1660593600000|2022-08-15 20:00:00|847.09|841.89|850.82|845.62|852.03|846.83|845.98|840.78|6390
1660597200000|2022-08-15 21:00:00|850.8|845.6|847.54|842.34|852.58|847.38|845.68|840.48|4823
1660600800000|2022-08-15 22:00:00|847.52|842.32|840.71|835.51|852.66|847.46|838.69|833.49|6575
1660604400000|2022-08-15 23:00:00|840.7|835.5|849.74|844.54|852.22|847.02|832.03|826.83|10131
1660608000000|2022-08-16 00:00:00|849.69|844.49|850.35|845.15|851.8|846.6|840.13|834.93|9216
1660611600000|2022-08-16 01:00:00|850.34|845.14|847.3|842.1|859.5|854.3|847.21|842.01|7972
1660615200000|2022-08-16 02:00:00|847.33|842.13|841.06|835.86|850.2|845|837.87|832.67|6575
1660618800000|2022-08-16 03:00:00|841.04|835.84|847.36|842.16|849.9|844.7|829.09|823.89|8845
1660622400000|2022-08-16 04:00:00|847.38|842.18|839.64|834.44|849.73|844.53|838.32|833.12|6984
1660626000000|2022-08-16 05:00:00|839.65|834.45|828.52|823.32|839.66|834.46|821.44|816.24|9199
1660629600000|2022-08-16 06:00:00|828.64|823.44|833|827.8|835.41|830.21|828.38|823.18|7531
1660633200000|2022-08-16 07:00:00|833.03|827.83|833.82|828.62|835.64|830.44|829.89|824.69|7027
1660636800000|2022-08-16 08:00:00|833.8|828.6|834.09|828.89|836.11|830.91|831.44|826.24|6726
1660640400000|2022-08-16 09:00:00|834.11|828.91|848.19|842.99|851.53|846.33|833.04|827.84|8027
1660644000000|2022-08-16 10:00:00|848.2|843|849.08|843.88|850.54|845.34|843.48|838.28|6915
1660647600000|2022-08-16 11:00:00|849.05|843.85|848.54|843.34|856.35|851.15|846.25|841.05|7342
1660651200000|2022-08-16 12:00:00|848.55|843.35|840.55|835.35|854.36|849.16|838.9|833.7|8519
1660654800000|2022-08-16 13:00:00|840.54|835.34|838.38|833.18|845.1|839.9|833.95|828.75|9718
1660658400000|2022-08-16 14:00:00|838.4|833.2|833.31|828.11|840.64|835.44|829.35|824.15|10060
1660662000000|2022-08-16 15:00:00|833.3|828.1|844.42|839.22|845.79|840.59|830.94|825.74|8613
1660665600000|2022-08-16 16:00:00|844.44|839.24|839.22|834.02|846.1|840.9|829.64|824.44|8972
1660669200000|2022-08-16 17:00:00|839.21|834.01|833.38|828.18|841.41|836.21|831.2|826|8193
1660672800000|2022-08-16 18:00:00|833.41|828.21|831.39|826.19|842.41|837.21|825.25|820.05|9348
1660676400000|2022-08-16 19:00:00|831.49|826.29|837.69|832.49|837.95|832.75|828.92|823.72|9134
1660680000000|2022-08-16 20:00:00|837.73|832.53|838.31|833.11|840.46|835.26|835|829.8|6618
1660683600000|2022-08-16 21:00:00|838.32|833.12|835.46|830.26|839.58|834.38|831|825.8|3975
1660687200000|2022-08-16 22:00:00|835.48|830.28|833.57|828.37|835.57|830.37|827.19|821.99|6059
1660690800000|2022-08-16 23:00:00|833.56|828.36|836.44|831.24|839.78|834.58|829.98|824.78|6426
1660694400000|2022-08-17 00:00:00|836.45|831.25|841.94|836.74|846.15|840.95|833.62|828.42|9396
1660698000000|2022-08-17 01:00:00|841.93|836.73|840.83|835.63|846.89|841.69|840.09|834.89|7595
1660701600000|2022-08-17 02:00:00|840.86|835.66|845.67|840.47|851.18|845.98|839.76|834.56|7473
1660705200000|2022-08-17 03:00:00|845.66|840.46|849.06|843.86|852.12|846.92|845.22|840.02|7196
1660708800000|2022-08-17 04:00:00|849.02|843.82|852.16|846.96|853.26|848.06|848.89|843.69|7310
1660712400000|2022-08-17 05:00:00|852.26|847.06|859.53|854.33|859.73|854.53|852.26|847.06|8110
1660716000000|2022-08-17 06:00:00|859.49|854.29|867.11|861.91|869.3|864.1|859.49|854.29|8271
1660719600000|2022-08-17 07:00:00|867.15|861.95|832.42|827.22|867.99|862.79|832.22|827.02|9503
1660723200000|2022-08-17 08:00:00|832.41|827.21|836.92|831.72|846.14|840.94|829.28|824.08|7136
1660726800000|2022-08-17 09:00:00|836.9|831.7|841.36|836.16|843.43|838.23|835.96|830.76|4989
1660730400000|2022-08-17 10:00:00|841.34|836.14|836.26|831.06|841.49|836.29|831.75|826.55|5737
1660734000000|2022-08-17 11:00:00|836.25|831.05|830.94|825.74|837.03|831.83|828|822.8|5627
1660737600000|2022-08-17 12:00:00|830.93|825.73|821.05|815.85|831.18|825.98|808.49|803.29|9135
1660741200000|2022-08-17 13:00:00|821.07|815.87|805.92|800.72|821.18|815.98|796.57|791.37|11267
1660744800000|2022-08-17 14:00:00|805.94|800.74|802.44|797.24|808.86|803.66|798.2|793|10552
1660748400000|2022-08-17 15:00:00|802.49|797.29|804.01|798.81|810.37|805.17|800.89|795.69|9120
1660752000000|2022-08-17 16:00:00|804.08|798.88|812.07|806.87|813.4|808.2|802.01|796.81|8895
1660755600000|2022-08-17 17:00:00|812.09|806.89|814.11|808.91|814.87|809.67|807.05|801.85|7957
1660759200000|2022-08-17 18:00:00|814.07|808.87|814.85|809.65|824.29|819.09|808.15|802.95|10820
1660762800000|2022-08-17 19:00:00|814.87|809.67|808.96|803.76|817.82|812.62|806.92|801.72|8687
1660766400000|2022-08-17 20:00:00|808.93|803.73|814.27|809.07|816.14|810.94|805.09|799.89|7403
1660770000000|2022-08-17 21:00:00|814.26|809.06|799.34|794.14|814.3|809.1|792.55|787.35|6481
1660773600000|2022-08-17 22:00:00|799.3|794.1|794.82|789.62|801.79|796.59|794.28|789.08|7765
1660777200000|2022-08-17 23:00:00|794.85|789.65|798.44|793.24|799.19|793.99|788.99|783.79|8070
1660780800000|2022-08-18 00:00:00|798.45|793.25|808.03|802.83|808.1|802.9|784.97|779.77|9164
1660784400000|2022-08-18 01:00:00|807.77|802.57|807.34|802.14|809.66|804.46|801.2|796|7044
1660788000000|2022-08-18 02:00:00|807.19|801.99|808.4|803.2|809.87|804.67|801.73|796.53|6556
1660791600000|2022-08-18 03:00:00|808.31|803.11|810.08|804.88|812.27|807.07|806.87|801.67|6550
1660795200000|2022-08-18 04:00:00|810.09|804.89|804.34|799.14|811.25|806.05|803.22|798.02|6142
1660798800000|2022-08-18 05:00:00|804.32|799.12|807.05|801.85|812.44|807.24|803.28|798.08|5648
1660802400000|2022-08-18 06:00:00|807.09|801.89|804.61|799.41|812.21|807.01|802.62|797.42|6829
1660806000000|2022-08-18 07:00:00|804.38|799.18|807.83|802.63|809.75|804.55|804.19|798.99|7052
1660809600000|2022-08-18 08:00:00|807.81|802.61|807.37|802.17|809.95|804.75|801.98|796.78|7309
1660813200000|2022-08-18 09:00:00|807.34|802.14|810.21|805.01|810.43|805.23|802.07|796.87|6509
1660816800000|2022-08-18 10:00:00|810.12|804.92|809.62|804.42|815.35|810.15|808.47|803.27|7329
1660820400000|2022-08-18 11:00:00|809.61|804.41|818.77|813.57|819.25|814.05|809.38|804.18|6685
1660824000000|2022-08-18 12:00:00|818.79|813.59|821.49|816.29|822.17|816.97|813.3|808.1|9473
1660827600000|2022-08-18 13:00:00|821.51|816.31|808.86|803.66|823.11|817.91|807.01|801.81|9480
1660831200000|2022-08-18 14:00:00|808.91|803.71|796.21|791.01|814.1|808.9|794.83|789.63|9431
1660834800000|2022-08-18 15:00:00|796.22|791.02|795.21|790.01|801.11|795.91|776.31|771.11|9946
1660838400000|2022-08-18 16:00:00|795.26|790.06|791.12|785.92|797.94|792.74|782.6|777.4|9378
1660842000000|2022-08-18 17:00:00|791.05|785.85|786.54|781.34|796.06|790.86|785.05|779.85|8220
1660845600000|2022-08-18 18:00:00|786.52|781.32|789.93|784.73|792.01|786.81|781.84|776.64|7057
1660849200000|2022-08-18 19:00:00|789.92|784.72|791.57|786.37|797.17|791.97|789.31|784.11|7380
1660852800000|2022-08-18 20:00:00|791.55|786.35|796.37|791.17|798.14|792.94|788.61|783.41|6665
1660856400000|2022-08-18 21:00:00|796.39|791.19|793.07|787.87|797.22|792.02|790.01|784.81|4266
1660860000000|2022-08-18 22:00:00|793.09|787.89|786.14|780.94|793.63|788.43|786.04|780.84|6962
1660863600000|2022-08-18 23:00:00|786.17|780.97|760.16|754.96|790.44|785.24|745.57|740.37|10763
1660867200000|2022-08-19 00:00:00|760.18|754.98|732.26|727.06|771.71|766.51|728.36|723.16|12154
1660870800000|2022-08-19 01:00:00|732.28|727.08|725.07|719.87|735.98|730.78|716.31|711.11|10685
1660874400000|2022-08-19 02:00:00|725.19|719.99|724.8|719.6|730.01|724.81|719.26|714.06|8704
1660878000000|2022-08-19 03:00:00|724.79|719.59|724.75|719.55|733.24|728.04|720.08|714.88|7749
1660881600000|2022-08-19 04:00:00|724.77|719.57|727.51|722.31|733.21|728.01|723.18|717.98|7341
1660885200000|2022-08-19 05:00:00|727.5|722.3|729.01|723.81|730.14|724.94|724.66|719.46|6827
1660888800000|2022-08-19 06:00:00|728.95|723.75|691.04|685.84|733.73|728.53|687.51|682.31|10342
1660892400000|2022-08-19 07:00:00|691.03|685.83|704.8|699.6|708.16|702.96|690.52|685.32|10388
1660896000000|2022-08-19 08:00:00|704.82|699.62|710.82|705.62|716.8|711.6|701.75|696.55|9826
1660899600000|2022-08-19 09:00:00|710.89|705.69|715.94|710.74|718.75|713.55|707.8|702.6|8201
1660903200000|2022-08-19 10:00:00|715.91|710.71|712.89|707.69|718.1|712.9|712.24|707.04|7876
1660906800000|2022-08-19 11:00:00|712.81|707.61|713.73|708.53|714.73|709.53|698.23|693.03|10773
1660910400000|2022-08-19 12:00:00|713.75|708.55|712.07|706.87|716.07|710.87|701.46|696.26|10475
1660914000000|2022-08-19 13:00:00|712|706.8|706.24|701.04|714.01|708.81|702.77|697.57|10025
1660917600000|2022-08-19 14:00:00|706.25|701.05|713.25|708.05|719.47|714.27|705.74|700.54|9584
1660921200000|2022-08-19 15:00:00|713.2|708|713.75|708.55|714.68|709.48|707.72|702.52|8916
1660924800000|2022-08-19 16:00:00|713.74|708.54|716.82|711.62|725.23|720.03|710.03|704.83|10012
1660928400000|2022-08-19 17:00:00|716.83|711.63|711.37|706.17|720.84|715.64|708.5|703.3|7732
1660932000000|2022-08-19 18:00:00|711.39|706.19|709.99|704.79|712.55|707.35|706.38|701.18|7458
1660935600000|2022-08-19 19:00:00|709.98|704.78|714.7|709.5|720.38|715.18|702.44|697.24|9054
1660939200000|2022-08-19 20:00:00|714.69|709.49|712.8|707.6|719.23|714.03|705.02|699.82|7272
1660982400000|2022-08-20 08:00:00|714.35|709.15|713.84|708.64|714.47|709.27|713.83|708.63|162
1660986000000|2022-08-20 09:00:00|712.39|707.19|712.22|707.02|714.46|709.26|710.43|705.23|3788
1660989600000|2022-08-20 10:00:00|712.25|707.05|713.33|708.13|714.17|708.97|707.53|702.33|4137
1660993200000|2022-08-20 11:00:00|713.29|708.09|711.21|706.01|716.03|710.83|711.15|705.95|4189
1660996800000|2022-08-20 12:00:00|711.22|706.02|709.28|704.08|714.54|709.34|707.9|702.7|4675
1661000400000|2022-08-20 13:00:00|709.26|704.06|716.89|711.69|717.83|712.63|708.36|703.16|4466
1661004000000|2022-08-20 14:00:00|716.86|711.66|715.2|710|718.72|713.52|713.2|708|5352
1661007600000|2022-08-20 15:00:00|715.22|710.02|721.36|716.16|722.06|716.86|711.73|706.53|4759
1661011200000|2022-08-20 16:00:00|721.38|716.18|702.15|696.95|721.42|716.22|701.83|696.63|5227
1661014800000|2022-08-20 17:00:00|702.14|696.94|702.68|697.48|707.5|702.3|698.92|693.72|5340
1661018400000|2022-08-20 18:00:00|702.55|697.35|690.11|684.91|707.85|702.65|689.87|684.67|6028
1661022000000|2022-08-20 19:00:00|690.13|684.93|682.1|676.9|693.26|688.06|681.06|675.86|7824
1661025600000|2022-08-20 20:00:00|682.13|676.93|679.16|673.96|694.47|689.27|676.66|671.46|6678
1661029200000|2022-08-20 21:00:00|679.1|673.9|698.02|692.82|698.32|693.12|676.38|671.18|5536
1661032800000|2022-08-20 22:00:00|698.03|692.83|704.36|699.16|706.97|701.77|696.01|690.81|7218
1661036400000|2022-08-20 23:00:00|704.3|699.1|702.8|697.6|708.24|703.04|698.97|693.77|6105
1661040000000|2022-08-21 00:00:00|702.79|697.59|700.85|695.65|709.23|704.03|700.15|694.95|6855
1661043600000|2022-08-21 01:00:00|700.86|695.66|711.83|706.63|714.63|709.43|700.74|695.54|4934
1661047200000|2022-08-21 02:00:00|711.84|706.64|709.39|704.19|713.07|707.87|705.91|700.71|4644
1661050800000|2022-08-21 03:00:00|709.38|704.18|705.42|700.22|709.58|704.38|703.32|698.12|3982
1661054400000|2022-08-21 04:00:00|705.43|700.23|705.1|699.9|709.84|704.64|703.08|697.88|4202
1661058000000|2022-08-21 05:00:00|705.09|699.89|712.07|706.87|712.09|706.89|703.25|698.05|4474
1661061600000|2022-08-21 06:00:00|712.06|706.86|704.14|698.94|712.52|707.32|702.69|697.49|5594
1661065200000|2022-08-21 07:00:00|704.13|698.93|718.3|713.1|718.5|713.3|702.42|697.22|5342
1661068800000|2022-08-21 08:00:00|718.24|713.04|715.61|710.41|728.34|723.14|711.41|706.21|7603
1661072400000|2022-08-21 09:00:00|715.59|710.39|719.98|714.78|722.08|716.88|714.27|709.07|6696
1661076000000|2022-08-21 10:00:00|719.97|714.77|717.98|712.78|722.17|716.97|716.51|711.31|6096
1661079600000|2022-08-21 11:00:00|717.97|712.77|722.29|717.09|722.49|717.29|716.98|711.78|7269
1661083200000|2022-08-21 12:00:00|722.28|717.08|718.94|713.74|726.99|721.79|718.93|713.73|6877
1661086800000|2022-08-21 13:00:00|718.92|713.72|717.99|712.79|720.46|715.26|715.07|709.87|5812
1661090400000|2022-08-21 14:00:00|718|712.8|718.31|713.11|719.8|714.6|714.12|708.92|6959
1661094000000|2022-08-21 15:00:00|718.32|713.12|718.25|713.05|720.16|714.96|715.01|709.81|5356
1661097600000|2022-08-21 16:00:00|718.22|713.02|725.25|720.05|728.52|723.32|716.87|711.67|5860
1661101200000|2022-08-21 17:00:00|725.23|720.03|722.02|716.82|728.03|722.83|721.18|715.98|4904
1661104800000|2022-08-21 18:00:00|722.05|716.85|722.31|717.11|723.2|718|720.3|715.1|4021
1661108400000|2022-08-21 19:00:00|722.32|717.12|725.92|719.22|728.36|721.66|721.08|715.88|3962
1661112000000|2022-08-21 20:00:00|725.91|719.21|726.31|719.61|734.69|727.99|722.73|716.03|5251
1661115600000|2022-08-21 21:00:00|726.3|719.6|727.98|722.78|734.24|729.04|725.43|719.57|7260
1661119200000|2022-08-21 22:00:00|728|722.8|730.23|725.03|734.7|729.5|710.88|705.68|10145
1661122800000|2022-08-21 23:00:00|730.24|725.04|723.6|718.4|733.58|728.38|721.91|716.71|7048
1661126400000|2022-08-22 00:00:00|723.59|718.39|718.82|713.62|724.79|719.59|715.3|710.1|8121
1661130000000|2022-08-22 01:00:00|718.84|713.64|718.72|713.52|720.3|715.1|714.33|709.13|7052
1661133600000|2022-08-22 02:00:00|718.64|713.44|724.35|719.15|724.9|719.7|717.72|712.52|6168
1661137200000|2022-08-22 03:00:00|724.21|719.01|718.53|713.33|736.49|731.29|717.39|712.19|9149
1661140800000|2022-08-22 04:00:00|718.5|713.3|718.88|713.68|719.55|714.35|706.14|700.94|7817
1661144400000|2022-08-22 05:00:00|718.89|713.69|716.88|711.68|719.33|714.13|715.07|709.87|6249
1661148000000|2022-08-22 06:00:00|716.89|711.69|700.5|695.3|717|711.8|699.24|694.04|8050
1661151600000|2022-08-22 07:00:00|700.45|695.25|688.42|683.22|704.42|699.22|687.86|682.66|9596
1661155200000|2022-08-22 08:00:00|688.48|683.28|690.18|684.98|691.1|685.9|677.21|672.01|10908
1661158800000|2022-08-22 09:00:00|690.19|684.99|688.2|683|692.44|687.24|684.71|679.51|9119
1661162400000|2022-08-22 10:00:00|688.21|683.01|683.78|678.58|691.96|686.76|683.62|678.42|9538
1661166000000|2022-08-22 11:00:00|683.8|678.6|683.85|678.65|690.11|684.91|682.13|676.93|7130
1661169600000|2022-08-22 12:00:00|683.89|678.69|679.34|674.14|687.33|682.13|676.32|671.12|8627
1661173200000|2022-08-22 13:00:00|679.33|674.13|678.84|673.64|682.13|676.93|664.7|659.5|10236
1661176800000|2022-08-22 14:00:00|678.8|673.6|674.16|668.96|683.53|678.33|671.33|666.13|10550
1661180400000|2022-08-22 15:00:00|674.14|668.94|686.96|681.76|688.39|683.19|673.81|668.61|9513
1661184000000|2022-08-22 16:00:00|687.1|681.9|686.54|681.34|691.57|686.37|683.02|677.82|9271
1661187600000|2022-08-22 17:00:00|686.49|681.29|683.35|678.15|687|681.8|681.09|675.89|7267
1661191200000|2022-08-22 18:00:00|683.5|678.3|675.93|670.73|683.54|678.34|671.26|666.06|7566
1661194800000|2022-08-22 19:00:00|675.92|670.72|676.68|671.48|679.19|673.99|674.04|668.84|7758
1661198400000|2022-08-22 20:00:00|676.64|671.44|685.78|680.58|689.37|684.17|676.64|671.44|8664
1661202000000|2022-08-22 21:00:00|685.77|680.57|682.3|677.1|686.86|681.66|680.88|675.68|5210
1661205600000|2022-08-22 22:00:00|682.25|677.05|688.72|683.52|692.84|687.64|681.05|675.85|7259
1661209200000|2022-08-22 23:00:00|688.87|683.67|700.97|695.77|701.59|696.39|687.39|682.19|9011
1661212800000|2022-08-23 00:00:00|700.93|695.73|701.06|695.86|707.63|702.43|698.6|693.4|9173
1661216400000|2022-08-23 01:00:00|701.02|695.82|705.8|700.6|707.69|702.49|700.78|695.58|8523
1661220000000|2022-08-23 02:00:00|705.81|700.61|714.42|709.22|714.68|709.48|702.21|697.01|7273
1661223600000|2022-08-23 03:00:00|714.36|709.16|704.21|699.01|715.42|710.22|703.95|698.75|7593
1661227200000|2022-08-23 04:00:00|704.23|699.03|704.07|698.87|707.87|702.67|702.97|697.77|6771
1661230800000|2022-08-23 05:00:00|704.1|698.9|678.32|673.12|705.17|699.97|678.1|672.9|9230
1661234400000|2022-08-23 06:00:00|678.34|673.14|692|686.8|692.88|687.68|677.61|672.41|8761
1661238000000|2022-08-23 07:00:00|692.01|686.81|703.04|697.84|703.23|698.03|690.89|685.69|8824
1661241600000|2022-08-23 08:00:00|703.05|697.85|708.03|702.83|715.03|709.83|703.05|697.85|9939
1661245200000|2022-08-23 09:00:00|707.95|702.75|707.8|702.6|713.51|708.31|697.52|692.32|8928
1661248800000|2022-08-23 10:00:00|707.78|702.58|706.21|701.01|709.36|704.16|701|695.8|8614
1661252400000|2022-08-23 11:00:00|706.28|701.08|714.23|709.03|715.11|709.91|701.95|696.75|8437
1661256000000|2022-08-23 12:00:00|714.21|709.01|703.95|698.75|715.46|710.26|702.01|696.81|8685
1661259600000|2022-08-23 13:00:00|703.96|698.76|714.24|709.04|715.74|710.54|700.35|695.15|10344
1661263200000|2022-08-23 14:00:00|714.2|709|714.09|708.89|723.88|718.68|712.36|707.16|11420
1661266800000|2022-08-23 15:00:00|714.08|708.88|713.83|708.63|719.56|714.36|710.82|705.62|10558
1661270400000|2022-08-23 16:00:00|713.84|708.64|711.28|706.08|714.26|709.06|705.06|699.86|9171
1661274000000|2022-08-23 17:00:00|711.29|706.09|707.26|702.06|712.95|707.75|705.91|700.71|8251
1661277600000|2022-08-23 18:00:00|707.27|702.07|715.12|709.92|720.23|715.03|705.6|700.4|9316
1661281200000|2022-08-23 19:00:00|715.1|709.9|712.18|706.98|717.13|711.93|710.07|704.87|8602
1661284800000|2022-08-23 20:00:00|712.17|706.97|709.36|704.16|716.72|711.52|707.28|702.08|7733
1661288400000|2022-08-23 21:00:00|709.4|704.2|712.35|707.15|712.49|707.29|707.9|702.7|4362
1661292000000|2022-08-23 22:00:00|712.37|707.17|712.09|706.89|716.19|710.99|711.07|705.87|7071
1661295600000|2022-08-23 23:00:00|712.07|706.87|714.31|709.11|720.89|715.69|711.1|705.9|7786
1661299200000|2022-08-24 00:00:00|714.41|709.21|706.85|701.65|718.34|713.14|701.86|696.66|8928
1661302800000|2022-08-24 01:00:00|706.79|701.59|697.27|692.07|707.92|702.72|693.76|688.56|8493
1661306400000|2022-08-24 02:00:00|697.3|692.1|692.29|687.09|703.33|698.13|691.2|686|7775
1661310000000|2022-08-24 03:00:00|692.31|687.11|694.26|689.06|699.24|694.04|689.71|684.51|6789
1661313600000|2022-08-24 04:00:00|694.28|689.08|697.3|692.1|698.58|693.38|692.15|686.95|6620
1661317200000|2022-08-24 05:00:00|697.32|692.12|701.63|696.43|707.88|702.68|696.86|691.66|7373
1661320800000|2022-08-24 06:00:00|701.64|696.44|703.38|698.18|705.86|700.66|699.02|693.82|7237
1661324400000|2022-08-24 07:00:00|703.42|698.22|697.54|692.34|706.94|701.74|690.91|685.71|8490
1661328000000|2022-08-24 08:00:00|697.52|692.32|701.18|695.98|705.38|700.18|697.3|692.1|7959
1661331600000|2022-08-24 09:00:00|701.32|696.12|702.13|696.93|704.58|699.38|699.01|693.81|7647
1661335200000|2022-08-24 10:00:00|702.12|696.92|706.42|701.22|709.78|704.58|701.87|696.67|7121
1661338800000|2022-08-24 11:00:00|706.36|701.16|712.36|707.16|713.24|708.04|705.53|700.33|8270
1661342400000|2022-08-24 12:00:00|712.37|707.17|711.13|705.93|718.49|713.29|707.22|702.02|8799
1661346000000|2022-08-24 13:00:00|711.19|705.99|706.25|701.05|713.14|707.94|704.94|699.74|9985
1661349600000|2022-08-24 14:00:00|706.28|701.08|710.23|705.03|713.25|708.05|703.71|698.51|9984
1661353200000|2022-08-24 15:00:00|710.2|705|727.14|721.94|727.5|722.3|708.81|703.61|10152
1661356800000|2022-08-24 16:00:00|727.2|722|720.14|714.94|731.23|726.03|717.92|712.72|9623
1661360400000|2022-08-24 17:00:00|720.16|714.96|719.25|714.05|721.81|716.61|715.8|710.6|8128
1661364000000|2022-08-24 18:00:00|719.28|714.08|719.19|713.99|721.64|716.44|717.02|711.82|6610
1661367600000|2022-08-24 19:00:00|719.22|714.02|720.33|715.13|726.19|720.99|719.04|713.84|7576
1661371200000|2022-08-24 20:00:00|720.35|715.15|721.88|716.68|724.32|719.12|719.04|713.84|6619
1661374800000|2022-08-24 21:00:00|721.91|716.71|718.21|713.01|724.62|719.42|716.95|711.75|5010
1661378400000|2022-08-24 22:00:00|718.26|713.06|713|707.8|719.49|714.29|711.67|706.47|7309
1661382000000|2022-08-24 23:00:00|713.07|707.87|707.31|702.11|715.93|710.73|705.57|700.37|6908
1661385600000|2022-08-25 00:00:00|707.39|702.19|713.92|708.72|715.32|710.12|705.75|700.55|8138
1661389200000|2022-08-25 01:00:00|713.9|708.7|717.83|712.63|722.34|717.14|713.81|708.61|7589
1661392800000|2022-08-25 02:00:00|717.82|712.62|713.39|708.19|717.88|712.68|706.78|701.58|6655
1661396400000|2022-08-25 03:00:00|713.34|708.14|704.15|698.95|716.05|710.85|703.24|698.04|7311
1661400000000|2022-08-25 04:00:00|704.16|698.96|710.13|704.93|711.54|706.34|703.88|698.68|6949
1661403600000|2022-08-25 05:00:00|710.15|704.95|715.75|710.55|716.02|710.82|710|704.8|6594
1661407200000|2022-08-25 06:00:00|715.71|710.51|722|716.8|727.3|722.1|714.76|709.56|8831
1661410800000|2022-08-25 07:00:00|721.98|716.78|726.29|721.09|726.38|721.18|719.19|713.99|8178
1661414400000|2022-08-25 08:00:00|726.28|721.08|719.39|714.19|726.42|721.22|718.83|713.63|7459
1661418000000|2022-08-25 09:00:00|719.37|714.17|717.05|711.85|721.41|716.21|716.52|711.32|6327
1661421600000|2022-08-25 10:00:00|716.92|711.72|712.86|707.66|719.49|714.29|712.12|706.92|6786
1661425200000|2022-08-25 11:00:00|712.83|707.63|715.23|710.03|717.08|711.88|712.02|706.82|7555
1661428800000|2022-08-25 12:00:00|715.18|709.98|708.38|703.18|717.89|712.69|705.66|700.46|8692
1661432400000|2022-08-25 13:00:00|708.35|703.15|709.29|704.09|710.45|705.25|703.99|698.79|9269
1661436000000|2022-08-25 14:00:00|709.33|704.13|710.21|705.01|718.59|713.39|709.33|704.13|9591
1661439600000|2022-08-25 15:00:00|710.22|705.02|700.99|695.79|711.76|706.56|695.91|690.71|9644
1661443200000|2022-08-25 16:00:00|700.97|695.77|697.75|692.55|701.89|696.69|695.05|689.85|8610
1661446800000|2022-08-25 17:00:00|697.73|692.53|705.81|700.61|707.18|701.98|695.99|690.79|7903
1661450400000|2022-08-25 18:00:00|705.82|700.62|707.3|702.1|707.37|702.17|702.67|697.47|7331
1661454000000|2022-08-25 19:00:00|707.28|702.08|710.44|705.24|712.49|707.29|706.09|700.89|7200
1661457600000|2022-08-25 20:00:00|710.48|705.28|711.9|706.7|713.81|708.61|707.46|702.26|6339
1661461200000|2022-08-25 21:00:00|711.82|706.62|708.3|703.1|712.47|707.27|707.83|702.63|4121
1661464800000|2022-08-25 22:00:00|708.31|703.11|704.41|699.21|709.52|704.32|703.1|697.9|5700
1661468400000|2022-08-25 23:00:00|704.39|699.19|705.09|699.89|708.05|702.85|699.74|694.54|6101
1661472000000|2022-08-26 00:00:00|705.1|699.9|695.2|690|705.1|699.9|694.75|689.55|8570
1661475600000|2022-08-26 01:00:00|695.18|689.98|699.84|694.64|700.93|695.73|694.73|689.53|6447
1661479200000|2022-08-26 02:00:00|699.85|694.65|702.97|697.77|703.59|698.39|698.39|693.19|6349
1661482800000|2022-08-26 03:00:00|702.95|697.75|699.43|694.23|703.96|698.76|699.15|693.95|6540
1661486400000|2022-08-26 04:00:00|699.44|694.24|693.46|688.26|701.58|696.38|693.26|688.06|6690
1661490000000|2022-08-26 05:00:00|693.45|688.25|682.33|677.13|694.65|689.45|678.13|672.93|9248
1661493600000|2022-08-26 06:00:00|682.44|677.24|684.37|679.17|690.81|685.61|681.01|675.81|7877
1661497200000|2022-08-26 07:00:00|684.38|679.18|683.85|678.65|684.7|679.5|676.95|671.75|7496
1661500800000|2022-08-26 08:00:00|683.86|678.66|685.22|680.02|687.86|682.66|680.8|675.6|6678
1661504400000|2022-08-26 09:00:00|685.19|679.99|684.97|679.77|687.46|682.26|683.52|678.32|6305
1661508000000|2022-08-26 10:00:00|684.95|679.75|681.44|676.24|685.98|680.78|679.21|674.01|7820
1661511600000|2022-08-26 11:00:00|681.43|676.23|673.14|667.94|682.39|677.19|667.18|661.98|9536
1661515200000|2022-08-26 12:00:00|673.2|668|693.42|688.22|694.55|689.35|670.73|665.53|10185
1661518800000|2022-08-26 13:00:00|693.43|688.23|695.96|690.76|702|696.8|687.58|682.38|10836
1661522400000|2022-08-26 14:00:00|695.98|690.78|678.84|673.64|701.67|696.47|677.74|672.54|12007
1661526000000|2022-08-26 15:00:00|678.78|673.58|654.89|649.69|678.87|673.67|652.2|647|11100
1661529600000|2022-08-26 16:00:00|655.09|649.89|648.77|643.57|658.13|652.93|642.98|637.78|9310
1661533200000|2022-08-26 17:00:00|648.78|643.58|640.37|635.17|649.94|644.74|639.68|634.48|8132
1661536800000|2022-08-26 18:00:00|640.4|635.2|636.63|631.43|641.44|636.24|631.12|625.92|8712
1661540400000|2022-08-26 19:00:00|636.69|631.49|635.94|630.74|639.41|634.21|634|628.8|7114
1661544000000|2022-08-26 20:00:00|635.93|630.73|639.89|634.69|641.56|636.36|635.75|630.55|5820
1661583600000|2022-08-27 07:00:00|611.52|606.32|619.3|614.1|619.72|614.52|609.33|604.13|4443
1661587200000|2022-08-27 08:00:00|619.26|614.06|615.96|610.76|620.09|614.89|614.87|609.67|4588
1661590800000|2022-08-27 09:00:00|615.91|610.71|612.89|607.69|617.45|612.25|612.25|607.05|4151
1661594400000|2022-08-27 10:00:00|612.91|607.71|614.22|609.02|619.01|613.81|612.4|607.2|4421
1661598000000|2022-08-27 11:00:00|614.24|609.04|616.12|610.92|618.45|613.25|613.41|608.21|4923
1661601600000|2022-08-27 12:00:00|616.13|610.93|615.73|610.53|617.31|612.11|612.46|607.26|4803
1661605200000|2022-08-27 13:00:00|615.72|610.52|614.21|609.01|618.17|612.97|608.66|603.46|5509
1661608800000|2022-08-27 14:00:00|614.2|609|608.54|603.34|616.39|611.19|608.54|603.34|5032
1661612400000|2022-08-27 15:00:00|608.55|603.35|605.47|600.27|611|605.8|598.44|593.24|7664
1661616000000|2022-08-27 16:00:00|605.48|600.28|609.93|604.73|610.82|605.62|597.83|592.63|8204
1661619600000|2022-08-27 17:00:00|609.89|604.69|605.11|599.91|612.18|606.98|604.54|599.34|7150
1661623200000|2022-08-27 18:00:00|605.08|599.88|603.32|598.12|607.27|602.07|602.82|597.62|5060
1661626800000|2022-08-27 19:00:00|603.28|598.08|606.88|601.68|607.94|602.74|602.2|597|3571
1661630400000|2022-08-27 20:00:00|607.88|602.68|608.87|603.67|609.28|604.08|603.63|598.43|3930
1661634000000|2022-08-27 21:00:00|608.88|603.68|601.64|596.44|609.28|604.08|601.3|596.1|3502
1661637600000|2022-08-27 22:00:00|601.55|596.35|606.65|601.45|612.97|607.77|599.05|593.85|6364
1661641200000|2022-08-27 23:00:00|606.75|601.55|608.22|603.02|611.35|606.15|604.99|599.79|5104
1661644800000|2022-08-28 00:00:00|608.25|603.05|605.25|600.05|608.3|603.1|599.18|593.98|5823
1661648400000|2022-08-28 01:00:00|605.24|600.04|606.43|601.23|611.99|606.79|603.39|598.19|4546
1661652000000|2022-08-28 02:00:00|606.39|601.19|607.07|601.87|612.28|607.08|604.42|599.22|4549
1661655600000|2022-08-28 03:00:00|607.08|601.88|605.14|599.94|609.24|604.04|604.16|598.96|4185
1661659200000|2022-08-28 04:00:00|605.15|599.95|602.17|596.97|605.46|600.26|600.09|594.89|4306
1661662800000|2022-08-28 05:00:00|602.14|596.94|605.57|600.37|605.57|600.37|598.02|592.82|3910
1661666400000|2022-08-28 06:00:00|605.56|600.36|605.99|600.79|607.64|602.44|603.86|598.66|4086
1661670000000|2022-08-28 07:00:00|606|600.8|608.89|603.69|611.14|605.94|605.35|600.15|4156
1661673600000|2022-08-28 08:00:00|608.87|603.67|605.93|600.73|612|606.8|603.69|598.49|4243
1661677200000|2022-08-28 09:00:00|605.91|600.71|602.73|597.53|606.49|601.29|601.38|596.18|3215
1661680800000|2022-08-28 10:00:00|602.71|597.51|602.86|597.66|607.09|601.89|599.79|594.59|4193
1661684400000|2022-08-28 11:00:00|602.88|597.68|602.02|596.82|605.92|600.72|598.69|593.49|4590
1661688000000|2022-08-28 12:00:00|602.04|596.84|591.7|586.5|604.05|598.85|590.24|585.04|5587
1661691600000|2022-08-28 13:00:00|591.71|586.51|596.05|590.85|598.26|593.06|589.69|584.49|5252
1661695200000|2022-08-28 14:00:00|596.04|590.84|594.83|589.63|599.37|594.17|587.84|582.64|6882
1661698800000|2022-08-28 15:00:00|594.81|589.61|604.94|599.74|606.7|601.5|594.21|589.01|5720
1661702400000|2022-08-28 16:00:00|604.93|599.73|601.15|595.95|613.42|608.22|601.1|595.9|7216
1661706000000|2022-08-28 17:00:00|601.17|595.97|603.09|597.89|606.38|601.18|601|595.8|5894
1661709600000|2022-08-28 18:00:00|603.07|597.87|604.86|599.66|606.24|601.04|602.68|597.48|5062
1661713200000|2022-08-28 19:00:00|604.85|599.65|598.55|591.85|606.92|601.7|598.42|591.72|5633
1661716800000|2022-08-28 20:00:00|598.52|591.82|599.73|593.03|603.42|596.72|598.03|591.33|6567
1661720400000|2022-08-28 21:00:00|599.75|593.05|595.07|589.87|601.43|596.23|592.9|587.7|5083
1661724000000|2022-08-28 22:00:00|595.06|589.86|590.35|585.15|595.95|590.75|588.79|583.59|8677
1661727600000|2022-08-28 23:00:00|590.33|585.13|576.47|571.27|590.39|585.19|573.35|568.15|10913
1661731200000|2022-08-29 00:00:00|576.46|571.26|577.92|572.72|583.12|577.92|570.68|565.48|10835
1661734800000|2022-08-29 01:00:00|577.91|572.71|581.91|576.71|582|576.8|575.1|569.9|9126
1661738400000|2022-08-29 02:00:00|581.87|576.67|586.41|581.21|588.16|582.96|580.59|575.39|8321
1661742000000|2022-08-29 03:00:00|586.42|581.22|593.26|588.06|598.52|593.32|586.03|580.83|8626
1661745600000|2022-08-29 04:00:00|593.27|588.07|590.13|584.93|595.9|590.7|588.81|583.61|7655
1661749200000|2022-08-29 05:00:00|590.18|584.98|587.24|582.04|594.06|588.86|586.79|581.59|7724
1661752800000|2022-08-29 06:00:00|587.19|581.99|594.01|588.81|595.69|590.49|587.15|581.95|7636
1661756400000|2022-08-29 07:00:00|593.93|588.73|594.99|589.79|597.5|592.3|590.73|585.53|8341
1661760000000|2022-08-29 08:00:00|595.03|589.83|590.38|585.18|595.79|590.59|589.06|583.86|7656
1661763600000|2022-08-29 09:00:00|590.39|585.19|596.2|591|597.33|592.13|589.09|583.89|7332
1661767200000|2022-08-29 10:00:00|596.02|590.82|596.43|591.23|598.56|593.36|593.44|588.24|7347
1661770800000|2022-08-29 11:00:00|596.39|591.19|600.48|595.28|601.91|596.71|593.72|588.52|7261
1661774400000|2022-08-29 12:00:00|600.47|595.27|608.06|602.86|617.62|612.42|600.15|594.95|9806
1661778000000|2022-08-29 13:00:00|608.02|602.82|615.95|610.75|618.09|612.89|607.73|602.53|10206
1661781600000|2022-08-29 14:00:00|615.78|610.58|619.16|613.96|631.65|626.45|615.16|609.96|10761
1661785200000|2022-08-29 15:00:00|619.19|613.99|624.19|618.99|626.22|621.02|618.5|613.3|8396
1661788800000|2022-08-29 16:00:00|624.1|618.9|626.79|621.59|630.25|625.05|622.25|617.05|9114
1661792400000|2022-08-29 17:00:00|626.91|621.71|627.87|622.67|629.03|623.83|622.93|617.73|7716
1661796000000|2022-08-29 18:00:00|627.85|622.65|625.49|620.29|629.14|623.94|622.99|617.79|7748
1661799600000|2022-08-29 19:00:00|625.35|620.15|623.99|618.79|628.32|623.12|623.05|617.85|7576
1661803200000|2022-08-29 20:00:00|623.98|618.78|633.34|628.14|634.48|629.28|622.96|617.76|6862
1661806800000|2022-08-29 21:00:00|633.39|628.19|632.17|626.97|634.51|629.31|628.92|623.72|5018
1661810400000|2022-08-29 22:00:00|632.11|626.91|631.29|626.09|633.62|628.42|628.97|623.77|6313
1661814000000|2022-08-29 23:00:00|631.35|626.15|636.85|631.65|642.36|637.16|628.09|622.89|7998
1661817600000|2022-08-30 00:00:00|636.92|631.72|634.01|628.81|637.92|632.72|630.69|625.49|7923
1661821200000|2022-08-30 01:00:00|633.97|628.77|627.13|621.93|634.25|629.05|625.25|620.05|6617
1661824800000|2022-08-30 02:00:00|627.17|621.97|628.42|623.22|628.45|623.25|623.78|618.58|4731
1661828400000|2022-08-30 03:00:00|628.45|623.25|633.75|628.55|635.2|630|626.2|621|5749
1661832000000|2022-08-30 04:00:00|633.76|628.56|643.3|638.1|645.78|640.58|631.66|626.46|8856
1661835600000|2022-08-30 05:00:00|643.38|638.18|639.52|634.32|645.22|640.02|639.11|633.91|6895
1661839200000|2022-08-30 06:00:00|639.53|634.33|640.34|635.14|642.43|637.23|635.22|630.02|6811
1661842800000|2022-08-30 07:00:00|640.36|635.16|641.3|636.1|647.99|642.79|639.9|634.7|8235
1661846400000|2022-08-30 08:00:00|641.25|636.05|642.2|637|648.44|643.24|641.24|636.04|6883
1661850000000|2022-08-30 09:00:00|642.21|637.01|640.88|635.68|644.41|639.21|640.18|634.98|6206
1661853600000|2022-08-30 10:00:00|640.91|635.71|636.34|631.14|645.35|640.15|633.68|628.48|7244
1661857200000|2022-08-30 11:00:00|636.35|631.15|636.89|631.69|638.1|632.9|633.97|628.77|6422
1661860800000|2022-08-30 12:00:00|636.88|631.68|632.03|626.83|637.95|632.75|627.53|622.33|8633
1661864400000|2022-08-30 13:00:00|632.02|626.82|630.47|625.27|636.07|630.87|628.76|623.56|8771
1661868000000|2022-08-30 14:00:00|630.43|625.23|608.81|603.61|632.38|627.18|604.94|599.74|8414
1661871600000|2022-08-30 15:00:00|608.87|603.67|611.77|606.57|614.95|609.75|604.65|599.45|8205
1661875200000|2022-08-30 16:00:00|611.64|606.44|598.73|593.53|616.77|611.57|598.05|592.85|9369
1661878800000|2022-08-30 17:00:00|598.74|593.54|602.18|596.98|602.52|597.32|596.94|591.74|8578
1661882400000|2022-08-30 18:00:00|602.09|596.89|605.45|600.25|606.4|601.2|601.15|595.95|8665
1661886000000|2022-08-30 19:00:00|605.41|600.21|618.17|612.97|626.64|621.44|604.51|599.31|10463
1661889600000|2022-08-30 20:00:00|618.22|613.02|622.51|617.31|625.15|619.95|614.37|609.17|8248
1661893200000|2022-08-30 21:00:00|622.5|617.3|621.2|616|627.57|622.37|618.14|612.94|5573
1661896800000|2022-08-30 22:00:00|621.26|616.06|625.92|620.72|627.29|622.09|618.87|613.67|7615
1661900400000|2022-08-30 23:00:00|625.89|620.69|620.21|615.01|626.65|621.45|617.22|612.02|5903
1661904000000|2022-08-31 00:00:00|620.29|615.09|624.37|619.17|628.3|623.1|618.86|613.66|8303
1661907600000|2022-08-31 01:00:00|624.48|619.28|629.65|624.45|634.56|629.36|623.83|618.63|8946
1661911200000|2022-08-31 02:00:00|629.89|624.69|636.28|631.08|638.22|633.02|629.68|624.48|7545
1661914800000|2022-08-31 03:00:00|636.22|631.02|636.1|630.9|643.84|638.64|635.13|629.93|7929
1661918400000|2022-08-31 04:00:00|636.11|630.91|634.05|628.85|639.43|634.23|632.85|627.65|7103
1661922000000|2022-08-31 05:00:00|634.03|628.83|633.49|628.29|638.32|633.12|631.86|626.66|7382
1661925600000|2022-08-31 06:00:00|633.46|628.26|627.98|622.78|638.71|633.51|627.25|622.05|8277
1661929200000|2022-08-31 07:00:00|627.91|622.71|628.29|623.09|635.05|629.85|625.9|620.7|7455
1661932800000|2022-08-31 08:00:00|628.28|623.08|629.17|623.97|633.95|628.75|621.32|616.12|9057
1661936400000|2022-08-31 09:00:00|629.29|624.09|630.81|625.61|634.68|629.48|626.32|621.12|8216
1661940000000|2022-08-31 10:00:00|631.01|625.81|638.96|633.76|641.61|636.41|628.94|623.74|8530
1661943600000|2022-08-31 11:00:00|638.99|633.79|637.01|631.81|641.81|636.61|634.85|629.65|8106
1661947200000|2022-08-31 12:00:00|636.99|631.79|640.39|635.19|644.34|639.14|634.25|629.05|9393
1661950800000|2022-08-31 13:00:00|640.42|635.22|637.42|632.22|643.1|637.9|635.04|629.84|9947
1661954400000|2022-08-31 14:00:00|637.38|632.18|631.8|626.6|639.75|634.55|630.4|625.2|10774
1661958000000|2022-08-31 15:00:00|631.82|626.62|628.27|623.07|631.86|626.66|618.55|613.35|10403
1661961600000|2022-08-31 16:00:00|628.35|623.15|623.82|618.62|629.73|624.53|622.67|617.47|8953
1661965200000|2022-08-31 17:00:00|623.8|618.6|618.32|613.12|626.63|621.43|614.82|609.62|8353
1661968800000|2022-08-31 18:00:00|618.33|613.13|623.19|617.99|624.08|618.88|617.67|612.47|8137
1661972400000|2022-08-31 19:00:00|623.22|618.02|625.47|620.27|635.61|630.41|622.09|616.89|9647
1661976000000|2022-08-31 20:00:00|625.52|620.32|623|617.8|629.56|624.36|621.92|616.72|6177
1661979600000|2022-08-31 21:00:00|622.99|617.79|626.72|621.52|626.78|621.58|622.41|617.21|3828
1661983200000|2022-08-31 22:00:00|626.66|621.46|623.17|617.97|628.85|623.65|619.29|614.09|7222
1661986800000|2022-08-31 23:00:00|623.22|618.02|616.84|611.64|623.22|618.02|612.87|607.67|6191
1661990400000|2022-09-01 00:00:00|616.83|611.63|613.46|608.26|622.79|617.59|606.29|601.09|7379
1661994000000|2022-09-01 01:00:00|613.37|608.17|617.01|611.81|618.4|613.2|612.19|606.99|6055
1661997600000|2022-09-01 02:00:00|617|611.8|617.17|611.97|622.35|617.15|614.55|609.35|5493
1662001200000|2022-09-01 03:00:00|617.18|611.98|615.78|610.58|620.3|615.1|613.25|608.05|6930
1662004800000|2022-09-01 04:00:00|616|610.8|613.05|607.85|621.49|616.29|611.28|606.08|7450
1662008400000|2022-09-01 05:00:00|613.09|607.89|613.85|608.65|618.28|613.08|612.92|607.72|6654
1662012000000|2022-09-01 06:00:00|613.74|608.54|609.25|604.05|614.39|609.19|607.91|602.71|6895
1662015600000|2022-09-01 07:00:00|609.24|604.04|606.85|601.65|609.25|604.05|601.97|596.77|7841
1662019200000|2022-09-01 08:00:00|606.88|601.68|607.41|602.21|607.61|602.41|601.19|595.99|7227
1662022800000|2022-09-01 09:00:00|607.38|602.18|613.34|608.14|613.61|608.41|605.89|600.69|6893
1662026400000|2022-09-01 10:00:00|613.35|608.15|617.2|612|617.54|612.34|612.21|607.01|7387
1662030000000|2022-09-01 11:00:00|617.21|612.01|626.48|621.28|628.7|623.5|614.77|609.57|7737
1662033600000|2022-09-01 12:00:00|626.59|621.39|619.4|614.2|627.66|622.46|615.1|609.9|8455
1662037200000|2022-09-01 13:00:00|619.41|614.21|617.2|612|619.82|614.62|613.2|608|8734
1662040800000|2022-09-01 14:00:00|617.24|612.04|601.37|596.17|618|612.8|598.21|593.01|10434
1662044400000|2022-09-01 15:00:00|601.33|596.13|608.27|603.07|611.12|605.92|600.99|595.79|8845
1662048000000|2022-09-01 16:00:00|608.25|603.05|610.97|605.77|611.51|606.31|605.21|600.01|9182
1662051600000|2022-09-01 17:00:00|611|605.8|614.5|609.3|620.8|615.6|609.19|603.99|8379
1662055200000|2022-09-01 18:00:00|614.45|609.25|620.01|614.81|626.21|621.01|614.02|608.82|7669
1662058800000|2022-09-01 19:00:00|620.03|614.83|623.92|618.72|625.39|620.19|619.72|614.52|7445
1662062400000|2022-09-01 20:00:00|624.01|618.81|633|627.8|633.85|628.65|624.01|618.81|7580
1662066000000|2022-09-01 21:00:00|632.99|627.79|632|626.8|636.1|630.9|629.49|624.29|4972
1662069600000|2022-09-01 22:00:00|632.03|626.83|633.24|628.04|638.25|633.05|631.39|626.19|6475
1662073200000|2022-09-01 23:00:00|633.23|628.03|634.42|629.22|638.81|633.61|630.16|624.96|6779
1662076800000|2022-09-02 00:00:00|634.37|629.17|634.02|628.82|635.7|630.5|630.22|625.02|6764
1662080400000|2022-09-02 01:00:00|634.05|628.85|627.84|622.64|634.32|629.12|626.53|621.33|6344
1662084000000|2022-09-02 02:00:00|627.86|622.66|628.23|623.03|631.51|626.31|622.75|617.55|6436
1662087600000|2022-09-02 03:00:00|628.25|623.05|634.88|629.68|639.17|633.97|628.1|622.9|7739
1662091200000|2022-09-02 04:00:00|634.87|629.67|634.15|628.95|640.35|635.15|633.64|628.44|5928
1662094800000|2022-09-02 05:00:00|634.14|628.94|634.09|628.89|634.64|629.44|631.9|626.7|5582
1662098400000|2022-09-02 06:00:00|634.1|628.9|635.3|630.1|636.75|631.55|631.27|626.07|5825
1662102000000|2022-09-02 07:00:00|635.2|630|636.02|630.82|636.56|631.36|631.81|626.61|5846
1662105600000|2022-09-02 08:00:00|635.98|630.78|640.32|635.12|640.42|635.22|635.6|630.4|5170
1662109200000|2022-09-02 09:00:00|640.31|635.11|640.08|634.88|642.86|637.66|638.42|633.22|6181
1662112800000|2022-09-02 10:00:00|640|634.8|636.04|630.84|641.67|636.47|635.62|630.42|6025
1662116400000|2022-09-02 11:00:00|636.08|630.88|634.65|629.45|636.83|631.63|626.08|620.88|6292
1662120000000|2022-09-02 12:00:00|634.44|629.24|650.3|645.1|653.39|648.19|630.71|625.51|8088
1662123600000|2022-09-02 13:00:00|650.35|645.15|660.53|655.33|661.79|656.59|650.2|645|7864
1662127200000|2022-09-02 14:00:00|660.15|654.95|664.09|658.89|671.87|666.67|654.35|649.15|7453
1662130800000|2022-09-02 15:00:00|664.19|658.99|668.19|662.99|670.21|665.01|663.64|658.44|6888
1662134400000|2022-09-02 16:00:00|668.27|663.07|661.65|656.45|671.25|666.05|659.75|654.55|7645
1662138000000|2022-09-02 17:00:00|661.64|656.44|644.05|638.85|661.69|656.49|643.83|638.63|7647
1662141600000|2022-09-02 18:00:00|643.97|638.77|640.02|634.82|646.37|641.17|637.98|632.78|7432
1662145200000|2022-09-02 19:00:00|640.06|634.86|631.29|626.09|641.09|635.89|623.85|618.65|7345
1662148800000|2022-09-02 20:00:00|631.28|626.08|632.56|627.36|633.16|627.96|628.23|623.03|3375
1662188400000|2022-09-03 07:00:00|639.32|634.12|633.19|627.99|640.08|634.88|627.14|621.94|3374
1662192000000|2022-09-03 08:00:00|633.21|628.01|632.84|627.64|635.33|630.13|630.17|624.97|3503
1662195600000|2022-09-03 09:00:00|632.83|627.63|637.2|632|637.36|632.16|630.69|625.49|4126
1662199200000|2022-09-03 10:00:00|637.22|632.02|638|632.8|639.92|634.72|635.64|630.44|3557
1662202800000|2022-09-03 11:00:00|637.99|632.79|633.23|628.03|638.39|633.19|630.25|625.05|3357
1662206400000|2022-09-03 12:00:00|633.25|628.05|636.95|631.75|638.22|633.02|631.43|626.23|3832
1662210000000|2022-09-03 13:00:00|636.94|631.74|637.43|632.23|639.27|634.07|635.19|629.99|3424
1662213600000|2022-09-03 14:00:00|637.45|632.25|632.27|627.07|637.57|632.37|630.02|624.82|3822
1662217200000|2022-09-03 15:00:00|632.25|627.05|631.29|626.09|633.99|628.79|629.08|623.88|3790
1662220800000|2022-09-03 16:00:00|631.31|626.11|633.35|628.15|634.5|629.3|630.96|625.76|3642
1662224400000|2022-09-03 17:00:00|633.33|628.13|634.31|629.11|635|629.8|630.37|625.17|3389
1662228000000|2022-09-03 18:00:00|634.29|629.09|632.51|627.31|635.22|630.02|631.78|626.58|2526
1662231600000|2022-09-03 19:00:00|632.49|627.29|628.1|622.9|634.25|629.05|624.98|619.78|4352
1662235200000|2022-09-03 20:00:00|628.11|622.91|629.92|624.72|630.99|625.79|626.9|621.7|3374
1662238800000|2022-09-03 21:00:00|629.91|624.71|630.74|625.54|631.26|626.06|629.62|624.42|3003
1662242400000|2022-09-03 22:00:00|630.63|625.43|631.46|626.26|633.38|628.18|630.4|625.2|2878
1662246000000|2022-09-03 23:00:00|631.49|626.29|633.32|628.12|634.07|628.87|630.69|625.49|3363
1662249600000|2022-09-04 00:00:00|633.33|628.13|635.53|630.33|637.59|632.39|633.26|628.06|3563
1662253200000|2022-09-04 01:00:00|635.54|630.34|636.76|631.56|642.05|636.85|635.54|630.34|2880
1662256800000|2022-09-04 02:00:00|636.75|631.55|638.63|633.43|641.19|635.99|636.43|631.23|2692
1662260400000|2022-09-04 03:00:00|638.62|633.42|637.9|632.7|640.05|634.85|635.62|630.42|2440
1662264000000|2022-09-04 04:00:00|637.89|632.69|639.49|634.29|639.5|634.3|635.74|630.54|2531
1662267600000|2022-09-04 05:00:00|639.48|634.28|639.05|633.85|640.48|635.28|636.88|631.68|2798
1662271200000|2022-09-04 06:00:00|639.06|633.86|633.14|627.94|640.33|635.13|631.96|626.76|2609
1662274800000|2022-09-04 07:00:00|633.12|627.92|628.64|623.44|635.26|630.06|628.62|623.42|2944
1662278400000|2022-09-04 08:00:00|628.62|623.42|633.02|627.82|633.21|628.01|625.49|620.29|3644
1662282000000|2022-09-04 09:00:00|633.05|627.85|634.81|629.61|636.29|631.09|632.84|627.64|3129
1662285600000|2022-09-04 10:00:00|634.85|629.65|637.22|632.02|638.97|633.77|634.05|628.85|2983
1662289200000|2022-09-04 11:00:00|637.37|632.17|640.69|635.49|640.7|635.5|633.94|628.74|2747
1662292800000|2022-09-04 12:00:00|640.7|635.5|650.31|645.11|652.18|646.98|637.91|632.71|5828
1662296400000|2022-09-04 13:00:00|650.32|645.12|644.22|639.02|653.79|648.59|643.21|638.01|5457
1662300000000|2022-09-04 14:00:00|644.29|639.09|647.7|642.5|648.42|643.22|641.05|635.85|4393
1662303600000|2022-09-04 15:00:00|647.69|642.49|648.88|643.68|650.12|644.92|644.11|638.91|4356
1662307200000|2022-09-04 16:00:00|648.87|643.67|645.96|640.76|649.38|644.18|642.67|637.47|4346
1662310800000|2022-09-04 17:00:00|646|640.8|652.19|646.99|652.28|647.08|645.93|640.73|4024
1662314400000|2022-09-04 18:00:00|652.17|646.97|651.28|646.08|654.46|649.26|649.73|644.53|3269
1662318000000|2022-09-04 19:00:00|651.29|646.09|646.65|639.95|653.42|648.22|646.3|639.6|3182
1662321600000|2022-09-04 20:00:00|646.67|639.97|647.72|641.02|648.68|641.98|645.5|638.8|3991
1662325200000|2022-09-04 21:00:00|647.79|641.09|644.92|639.72|648.13|642.66|642.94|637.74|3937
1662328800000|2022-09-04 22:00:00|644.95|639.75|641.14|635.94|645.93|640.73|641.04|635.84|3623
1662332400000|2022-09-04 23:00:00|641.1|635.9|651.34|646.14|651.34|646.14|640.9|635.7|5000
1662336000000|2022-09-05 00:00:00|651.24|646.04|650.47|645.27|659.11|653.91|647.23|642.03|6324
1662339600000|2022-09-05 01:00:00|650.57|645.37|648.37|643.17|655.55|650.35|647.66|642.46|5977
1662343200000|2022-09-05 02:00:00|648.34|643.14|647.25|642.05|649.16|643.96|645.85|640.65|5056
1662346800000|2022-09-05 03:00:00|647.32|642.12|647.44|642.24|648.65|643.45|644.25|639.05|4703
1662350400000|2022-09-05 04:00:00|647.45|642.25|648.04|642.84|650.52|645.32|646.22|641.02|4293
1662354000000|2022-09-05 05:00:00|648.02|642.82|639.37|634.17|648.37|643.17|634.8|629.6|5932
1662357600000|2022-09-05 06:00:00|639.36|634.16|641|635.8|641.91|636.71|636.71|631.51|5152
1662361200000|2022-09-05 07:00:00|640.95|635.75|637.25|632.05|641.13|635.93|634.1|628.9|5243
1662364800000|2022-09-05 08:00:00|637.24|632.04|634.59|629.39|637.25|632.05|629.4|624.2|4888
1662368400000|2022-09-05 09:00:00|634.54|629.34|633.36|628.16|635.74|630.54|629.95|624.75|4146
1662372000000|2022-09-05 10:00:00|633.46|628.26|628.16|622.96|635.98|630.78|621.6|616.4|4707
1662375600000|2022-09-05 11:00:00|628.08|622.88|627.04|621.84|629.03|623.83|624.08|618.88|4599
1662379200000|2022-09-05 12:00:00|627.05|621.85|630.07|624.87|630.13|624.93|624.51|619.31|4501
1662382800000|2022-09-05 13:00:00|630.02|624.82|631.87|626.67|637.88|632.68|628.46|623.26|5036
1662386400000|2022-09-05 14:00:00|631.85|626.65|637.22|632.02|638.3|633.1|630.59|625.39|4270
1662390000000|2022-09-05 15:00:00|637.27|632.07|638.93|633.73|642.79|637.59|637.17|631.97|5129
1662393600000|2022-09-05 16:00:00|638.94|633.74|641.29|636.09|645.5|640.3|638.91|633.71|4258
1662397200000|2022-09-05 17:00:00|641.43|636.23|638.03|632.83|642.08|636.88|637.19|631.99|3583
1662400800000|2022-09-05 18:00:00|638.02|632.82|636.98|631.78|639.66|634.46|633.12|627.92|4552
1662404400000|2022-09-05 19:00:00|636.97|631.77|635.06|629.86|638.09|632.89|634.64|629.44|3712
1662408000000|2022-09-05 20:00:00|635.05|629.85|650.96|645.76|653.36|648.16|634.67|629.47|4059
1662411600000|2022-09-05 21:00:00|650.89|645.69|651.91|646.71|652.34|647.14|647.01|641.81|3520
1662415200000|2022-09-05 22:00:00|651.9|646.7|660.45|655.25|661.39|656.19|649.12|643.92|4614
1662418800000|2022-09-05 23:00:00|660.44|655.24|660.53|655.33|669.16|663.96|656.02|650.82|6571
1662422400000|2022-09-06 00:00:00|660.52|655.32|672.24|667.04|676.21|671.01|657.73|652.53|6822
1662426000000|2022-09-06 01:00:00|672.27|667.07|660.32|655.12|677.56|672.36|660.04|654.84|6461
1662429600000|2022-09-06 02:00:00|660.35|655.15|660.44|655.24|662.28|657.08|652.6|647.4|6482
1662433200000|2022-09-06 03:00:00|660.45|655.25|658.07|652.87|661.21|656.01|653.37|648.17|4937
1662436800000|2022-09-06 04:00:00|658.14|652.94|655.98|650.78|664.09|658.89|655.23|650.03|5063
1662440400000|2022-09-06 05:00:00|656.02|650.82|659.23|654.03|663.25|658.05|652.73|647.53|5307
1662444000000|2022-09-06 06:00:00|659.26|654.06|660.58|655.38|663.51|658.31|658.77|653.57|5820
1662447600000|2022-09-06 07:00:00|660.55|655.35|653.7|648.5|660.69|655.49|652.81|647.61|6146
1662451200000|2022-09-06 08:00:00|653.81|648.61|654.96|649.76|656.34|651.14|651.17|645.97|5751
1662454800000|2022-09-06 09:00:00|655|649.8|650.26|645.06|655.33|650.13|646.07|640.87|5768
1662458400000|2022-09-06 10:00:00|650.25|645.05|654.82|649.62|655.68|650.48|649.6|644.4|4784
1662462000000|2022-09-06 11:00:00|654.81|649.61|653.23|648.03|657.23|652.03|651.08|645.88|5557
1662465600000|2022-09-06 12:00:00|653.21|648.01|646.1|640.9|657.09|651.89|645.98|640.78|6091
1662469200000|2022-09-06 13:00:00|646.09|640.89|639.66|634.46|649.25|644.05|635.75|630.55|7196
1662472800000|2022-09-06 14:00:00|639.73|634.53|643.23|638.03|644.98|639.78|633.85|628.65|7668
1662476400000|2022-09-06 15:00:00|643.21|638.01|644.87|639.67|646.92|641.72|640.16|634.96|7398
1662480000000|2022-09-06 16:00:00|644.91|639.71|640.77|635.57|645.35|640.15|637.62|632.42|6726
1662483600000|2022-09-06 17:00:00|640.8|635.6|607.46|602.26|641.1|635.9|602.92|597.72|9050
1662487200000|2022-09-06 18:00:00|607.38|602.18|595.85|590.65|607.4|602.2|593.24|588.04|8209
1662490800000|2022-09-06 19:00:00|595.83|590.63|590.22|585.02|598.93|593.73|589|583.8|7535
1662494400000|2022-09-06 20:00:00|590.31|585.11|592.94|587.74|594.26|589.06|581.23|576.03|6663
1662498000000|2022-09-06 21:00:00|593.03|587.83|589.55|584.35|593.54|588.34|588.63|583.43|4107
1662501600000|2022-09-06 22:00:00|589.6|584.4|591.13|585.93|593.14|587.94|587.26|582.06|4090
1662505200000|2022-09-06 23:00:00|591.09|585.89|585.62|580.42|594.29|589.09|584.63|579.43|5646
1662508800000|2022-09-07 00:00:00|585.63|580.43|592.38|587.18|592.81|587.61|579.7|574.5|6989
1662512400000|2022-09-07 01:00:00|592.43|587.23|585.87|580.67|592.43|587.23|581.56|576.36|5433
1662516000000|2022-09-07 02:00:00|585.84|580.64|578.14|572.94|587.18|581.98|573.64|568.44|6541
1662519600000|2022-09-07 03:00:00|578.11|572.91|585.24|580.04|585.35|580.15|578.09|572.89|5339
1662523200000|2022-09-07 04:00:00|585.3|580.1|587.62|582.42|588.12|582.92|581.11|575.91|4781
1662526800000|2022-09-07 05:00:00|587.63|582.43|585.9|580.7|588.22|583.02|585.12|579.92|4961
1662530400000|2022-09-07 06:00:00|585.93|580.73|587.24|582.04|589.47|584.27|585.05|579.85|5255
1662534000000|2022-09-07 07:00:00|587.26|582.06|589.88|584.68|590.38|585.18|585.89|580.69|5630
1662537600000|2022-09-07 08:00:00|589.87|584.67|591.58|586.38|592.11|586.91|589.11|583.91|4711
1662541200000|2022-09-07 09:00:00|591.59|586.39|588.73|583.53|592.22|587.02|587.66|582.46|5211
1662544800000|2022-09-07 10:00:00|588.74|583.54|588.26|583.06|589.44|584.24|585.8|580.6|4570
1662548400000|2022-09-07 11:00:00|588.23|583.03|588.44|583.24|590.92|585.72|585.12|579.92|5472
1662552000000|2022-09-07 12:00:00|588.43|583.23|588.88|583.68|589.43|584.23|582.6|577.4|6658
1662555600000|2022-09-07 13:00:00|588.86|583.66|595.09|589.89|599.2|594|588.81|583.61|8061
1662559200000|2022-09-07 14:00:00|595.08|589.88|598.96|593.76|600.13|594.93|593.33|588.13|7254
1662562800000|2022-09-07 15:00:00|598.97|593.77|598.13|592.93|600.4|595.2|595.6|590.4|5891
1662566400000|2022-09-07 16:00:00|598.1|592.9|597.15|591.95|601.92|596.72|594.9|589.7|6769
1662570000000|2022-09-07 17:00:00|597.17|591.97|603.14|597.94|604.52|599.32|595.63|590.43|7017
1662573600000|2022-09-07 18:00:00|603.15|597.95|602.92|597.72|605.56|600.36|598.7|593.5|7411
1662577200000|2022-09-07 19:00:00|602.85|597.65|603.1|597.9|606.15|600.95|601.84|596.64|7219
1662580800000|2022-09-07 20:00:00|603.03|597.83|621.54|616.34|625.62|620.42|602.86|597.66|8031
1662584400000|2022-09-07 21:00:00|621.53|616.33|618.93|613.73|624.45|619.25|616.28|611.08|5315
1662588000000|2022-09-07 22:00:00|619.16|613.96|617.1|611.9|621.88|616.68|616.27|611.07|5666
1662591600000|2022-09-07 23:00:00|617.01|611.81|614.13|608.93|620.23|615.03|612.05|606.85|6100
1662595200000|2022-09-08 00:00:00|614.15|608.95|615.3|610.1|619.93|614.73|609.78|604.58|6846
1662598800000|2022-09-08 01:00:00|615.28|610.08|609.46|604.26|616.48|611.28|607.62|602.42|6522
1662602400000|2022-09-08 02:00:00|609.47|604.27|615.23|610.03|617.02|611.82|609.34|604.14|5551
1662606000000|2022-09-08 03:00:00|615.19|609.99|613.14|607.94|616.31|611.11|611.09|605.89|5251
1662609600000|2022-09-08 04:00:00|613.16|607.96|613.26|608.06|618.65|613.45|610.67|605.47|5943
1662613200000|2022-09-08 05:00:00|613.28|608.08|611.38|606.18|614.4|609.2|609.95|604.75|5996
1662616800000|2022-09-08 06:00:00|611.37|606.17|612.35|607.15|618.23|613.03|610.28|605.08|6809
1662620400000|2022-09-08 07:00:00|612.23|607.03|608.13|602.93|616.15|610.95|600.96|595.76|7960
1662624000000|2022-09-08 08:00:00|608.12|602.92|612.85|607.65|613.46|608.26|606.53|601.33|6521
1662627600000|2022-09-08 09:00:00|612.89|607.69|610.18|604.98|613.08|607.88|607.94|602.74|5282
1662631200000|2022-09-08 10:00:00|610.21|605.01|615.83|610.63|617.17|611.97|607.97|602.77|6679
1662634800000|2022-09-08 11:00:00|615.84|610.64|613.1|607.9|619.88|614.68|612.73|607.53|6209
1662638400000|2022-09-08 12:00:00|613.13|607.93|603.86|598.66|616.42|611.22|602.79|597.59|7702
1662642000000|2022-09-08 13:00:00|603.85|598.65|613.96|608.76|619.46|614.26|597.78|592.58|8958
1662645600000|2022-09-08 14:00:00|613.97|608.77|622.4|617.2|622.64|617.44|606.86|601.66|8667
1662649200000|2022-09-08 15:00:00|622.41|617.21|613.74|608.54|623.83|618.63|611.84|606.64|7576
1662652800000|2022-09-08 16:00:00|613.59|608.39|609.22|604.02|614.49|609.29|602.71|597.51|8253
1662656400000|2022-09-08 17:00:00|609.21|604.01|615.26|610.06|619.39|614.19|605.49|600.29|7818
1662660000000|2022-09-08 18:00:00|615.2|610|617.69|612.49|618.24|613.04|610.13|604.93|7596
1662663600000|2022-09-08 19:00:00|617.66|612.46|627.33|622.13|627.55|622.35|613.54|608.34|7329
1662667200000|2022-09-08 20:00:00|627.32|622.12|625.29|620.09|628.55|623.35|622.5|617.3|6887
1662670800000|2022-09-08 21:00:00|625.28|620.08|622.32|617.12|625.36|620.16|620.12|614.92|4458
1662674400000|2022-09-08 22:00:00|622.31|617.11|620.07|614.87|622.55|617.35|618.93|613.73|4589
1662678000000|2022-09-08 23:00:00|620.06|614.86|619.87|614.67|622.32|617.12|616.08|610.88|5619
1662681600000|2022-09-09 00:00:00|619.96|614.76|623.65|618.45|629.35|624.15|619.53|614.33|7229
1662685200000|2022-09-09 01:00:00|623.66|618.46|622.76|617.56|628.19|622.99|622.72|617.52|5712
1662688800000|2022-09-09 02:00:00|622.63|617.43|624.91|619.71|627.78|622.58|622.02|616.82|5907
1662692400000|2022-09-09 03:00:00|624.95|619.75|637.08|631.88|638.7|633.5|623.9|618.7|6849
1662696000000|2022-09-09 04:00:00|637.04|631.84|645.61|640.41|649.95|644.75|635.26|630.06|8401
1662699600000|2022-09-09 05:00:00|645.58|640.38|655.79|650.59|657.36|652.16|644.29|639.09|7993
1662703200000|2022-09-09 06:00:00|655.77|650.57|651.39|646.19|658.22|653.02|650.18|644.98|7520
1662706800000|2022-09-09 07:00:00|651.42|646.22|649.05|643.85|653.21|648.01|647.11|641.91|7056
1662710400000|2022-09-09 08:00:00|649.03|643.83|656.06|650.86|660.03|654.83|649.01|643.81|7292
1662714000000|2022-09-09 09:00:00|656.01|650.81|658.23|653.03|659.43|654.23|651.77|646.57|7229
1662717600000|2022-09-09 10:00:00|658.18|652.98|667.52|662.32|668.52|663.32|655.63|650.43|7616
1662721200000|2022-09-09 11:00:00|667.37|662.17|664.28|659.08|668.28|663.08|662.11|656.91|7373
1662724800000|2022-09-09 12:00:00|664.21|659.01|663.44|658.24|673.62|668.42|663.3|658.1|7786
1662728400000|2022-09-09 13:00:00|663.5|658.3|661.84|656.64|664.41|659.21|655.78|650.58|8104
1662732000000|2022-09-09 14:00:00|661.82|656.62|667.28|662.08|667.45|662.25|660.08|654.88|7732
1662735600000|2022-09-09 15:00:00|667.3|662.1|663.48|658.28|670.48|665.28|659.96|654.76|8115
1662739200000|2022-09-09 16:00:00|663.45|658.25|660.15|654.95|664.44|659.24|655.11|649.91|7924
1662742800000|2022-09-09 17:00:00|660.12|654.92|640.77|635.57|661.08|655.88|640.13|634.93|6661
1662746400000|2022-09-09 18:00:00|640.71|635.51|643.4|638.2|644.33|639.13|638.84|633.64|6746
1662750000000|2022-09-09 19:00:00|643.42|638.22|646.16|640.96|647.11|641.91|641.19|635.99|6479
1662753600000|2022-09-09 20:00:00|646.18|640.98|652.28|647.08|656.27|651.07|644.78|639.58|4919
1662793200000|2022-09-10 07:00:00|667.66|662.46|652.86|647.66|668.49|663.29|649.33|644.13|4802
1662796800000|2022-09-10 08:00:00|652.91|647.71|654.84|649.64|661.11|655.91|651.62|646.42|4814
1662800400000|2022-09-10 09:00:00|654.81|649.61|658.13|652.93|661.09|655.89|654.42|649.22|3663
1662804000000|2022-09-10 10:00:00|658.15|652.95|658.09|652.89|659.26|654.06|653.03|647.83|3688
1662807600000|2022-09-10 11:00:00|658.07|652.87|658.93|653.73|660.68|655.48|655.37|650.17|3064
1662811200000|2022-09-10 12:00:00|658.94|653.74|660.61|655.41|665.35|660.15|654.25|649.05|4867
1662814800000|2022-09-10 13:00:00|660.63|655.43|651.65|646.45|663.39|658.19|649.9|644.7|4719
1662818400000|2022-09-10 14:00:00|651.66|646.46|652.27|647.07|656.42|651.22|650.72|645.52|4280
1662822000000|2022-09-10 15:00:00|652.32|647.12|652.97|647.77|657.13|651.93|651.04|645.84|4461
1662825600000|2022-09-10 16:00:00|652.96|647.76|658.85|653.65|661.26|656.06|650|644.8|4903
1662829200000|2022-09-10 17:00:00|658.82|653.62|655.87|650.67|660.34|655.14|653.42|648.22|4168
1662832800000|2022-09-10 18:00:00|655.84|650.64|658.27|653.07|659.39|654.19|655.22|650.02|4285
1662836400000|2022-09-10 19:00:00|658.34|653.14|657.48|652.28|659|653.8|656.45|651.25|4097
1662840000000|2022-09-10 20:00:00|657.51|652.31|656.93|651.73|658.92|653.72|654.75|649.55|4358
1662843600000|2022-09-10 21:00:00|656.86|651.66|658.6|653.4|664.32|659.12|655.83|650.63|3670
1662847200000|2022-09-10 22:00:00|658.61|653.41|669.86|664.66|674.33|669.13|658.61|653.41|5106
1662850800000|2022-09-10 23:00:00|669.81|664.61|670.01|664.81|674.89|669.69|668.33|663.13|4867
1662854400000|2022-09-11 00:00:00|670.03|664.83|670.2|665|675.65|670.45|668.57|663.37|4692
1662858000000|2022-09-11 01:00:00|670.21|665.01|658.65|653.45|674|668.8|657.32|652.12|4065
1662861600000|2022-09-11 02:00:00|658.67|653.47|659.08|653.88|662.31|657.11|655.92|650.72|3745
1662865200000|2022-09-11 03:00:00|659.21|654.01|660.18|654.98|666.24|661.04|657.92|652.72|3990
1662868800000|2022-09-11 04:00:00|660.24|655.04|658.29|653.09|661.48|656.28|657.89|652.69|3355
1662872400000|2022-09-11 05:00:00|658.27|653.07|656.38|651.18|659.61|654.41|654.69|649.49|3704
1662876000000|2022-09-11 06:00:00|656.4|651.2|654.94|649.74|659.3|654.1|647.11|641.91|4282
1662879600000|2022-09-11 07:00:00|654.93|649.73|658.81|653.61|658.81|653.61|652.86|647.66|3499
1662883200000|2022-09-11 08:00:00|658.8|653.6|658.07|652.87|659.94|654.74|654.43|649.23|3778
1662886800000|2022-09-11 09:00:00|658.18|652.98|656.35|651.15|658.52|653.32|655.22|650.02|3201
1662890400000|2022-09-11 10:00:00|656.33|651.13|654.65|649.45|656.88|651.68|653.45|648.25|3503
1662894000000|2022-09-11 11:00:00|654.59|649.39|658.23|653.03|661.01|655.81|654.13|648.93|3824
1662897600000|2022-09-11 12:00:00|658.26|653.06|658.03|652.83|659.22|654.02|653.93|648.73|4034
1662901200000|2022-09-11 13:00:00|658|652.8|659.92|654.72|660.17|654.97|654.09|648.89|3902
1662904800000|2022-09-11 14:00:00|659.97|654.77|657.09|651.89|660.73|655.53|653.78|648.58|4011
1662908400000|2022-09-11 15:00:00|657.07|651.87|666.51|661.31|667.82|662.62|655.91|650.71|4373
1662912000000|2022-09-11 16:00:00|666.56|661.36|666.36|661.16|672.02|666.82|663.21|658.01|4643
1662915600000|2022-09-11 17:00:00|666.35|661.15|665.1|659.9|670.24|665.04|664.89|659.69|5426
1662919200000|2022-09-11 18:00:00|665.12|659.92|659.09|653.89|665.12|659.92|658.15|652.95|3643
1662922800000|2022-09-11 19:00:00|659.12|653.92|657.9|651.2|660.65|655.45|654.25|647.85|3851
1662926400000|2022-09-11 20:00:00|657.89|651.19|652.46|645.76|659.22|652.52|646.99|640.29|5313
1662930000000|2022-09-11 21:00:00|652.51|645.81|642.84|637.64|654.24|648.02|639.34|634.14|5018
1662933600000|2022-09-11 22:00:00|642.86|637.66|650.09|644.89|651.23|646.03|642.83|637.63|2937
1662937200000|2022-09-11 23:00:00|648.91|643.71|651.71|646.51|653.07|647.87|644.67|639.47|6232
1662940800000|2022-09-12 00:00:00|651.47|646.27|641.85|636.65|652.12|646.92|641.78|636.58|6938
1662944400000|2022-09-12 01:00:00|641.89|636.69|667.35|662.15|674.38|669.18|640.25|635.05|7893
1662948000000|2022-09-12 02:00:00|667.55|662.35|649.77|644.57|669.38|664.18|648.45|643.25|7590
1662951600000|2022-09-12 03:00:00|649.78|644.58|646.45|641.25|653.07|647.87|641.35|636.15|7158
1662955200000|2022-09-12 04:00:00|646.46|641.26|651.79|646.59|653.11|647.91|646.2|641|5673
1662958800000|2022-09-12 05:00:00|651.81|646.61|656.84|651.64|657.55|652.35|648.39|643.19|5448
1662962400000|2022-09-12 06:00:00|656.81|651.61|659.43|654.23|659.56|654.36|654.8|649.6|6203
1662966000000|2022-09-12 07:00:00|659.42|654.22|672.32|667.12|672.74|667.54|659.34|654.14|7772
1662969600000|2022-09-12 08:00:00|672.34|667.14|691.24|686.04|692.08|686.88|669.66|664.46|8790
1662973200000|2022-09-12 09:00:00|691.22|686.02|694.24|689.04|697.4|692.2|689.12|683.92|8081
1662976800000|2022-09-12 10:00:00|694.22|689.02|689.85|684.65|694.33|689.13|685.53|680.33|7678
1662980400000|2022-09-12 11:00:00|689.86|684.66|691.64|686.44|694.2|689|686.93|681.73|7229
1662984000000|2022-09-12 12:00:00|691.69|686.49|686.24|681.04|692.53|687.33|683.9|678.7|7497
1662987600000|2022-09-12 13:00:00|686.23|681.03|686.94|681.74|688.81|683.61|682.23|677.03|7612
1662991200000|2022-09-12 14:00:00|686.93|681.73|686.47|681.27|699.34|694.14|685.01|679.81|8032
1662994800000|2022-09-12 15:00:00|686.46|681.26|668.77|663.57|686.67|681.47|667.19|661.99|8334
1662998400000|2022-09-12 16:00:00|668.74|663.54|675.06|669.86|678.75|673.55|660.75|655.55|8252
1663002000000|2022-09-12 17:00:00|675.07|669.87|683.26|678.06|683.52|678.32|672.94|667.74|6921
1663005600000|2022-09-12 18:00:00|683.22|678.02|676.03|670.83|683.4|678.2|671.1|665.9|7194
1663009200000|2022-09-12 19:00:00|676.02|670.82|674.48|669.28|678.23|673.03|673.18|667.98|6443
1663012800000|2022-09-12 20:00:00|674.82|669.62|675.17|669.97|677.13|671.93|671.33|666.13|5916
1663016400000|2022-09-12 21:00:00|675.13|669.93|667.29|662.09|675.39|670.19|666.06|660.86|4335
1663020000000|2022-09-12 22:00:00|667.26|662.06|664.93|659.73|668.44|663.24|662.23|657.03|5462
1663023600000|2022-09-12 23:00:00|664.91|659.71|668.32|663.12|669.14|663.94|663.39|658.19|6167
1663027200000|2022-09-13 00:00:00|668.31|663.11|659.05|653.85|669.36|664.16|650.82|645.62|8191
1663030800000|2022-09-13 01:00:00|659.03|653.83|659.76|654.56|661.35|656.15|655.26|650.06|7095
1663034400000|2022-09-13 02:00:00|659.7|654.5|667.27|662.07|667.53|662.33|652.01|646.81|6582
1663038000000|2022-09-13 03:00:00|667.28|662.08|672.33|667.13|672.64|667.44|660.23|655.03|6304
1663041600000|2022-09-13 04:00:00|672.37|667.17|668.05|662.85|673.89|668.69|667.1|661.9|5956
1663045200000|2022-09-13 05:00:00|668.08|662.88|667.16|661.96|671.48|666.28|666.8|661.6|6034
1663048800000|2022-09-13 06:00:00|667.13|661.93|667.29|662.09|679.62|674.42|663.49|658.29|6500
1663052400000|2022-09-13 07:00:00|667.23|662.03|668.85|663.65|672.05|666.85|664.47|659.27|6932
1663056000000|2022-09-13 08:00:00|668.89|663.69|668.23|663.03|671.98|666.78|665.9|660.7|5598
1663059600000|2022-09-13 09:00:00|668.25|663.05|664.81|659.61|673.44|668.24|661.06|655.86|6415
1663063200000|2022-09-13 10:00:00|664.77|659.57|670.1|664.9|674|668.8|663.46|658.26|6307
1663066800000|2022-09-13 11:00:00|670.26|665.06|671.28|666.08|675.17|669.97|668.94|663.74|7213
1663070400000|2022-09-13 12:00:00|671.29|666.09|628.49|623.29|677.76|672.56|621.9|616.7|8341
1663074000000|2022-09-13 13:00:00|628.47|623.27|625.39|620.19|630.12|624.92|621.02|615.82|8998
1663077600000|2022-09-13 14:00:00|625.34|620.14|619.41|614.21|630.67|625.47|615.32|610.12|8222
1663081200000|2022-09-13 15:00:00|619.4|614.2|619.13|613.93|623.96|618.76|617.42|612.22|7588
1663084800000|2022-09-13 16:00:00|619.23|614.03|623.31|618.11|625.63|620.43|617.71|612.51|7369
1663088400000|2022-09-13 17:00:00|623.22|618.02|622.23|617.03|627.5|622.3|621.87|616.67|6998
1663092000000|2022-09-13 18:00:00|622.26|617.06|610.11|604.91|622.79|617.59|609.23|604.03|7086
1663095600000|2022-09-13 19:00:00|610.08|604.88|618.38|613.18|620.17|614.97|603.83|598.63|8189
1663099200000|2022-09-13 20:00:00|618.31|613.11|615.98|610.78|622.11|616.91|615.66|610.46|6490
1663102800000|2022-09-13 21:00:00|615.97|610.77|614.49|609.29|617.58|612.38|607.65|602.45|5020
1663106400000|2022-09-13 22:00:00|614.51|609.31|610.34|605.14|614.99|609.79|607.13|601.93|6400
1663110000000|2022-09-13 23:00:00|610.3|605.1|606.12|600.92|611.83|606.63|602.3|597.1|6721
1663113600000|2022-09-14 00:00:00|606.17|600.97|612.12|606.92|612.7|607.5|602.29|597.09|7587
1663117200000|2022-09-14 01:00:00|612.05|606.85|615.27|610.07|615.79|610.59|610.86|605.66|5981
1663120800000|2022-09-14 02:00:00|615.32|610.12|617.97|612.77|620.32|615.12|614.66|609.46|6361
1663124400000|2022-09-14 03:00:00|617.93|612.73|619.45|614.25|621.05|615.85|615.78|610.58|6069
1663128000000|2022-09-14 04:00:00|619.47|614.27|623.59|618.39|624.09|618.89|616.71|611.51|5344
1663131600000|2022-09-14 05:00:00|623.53|618.33|619.85|614.65|624.19|618.99|618.91|613.71|4881
1663135200000|2022-09-14 06:00:00|619.83|614.63|615.32|610.12|621.3|616.1|614.92|609.72|5480
1663138800000|2022-09-14 07:00:00|615.35|610.15|614.01|608.81|619.06|613.86|607|601.8|5882
1663142400000|2022-09-14 08:00:00|614.05|608.85|616.05|610.85|617.97|612.77|607.72|602.52|6707
1663146000000|2022-09-14 09:00:00|616|610.8|615.17|609.97|617.96|612.76|612.81|607.61|5272
1663149600000|2022-09-14 10:00:00|615.12|609.92|616.81|611.61|617.52|612.32|613.02|607.82|5123
1663153200000|2022-09-14 11:00:00|616.71|611.51|611.27|606.07|617.32|612.12|606.78|601.58|5702
1663156800000|2022-09-14 12:00:00|611.22|606.02|622.28|617.08|624.43|619.23|605.25|600.05|7969
1663160400000|2022-09-14 13:00:00|622.31|617.11|619.12|613.92|622.46|617.26|609.89|604.69|7935
1663164000000|2022-09-14 14:00:00|619.01|613.81|617.35|612.15|620.9|615.7|611.17|605.97|7315
1663167600000|2022-09-14 15:00:00|617.37|612.17|614.97|609.77|619.78|614.58|614.64|609.44|6233
1663171200000|2022-09-14 16:00:00|614.95|609.75|612.31|607.11|616.19|610.99|610.9|605.7|6415
1663174800000|2022-09-14 17:00:00|612.3|607.1|611.95|606.75|616.65|611.45|611.67|606.47|6219
1663178400000|2022-09-14 18:00:00|611.96|606.76|609.89|604.69|612.47|607.27|598.11|592.91|7952
1663182000000|2022-09-14 19:00:00|609.85|604.65|613.35|608.15|615.56|610.36|607.65|602.45|6752
1663185600000|2022-09-14 20:00:00|613.41|608.21|612.99|607.79|615.9|610.7|611.21|606.01|4843
1663189200000|2022-09-14 21:00:00|613.26|608.06|620.4|615.2|620.61|615.41|610.14|604.94|3725
1663192800000|2022-09-14 22:00:00|620.39|615.19|622.49|617.29|625.97|620.77|618.79|613.59|5889
1663196400000|2022-09-14 23:00:00|622.51|617.31|620.45|615.25|624.31|619.11|619.97|614.77|5696
1663200000000|2022-09-15 00:00:00|620.53|615.33|613.97|608.77|622.34|617.14|611.92|606.72|6494
1663203600000|2022-09-15 01:00:00|613.96|608.76|612.22|607.02|614.22|609.02|605.79|600.59|6232
1663207200000|2022-09-15 02:00:00|612.26|607.06|606.74|601.54|612.29|607.09|600.73|595.53|5308
1663210800000|2022-09-15 03:00:00|606.96|601.76|601.51|596.31|607.64|602.44|597.84|592.64|6258
1663214400000|2022-09-15 04:00:00|601.43|596.23|598.36|593.16|603.63|598.43|595.01|589.81|5938
1663218000000|2022-09-15 05:00:00|598.33|593.13|604.05|598.85|604.82|599.62|596.61|591.41|6334
1663221600000|2022-09-15 06:00:00|604.07|598.87|609.85|604.65|615.45|610.25|591.18|585.98|8222
1663225200000|2022-09-15 07:00:00|609.84|604.64|618.41|613.21|626.41|621.21|608.31|603.11|8034
1663228800000|2022-09-15 08:00:00|618.31|613.11|610.42|605.22|618.36|613.16|606.62|601.42|6351
1663232400000|2022-09-15 09:00:00|610.45|605.25|614.89|609.69|615.29|610.09|607.17|601.97|5360
1663236000000|2022-09-15 10:00:00|614.87|609.67|612.05|606.85|620.91|615.71|610.17|604.97|5799
1663239600000|2022-09-15 11:00:00|612.06|606.86|613.09|607.89|614.6|609.4|609.89|604.69|5028
1663243200000|2022-09-15 12:00:00|613.06|607.86|613.34|608.14|617.16|611.96|608.82|603.62|6292
1663246800000|2022-09-15 13:00:00|613.24|608.04|613.07|607.87|615.3|610.1|604.97|599.77|6877
1663250400000|2022-09-15 14:00:00|613.18|607.98|588.79|583.59|614.25|609.05|587.65|582.45|7678
1663254000000|2022-09-15 15:00:00|588.85|583.65|593.37|588.17|595.82|590.62|580.99|575.79|8092
1663257600000|2022-09-15 16:00:00|593.38|588.18|599.87|594.67|602.22|597.02|592.06|586.86|6364
1663261200000|2022-09-15 17:00:00|599.83|594.63|598.22|593.02|602.26|597.06|597.06|591.86|6065
1663264800000|2022-09-15 18:00:00|598.21|593.01|595.07|589.87|600.36|595.16|594.63|589.43|5752
1663268400000|2022-09-15 19:00:00|595.08|589.88|597.12|591.92|599.53|594.33|593.64|588.44|5590
1663272000000|2022-09-15 20:00:00|597.13|591.93|599.29|594.09|599.53|594.33|594.65|589.45|4254
1663275600000|2022-09-15 21:00:00|599.27|594.07|598.08|592.88|599.75|594.55|595.53|590.33|3324
1663279200000|2022-09-15 22:00:00|598.09|592.89|593.17|587.97|598.15|592.95|588.07|582.87|5482
1663282800000|2022-09-15 23:00:00|593.24|588.04|591.13|585.93|593.24|588.04|587.84|582.64|5728
1663286400000|2022-09-16 00:00:00|591.09|585.89|595.56|590.36|595.58|590.38|583.83|578.63|7821
1663290000000|2022-09-16 01:00:00|595.4|590.2|590.98|585.78|596.32|591.12|589.37|584.17|6204
1663293600000|2022-09-16 02:00:00|591.03|585.83|589.17|583.97|592.43|587.23|584|578.8|6485
1663297200000|2022-09-16 03:00:00|589.13|583.93|591.3|586.1|592.47|587.27|587.1|581.9|5370
1663300800000|2022-09-16 04:00:00|591.32|586.12|592.36|587.16|595.57|590.37|591.22|586.02|4724
1663304400000|2022-09-16 05:00:00|592.39|587.19|591.32|586.12|595.68|590.48|591.04|585.84|4441
1663308000000|2022-09-16 06:00:00|591.34|586.14|592.02|586.82|595.09|589.89|590.32|585.12|4922
1663311600000|2022-09-16 07:00:00|592.03|586.83|590.07|584.87|592.67|587.47|589.79|584.59|5112
1663315200000|2022-09-16 08:00:00|590.1|584.9|581.15|575.95|591.27|586.07|580.57|575.37|6345
1663318800000|2022-09-16 09:00:00|581.06|575.86|582.87|577.67|586.49|581.29|580.94|575.74|5491
1663322400000|2022-09-16 10:00:00|582.98|577.78|587.33|582.13|588.59|583.39|579.16|573.96|5338
1663326000000|2022-09-16 11:00:00|587.27|582.07|591.58|586.38|591.65|586.45|585.26|580.06|4938
1663329600000|2022-09-16 12:00:00|591.87|586.67|583.25|578.05|592.36|587.16|582.08|576.88|5811
1663333200000|2022-09-16 13:00:00|583.26|578.06|574.5|569.3|586.61|581.41|571.2|566|7399
1663336800000|2022-09-16 14:00:00|574.39|569.19|581.02|575.82|587.43|582.23|573.17|567.97|9822
1663340400000|2022-09-16 15:00:00|580.95|575.75|584.93|579.73|586.26|581.06|579.24|574.04|8077
1663344000000|2022-09-16 16:00:00|584.9|579.7|576.97|571.77|584.97|579.77|568.85|563.65|9163
1663347600000|2022-09-16 17:00:00|576.95|571.75|576.12|570.92|579.95|574.75|570.14|564.94|9739
1663351200000|2022-09-16 18:00:00|576.09|570.89|578.11|572.91|581.25|576.05|571.93|566.73|8862
1663354800000|2022-09-16 19:00:00|578.15|572.95|579.86|574.66|582.01|576.81|577.93|572.73|8764
1663358400000|2022-09-16 20:00:00|579.85|574.65|584.36|579.16|586.29|581.09|579.78|574.58|4243
1663398000000|2022-09-17 07:00:00|591.76|586.56|592.33|587.13|593.57|588.37|590.69|585.49|3488
1663401600000|2022-09-17 08:00:00|592.29|587.09|591.5|586.3|593.9|588.7|591.08|585.88|3444
1663405200000|2022-09-17 09:00:00|591.49|586.29|593.13|587.93|594.17|588.97|591.05|585.85|3662
1663408800000|2022-09-17 10:00:00|593.11|587.91|590.87|585.67|594.58|589.38|587.14|581.94|3535
1663412400000|2022-09-17 11:00:00|590.88|585.68|588.12|582.92|591.04|585.84|587.91|582.71|3756
1663416000000|2022-09-17 12:00:00|588.1|582.9|596.71|591.51|596.98|591.78|587.87|582.67|4612
1663419600000|2022-09-17 13:00:00|596.72|591.52|593.69|588.49|597.17|591.97|593.21|588.01|3683
1663423200000|2022-09-17 14:00:00|593.76|588.56|598.94|593.74|598.97|593.77|593.71|588.51|4432
1663426800000|2022-09-17 15:00:00|598.92|593.72|597.81|592.61|599.2|594|595.73|590.53|4796
1663430400000|2022-09-17 16:00:00|597.78|592.58|602.03|596.83|603.77|598.57|597.29|592.09|6847
1663434000000|2022-09-17 17:00:00|602.02|596.82|600.17|594.97|604.29|599.09|598.35|593.15|4872
1663437600000|2022-09-17 18:00:00|600.09|594.89|598.74|593.54|602.46|597.26|598.09|592.89|3207
1663441200000|2022-09-17 19:00:00|598.79|593.59|598.82|593.62|599.81|594.61|596.9|591.7|3186
1663444800000|2022-09-17 20:00:00|598.84|593.64|601.36|596.16|601.59|596.39|598.29|593.09|2390
1663448400000|2022-09-17 21:00:00|601.35|596.15|599.64|594.44|602.02|596.82|599.04|593.84|2095
1663452000000|2022-09-17 22:00:00|599.66|594.46|601.51|596.31|602.33|597.13|599.45|594.25|3542
1663455600000|2022-09-17 23:00:00|601.48|596.28|603.92|598.72|606.6|601.4|601.29|596.09|3896
1663459200000|2022-09-18 00:00:00|603.98|598.78|600.79|595.59|604.07|598.87|598.18|592.98|4838
1663462800000|2022-09-18 01:00:00|600.77|595.57|603.28|598.08|605.19|599.99|600.34|595.14|3562
1663466400000|2022-09-18 02:00:00|603.3|598.1|602.2|597|604.92|599.72|600.38|595.18|2763
1663470000000|2022-09-18 03:00:00|602.19|596.99|599.4|594.2|602.6|597.4|597.91|592.71|2840
1663473600000|2022-09-18 04:00:00|599.52|594.32|601.54|596.34|601.93|596.73|599.01|593.81|2390
1663477200000|2022-09-18 05:00:00|601.56|596.36|604.17|598.97|604.33|599.13|601.12|595.92|2247
1663480800000|2022-09-18 06:00:00|604.19|598.99|603.18|597.98|606.64|601.44|602.57|597.37|2963
1663484400000|2022-09-18 07:00:00|603.16|597.96|600.9|595.7|603.98|598.78|600|594.8|3036
1663488000000|2022-09-18 08:00:00|600.89|595.69|605.2|600|605.98|600.78|600.56|595.36|3568
1663491600000|2022-09-18 09:00:00|605.18|599.98|590.19|584.99|607.32|602.12|588.83|583.63|5121
1663495200000|2022-09-18 10:00:00|590.21|585.01|590.06|584.86|596.87|591.67|589.13|583.93|6240
1663498800000|2022-09-18 11:00:00|590.07|584.87|589.41|584.21|591.46|586.26|589.26|584.06|3794
1663502400000|2022-09-18 12:00:00|589.4|584.2|593.41|588.21|594.04|588.84|587.45|582.25|4538
1663506000000|2022-09-18 13:00:00|593.42|588.22|590.77|585.57|593.92|588.72|590.73|585.53|3705
1663509600000|2022-09-18 14:00:00|590.76|585.56|586.27|581.07|591.08|585.88|583.61|578.41|6032
1663513200000|2022-09-18 15:00:00|586.26|581.06|586.12|580.92|588.93|583.73|583.54|578.34|4797
1663516800000|2022-09-18 16:00:00|586.16|580.96|583.14|577.94|588.27|583.07|575.69|570.49|7250
1663520400000|2022-09-18 17:00:00|583.17|577.97|577.15|571.95|583.23|578.03|575.29|570.09|6577
1663524000000|2022-09-18 18:00:00|577.13|571.93|577.26|572.06|580.96|575.76|573.17|567.97|5617
1663527600000|2022-09-18 19:00:00|577.29|572.09|579.14|572.44|581.09|575.78|574.22|569.02|4772
1663531200000|2022-09-18 20:00:00|579.15|572.45|573.66|566.96|579.19|572.49|571.71|565.01|4074
1663534800000|2022-09-18 21:00:00|573.64|566.94|556.1|550.9|578.76|573.56|536.83|531.63|8946
1663538400000|2022-09-18 22:00:00|556.09|550.89|555.41|550.21|556.87|551.67|546.21|541.01|9265
1663542000000|2022-09-18 23:00:00|555.43|550.23|549.18|543.98|558.4|553.2|546.93|541.73|8917
1663545600000|2022-09-19 00:00:00|549.28|544.08|547.79|542.59|554.77|549.57|540.97|535.77|9123
1663549200000|2022-09-19 01:00:00|547.8|542.6|546.36|541.16|551.28|546.08|543.66|538.46|6933
1663552800000|2022-09-19 02:00:00|546.34|541.14|530.89|525.69|546.81|541.61|523.03|517.83|9918
1663556400000|2022-09-19 03:00:00|530.98|525.78|530.88|525.68|534.96|529.76|525.88|520.68|7735
1663560000000|2022-09-19 04:00:00|530.84|525.64|537.05|531.85|539.88|534.68|530.15|524.95|6541
1663563600000|2022-09-19 05:00:00|537.03|531.83|531.68|526.48|540.85|535.65|528.57|523.37|6968
1663567200000|2022-09-19 06:00:00|531.75|526.55|529.06|523.86|536.42|531.22|525.27|520.07|8770
1663570800000|2022-09-19 07:00:00|529.01|523.81|532|526.8|535.79|530.59|523.97|518.77|8333
1663574400000|2022-09-19 08:00:00|532.02|526.82|527.36|522.16|532.57|527.37|527.18|521.98|5429
1663578000000|2022-09-19 09:00:00|527.35|522.15|530.29|525.09|530.56|525.36|524.84|519.64|5907
1663581600000|2022-09-19 10:00:00|530.26|525.06|537.48|532.28|538.9|533.7|528.8|523.6|7253
1663585200000|2022-09-19 11:00:00|537.5|532.3|536.87|531.67|538.95|533.75|533.55|528.35|6921
1663588800000|2022-09-19 12:00:00|537.02|531.82|540.46|535.26|544.45|539.25|536.13|530.93|7470
1663592400000|2022-09-19 13:00:00|540.45|535.25|545.33|540.13|546.68|541.48|535.8|530.6|8703
1663596000000|2022-09-19 14:00:00|545.38|540.18|548.04|542.84|554.1|548.9|542.1|536.9|10265
1663599600000|2022-09-19 15:00:00|548.08|542.88|547.05|541.85|550.48|545.28|543.27|538.07|8161
1663603200000|2022-09-19 16:00:00|547.07|541.87|547.38|542.18|548.47|543.27|542.09|536.89|7433
1663606800000|2022-09-19 17:00:00|547.36|542.16|540.72|535.52|548.09|542.89|537.85|532.65|6774
1663610400000|2022-09-19 18:00:00|540.78|535.58|545.92|540.72|546.21|541.01|540.59|535.39|6422
1663614000000|2022-09-19 19:00:00|545.91|540.71|550.32|545.12|551.85|546.65|545.74|540.54|7963
1663617600000|2022-09-19 20:00:00|550.33|545.13|549.23|544.03|553.4|548.2|548.23|543.03|6248
1663621200000|2022-09-19 21:00:00|549.24|544.04|550.92|545.72|554.53|549.33|549.09|543.89|4691
1663624800000|2022-09-19 22:00:00|550.89|545.69|552.41|547.21|555.16|549.96|548.29|543.09|6773
1663628400000|2022-09-19 23:00:00|552.38|547.18|550.4|545.2|554.18|548.98|549.37|544.17|6386
1663632000000|2022-09-20 00:00:00|550.45|545.25|551.88|546.68|557.09|551.89|546.64|541.44|8994
1663635600000|2022-09-20 01:00:00|551.84|546.64|551.01|545.81|555.48|550.28|549.39|544.19|6333
1663639200000|2022-09-20 02:00:00|551.04|545.84|554.69|549.49|556.78|551.58|548.16|542.96|5381
1663642800000|2022-09-20 03:00:00|554.56|549.36|552.34|547.14|554.92|549.72|544.96|539.76|6587
1663646400000|2022-09-20 04:00:00|552.33|547.13|549.35|544.15|556.96|551.76|548.91|543.71|5531
1663650000000|2022-09-20 05:00:00|549.33|544.13|550.08|544.88|553.55|548.35|549.25|544.05|5494
1663653600000|2022-09-20 06:00:00|550.06|544.86|550.55|545.35|551.24|546.04|547.21|542.01|5852
1663657200000|2022-09-20 07:00:00|550.54|545.34|550.48|545.28|558.15|552.95|547.96|542.76|8720
1663660800000|2022-09-20 08:00:00|550.44|545.24|552.59|547.39|555.04|549.84|549.87|544.67|6577
1663664400000|2022-09-20 09:00:00|552.58|547.38|546.28|541.08|553.1|547.9|545.15|539.95|7610
1663668000000|2022-09-20 10:00:00|546.27|541.07|549.28|544.08|549.58|544.38|543.99|538.79|6380
1663671600000|2022-09-20 11:00:00|549.52|544.32|546.13|540.93|550.29|545.09|544.69|539.49|7100
1663675200000|2022-09-20 12:00:00|546.16|540.96|543.95|538.75|546.92|541.72|541.94|536.74|8052
1663678800000|2022-09-20 13:00:00|543.96|538.76|540.07|534.87|545.15|539.95|533.5|528.3|9666
1663682400000|2022-09-20 14:00:00|540.08|534.88|547.73|542.53|547.77|542.57|537.89|532.69|10215
1663686000000|2022-09-20 15:00:00|547.75|542.55|550.97|545.77|551.54|546.34|544.17|538.97|8816
1663689600000|2022-09-20 16:00:00|550.99|545.79|546.27|541.07|552.45|547.25|544.37|539.17|8942
1663693200000|2022-09-20 17:00:00|546.23|541.03|534.23|529.03|547.38|542.18|533.17|527.97|9257
1663696800000|2022-09-20 18:00:00|534.19|528.99|538.17|532.97|540|534.8|532.31|527.11|8702
1663700400000|2022-09-20 19:00:00|538.14|532.94|539.29|534.09|541.41|536.21|536.67|531.47|8239
1663704000000|2022-09-20 20:00:00|539.31|534.11|537.45|532.25|542.43|537.23|536.93|531.73|5687
1663707600000|2022-09-20 21:00:00|537.46|532.26|534.99|529.79|540.02|534.82|533.34|528.14|5149
1663711200000|2022-09-20 22:00:00|535.03|529.83|537.32|532.12|538.07|532.87|532.31|527.11|7365
1663714800000|2022-09-20 23:00:00|537.34|532.14|532.24|527.04|537.47|532.27|529.83|524.63|7253
1663718400000|2022-09-21 00:00:00|532.25|527.05|537.98|532.78|538.77|533.57|529.32|524.12|8420
1663722000000|2022-09-21 01:00:00|537.97|532.77|536.34|531.14|539.42|534.22|535.19|529.99|6247
1663725600000|2022-09-21 02:00:00|536.31|531.11|541.04|535.84|542.16|536.96|536.31|531.11|5871
1663729200000|2022-09-21 03:00:00|541.02|535.82|543.88|538.68|544.13|538.93|540.24|535.04|4604
1663732800000|2022-09-21 04:00:00|543.92|538.72|550.1|544.9|550.11|544.91|542.49|537.29|5146
1663736400000|2022-09-21 05:00:00|550.12|544.92|546.38|541.18|552.85|547.65|545.32|540.12|5835
1663740000000|2022-09-21 06:00:00|546.36|541.16|538.75|533.55|548.31|543.11|534.06|528.86|7746
1663743600000|2022-09-21 07:00:00|538.76|533.56|540.9|535.7|541.98|536.78|533.27|528.07|5599
1663747200000|2022-09-21 08:00:00|540.86|535.66|537.22|532.02|542.06|536.86|534.74|529.54|5008
1663750800000|2022-09-21 09:00:00|537.21|532.01|541.64|536.44|542.35|537.15|534.39|529.19|5637
1663754400000|2022-09-21 10:00:00|541.77|536.57|546.22|541.02|546.3|541.1|540.07|534.87|7139
1663758000000|2022-09-21 11:00:00|546.2|541|546.92|541.72|547.94|542.74|543.3|538.1|6522
1663761600000|2022-09-21 12:00:00|546.93|541.73|548.36|543.16|551.52|546.32|546.29|541.09|7761
1663765200000|2022-09-21 13:00:00|548.32|543.12|547.4|542.2|550.49|545.29|546.26|541.06|8973
1663768800000|2022-09-21 14:00:00|547.42|542.22|544.24|539.04|552.09|546.89|543.18|537.98|8922
1663772400000|2022-09-21 15:00:00|544.23|539.03|542.5|537.3|545.44|540.24|539.84|534.64|8044
1663776000000|2022-09-21 16:00:00|542.51|537.31|541.51|536.31|546.2|541|541.28|536.08|6372
1663779600000|2022-09-21 17:00:00|541.53|536.33|552.4|547.2|553.18|547.98|540.81|535.61|8946
1663783200000|2022-09-21 18:00:00|552.34|547.14|572.34|567.14|578.04|572.84|535.85|530.65|12450
1663786800000|2022-09-21 19:00:00|572.38|567.18|552.22|547.02|575.65|570.45|550.82|545.62|11267
1663790400000|2022-09-21 20:00:00|552.2|547|549.06|543.86|552.73|547.53|541.28|536.08|9431
1663794000000|2022-09-21 21:00:00|549.05|543.85|529.16|523.96|549.05|543.85|525.51|520.31|8577
1663797600000|2022-09-21 22:00:00|529.15|523.95|529.9|524.7|531.1|525.9|517|511.8|9906
1663801200000|2022-09-21 23:00:00|529.88|524.68|535.9|530.7|540.91|535.71|528.91|523.71|8341
1663804800000|2022-09-22 00:00:00|535.93|530.73|539.28|534.08|543.25|538.05|534.86|529.66|9548
1663808400000|2022-09-22 01:00:00|539.25|534.05|548.43|543.23|548.78|543.58|538.33|533.13|8549
1663812000000|2022-09-22 02:00:00|548.4|543.2|563.35|558.15|565.37|560.17|547.79|542.59|7907
1663815600000|2022-09-22 03:00:00|563.34|558.14|561.92|556.72|568.03|562.83|561.72|556.52|6987
1663819200000|2022-09-22 04:00:00|562|556.8|563.4|558.2|566.23|561.03|561.99|556.79|6511
1663822800000|2022-09-22 05:00:00|563.38|558.18|567.93|562.73|569.93|564.73|562.67|557.47|7194
1663826400000|2022-09-22 06:00:00|567.75|562.55|568.22|563.02|573.07|567.87|563.67|558.47|8441
1663830000000|2022-09-22 07:00:00|568.16|562.96|577.29|572.09|578.02|572.82|566.37|561.17|7857
1663833600000|2022-09-22 08:00:00|577.28|572.08|581.53|576.33|585.12|579.92|576.12|570.92|10230
1663837200000|2022-09-22 09:00:00|581.51|576.31|584.52|579.32|587.29|582.09|581.14|575.94|6581
1663840800000|2022-09-22 10:00:00|584.49|579.29|583.08|577.88|588.19|582.99|581.78|576.58|7732
1663844400000|2022-09-22 11:00:00|583.1|577.9|586.16|580.96|587.07|581.87|579.7|574.5|9196
1663848000000|2022-09-22 12:00:00|586.22|581.02|583.82|578.62|587.13|581.93|581.09|575.89|8922
1663851600000|2022-09-22 13:00:00|583.76|578.56|567.63|562.43|584.1|578.9|567.1|561.9|10441
1663855200000|2022-09-22 14:00:00|567.64|562.44|565.55|560.35|574.03|568.83|565.17|559.97|10539
1663858800000|2022-09-22 15:00:00|565.56|560.36|571.3|566.1|572.45|567.25|563.56|558.36|10441
1663862400000|2022-09-22 16:00:00|571.27|566.07|571.73|566.53|574.1|568.9|564.27|559.07|10033
1663866000000|2022-09-22 17:00:00|571.71|566.51|569.98|564.78|576.3|571.1|568.82|563.62|9105
1663869600000|2022-09-22 18:00:00|569.9|564.7|568.45|563.25|573|567.8|565.92|560.72|8648
1663873200000|2022-09-22 19:00:00|568.4|563.2|575.27|570.07|579.64|574.44|567.93|562.73|10225
1663876800000|2022-09-22 20:00:00|575.26|570.06|573.34|568.14|577.03|571.83|572.2|567|7426
1663880400000|2022-09-22 21:00:00|573.35|568.15|571.46|566.26|576.24|571.04|571.32|566.12|4827
1663884000000|2022-09-22 22:00:00|571.5|566.3|575.91|570.71|579.42|574.22|571.5|566.3|6846
1663887600000|2022-09-22 23:00:00|576.08|570.88|575.78|570.58|583.54|578.34|575.43|570.23|7231
1663891200000|2022-09-23 00:00:00|575.79|570.59|577.27|572.07|584.46|579.26|575.7|570.5|8768
1663894800000|2022-09-23 01:00:00|577.29|572.09|582.32|577.12|582.98|577.78|575.23|570.03|7732
1663898400000|2022-09-23 02:00:00|582.31|577.11|579.43|574.23|583.39|578.19|577.66|572.46|6832
1663902000000|2022-09-23 03:00:00|579.45|574.25|592.51|587.31|592.61|587.41|579.39|574.19|8716
1663905600000|2022-09-23 04:00:00|592.53|587.33|597.11|591.91|600.59|595.39|590.47|585.27|8662
1663909200000|2022-09-23 05:00:00|597.1|591.9|596.29|591.09|601.45|596.25|595.84|590.64|7782
1663912800000|2022-09-23 06:00:00|596.32|591.12|598.25|593.05|600.48|595.28|596.06|590.86|7333
1663916400000|2022-09-23 07:00:00|598.26|593.06|587.91|582.71|598.32|593.12|586.35|581.15|8761
1663920000000|2022-09-23 08:00:00|587.9|582.7|579.91|574.71|591.17|585.97|577.25|572.05|8926
1663923600000|2022-09-23 09:00:00|579.9|574.7|581.35|576.15|584.75|579.55|575.82|570.62|8675
1663927200000|2022-09-23 10:00:00|581.33|576.13|579.24|574.04|584.63|579.43|576.54|571.34|8814
1663930800000|2022-09-23 11:00:00|579.16|573.96|581.68|576.48|585.98|580.78|577.21|572.01|9829
1663934400000|2022-09-23 12:00:00|581.64|576.44|591.47|586.27|597.55|592.35|579.63|574.43|9388
1663938000000|2022-09-23 13:00:00|591.46|586.26|580.9|575.7|599.14|593.94|578.7|573.5|11252
1663941600000|2022-09-23 14:00:00|580.8|575.6|582.85|577.65|588.59|583.39|576.52|571.32|11733
1663945200000|2022-09-23 15:00:00|582.82|577.62|585.31|580.11|593.44|588.24|581.05|575.85|10460
1663948800000|2022-09-23 16:00:00|585.27|580.07|583.27|578.07|586.59|581.39|576.81|571.61|10467
1663952400000|2022-09-23 17:00:00|583.29|578.09|583.26|578.06|586.08|580.88|576.87|571.67|10101
1663956000000|2022-09-23 18:00:00|583.25|578.05|575.07|569.87|589.45|584.25|574.25|569.05|11512
1663959600000|2022-09-23 19:00:00|575.1|569.9|581.38|576.18|581.92|576.72|572.72|567.52|11370
1663963200000|2022-09-23 20:00:00|581.33|576.13|588.95|583.75|590.69|585.49|580.58|575.38|6913
1664002800000|2022-09-24 07:00:00|598.98|593.78|593.94|588.74|601.43|596.23|592.08|586.88|5284
1664006400000|2022-09-24 08:00:00|593.93|588.73|603.89|598.69|606.25|601.05|589.38|584.18|5635
1664010000000|2022-09-24 09:00:00|603.88|598.68|606.14|600.94|606.53|601.33|601.01|595.81|5710
1664013600000|2022-09-24 10:00:00|606.13|600.93|602.56|597.36|608.02|602.82|600.06|594.86|4996
1664017200000|2022-09-24 11:00:00|602.54|597.34|601.15|595.95|605.3|600.1|600.92|595.72|5182
1664020800000|2022-09-24 12:00:00|601.1|595.9|600.1|594.9|602.34|597.14|599.14|593.94|5263
1664024400000|2022-09-24 13:00:00|600.09|594.89|590.82|585.62|603.5|598.3|589.92|584.72|5763
1664028000000|2022-09-24 14:00:00|590.83|585.63|588.08|582.88|593.22|588.02|586.87|581.67|6607
1664031600000|2022-09-24 15:00:00|588.1|582.9|589.23|584.03|590.08|584.88|584.94|579.74|5873
1664035200000|2022-09-24 16:00:00|589.22|584.02|586.95|581.75|590.56|585.36|586.88|581.68|5427
1664038800000|2022-09-24 17:00:00|586.93|581.73|587.85|582.65|591.47|586.27|586.07|580.87|4682
1664042400000|2022-09-24 18:00:00|587.8|582.6|592.35|587.15|592.38|587.18|585.96|580.76|5037
1664046000000|2022-09-24 19:00:00|592.36|587.16|591.25|586.05|593.86|588.66|590.83|585.63|4989
1664049600000|2022-09-24 20:00:00|591.23|586.03|592.38|587.18|593.52|588.32|590.05|584.85|3346
1664053200000|2022-09-24 21:00:00|592.39|587.19|586.35|581.15|592.53|587.33|584.59|579.39|4640
1664056800000|2022-09-24 22:00:00|586.29|581.09|583.14|577.94|586.72|581.52|579.11|573.91|6707
1664060400000|2022-09-24 23:00:00|583.13|577.93|582.13|576.93|584.24|579.04|579.84|574.64|5710
1664064000000|2022-09-25 00:00:00|582.09|576.89|588.29|583.09|588.37|583.17|580.39|575.19|4881
1664067600000|2022-09-25 01:00:00|588.28|583.08|590.96|585.76|591.05|585.85|587.84|582.64|3600
1664071200000|2022-09-25 02:00:00|590.95|585.75|588.92|583.72|592.11|586.91|587.91|582.71|2887
1664074800000|2022-09-25 03:00:00|588.91|583.71|596.24|591.04|596.24|591.04|587.1|581.9|3956
1664078400000|2022-09-25 04:00:00|596.23|591.03|593.26|588.06|596.53|591.33|592.31|587.11|3008
1664082000000|2022-09-25 05:00:00|593.27|588.07|595.02|589.82|595.43|590.23|590.39|585.19|3389
1664085600000|2022-09-25 06:00:00|595.01|589.81|593.68|588.48|597.18|591.98|592.94|587.74|2993
1664089200000|2022-09-25 07:00:00|593.66|588.46|593.98|588.78|596.76|591.56|591.29|586.09|4132
1664092800000|2022-09-25 08:00:00|593.96|588.76|595.58|590.38|597.99|592.79|593.3|588.1|4520
1664096400000|2022-09-25 09:00:00|595.59|590.39|591.95|586.75|597.31|592.11|590.3|585.1|4255
1664100000000|2022-09-25 10:00:00|591.96|586.76|593.47|588.27|593.48|588.28|588.4|583.2|4166
1664103600000|2022-09-25 11:00:00|593.46|588.26|594.79|589.59|596.48|591.28|592.8|587.6|3569
1664107200000|2022-09-25 12:00:00|594.77|589.57|592.29|587.09|596.46|591.26|591.47|586.27|4540
1664110800000|2022-09-25 13:00:00|592.28|587.08|581.64|576.44|592.45|587.25|579.68|574.48|6652
1664114400000|2022-09-25 14:00:00|581.62|576.42|580.54|575.34|581.62|576.42|575.89|570.69|5935
1664118000000|2022-09-25 15:00:00|580.56|575.36|585.06|579.86|586.05|580.85|580.06|574.86|4447
1664121600000|2022-09-25 16:00:00|585.03|579.83|577.31|572.11|587.92|582.72|576.6|571.4|4828
1664125200000|2022-09-25 17:00:00|577.32|572.12|578.43|573.23|578.43|573.23|571.78|566.58|7338
1664128800000|2022-09-25 18:00:00|578.44|573.24|578.76|573.56|580.98|575.78|574.71|569.51|4620
1664132400000|2022-09-25 19:00:00|578.75|573.55|578.04|571.34|580|574.6|575.86|569.16|4946
1664136000000|2022-09-25 20:00:00|578.03|571.33|576.71|570.01|578.66|571.96|574.51|567.81|3830
1664139600000|2022-09-25 21:00:00|576.72|570.02|571.26|566.06|579.15|573.02|569.82|564.62|4164
1664143200000|2022-09-25 22:00:00|571.25|566.05|569.77|564.57|576.64|571.44|563.92|558.72|9477
1664146800000|2022-09-25 23:00:00|569.88|564.68|568.35|563.15|572.98|567.78|566.64|561.44|8037
1664150400000|2022-09-26 00:00:00|568.23|563.03|560.52|555.32|575.95|570.75|559.49|554.29|10032
1664154000000|2022-09-26 01:00:00|560.49|555.29|568.95|563.75|569.31|564.11|560.01|554.81|8032
1664157600000|2022-09-26 02:00:00|568.94|563.74|568.95|563.75|573.25|568.05|568.03|562.83|7063
1664161200000|2022-09-26 03:00:00|568.93|563.73|568.87|563.67|573.48|568.28|566.92|561.72|6472
1664164800000|2022-09-26 04:00:00|568.86|563.66|565.18|559.98|572.23|567.03|565.18|559.98|6303
1664168400000|2022-09-26 05:00:00|565.21|560.01|563.82|558.62|566.95|561.75|560.98|555.78|7827
1664172000000|2022-09-26 06:00:00|563.77|558.57|558.73|553.53|565.18|559.98|558.05|552.85|9575
1664175600000|2022-09-26 07:00:00|558.72|553.52|564.27|559.07|566.88|561.68|558.55|553.35|10134
1664179200000|2022-09-26 08:00:00|564.28|559.08|579.03|573.83|579.13|573.93|563.13|557.93|9753
1664182800000|2022-09-26 09:00:00|579.12|573.92|573.16|567.96|581.06|575.86|571.68|566.48|9173
1664186400000|2022-09-26 10:00:00|573.25|568.05|573.47|568.27|577.26|572.06|572.29|567.09|9097
1664190000000|2022-09-26 11:00:00|573.46|568.26|567.07|561.87|576.49|571.29|563.06|557.86|9489
1664193600000|2022-09-26 12:00:00|567.12|561.92|572.99|567.79|573.55|568.35|563.08|557.88|9578
1664197200000|2022-09-26 13:00:00|573.05|567.85|577.2|572|580.01|574.81|569.3|564.1|10577
1664200800000|2022-09-26 14:00:00|577.12|571.92|585.11|579.91|585.15|579.95|574.91|569.71|10715
1664204400000|2022-09-26 15:00:00|584.94|579.74|587.44|582.24|588.54|583.34|582.01|576.81|10719
1664208000000|2022-09-26 16:00:00|587.46|582.26|590.43|585.23|592.57|587.37|583.97|578.77|10173
1664211600000|2022-09-26 17:00:00|590.41|585.21|597.1|591.9|601.53|596.33|589.5|584.3|9847
1664215200000|2022-09-26 18:00:00|597.08|591.88|595.26|590.06|598.63|593.43|591.19|585.99|9122
1664218800000|2022-09-26 19:00:00|595.06|589.86|593.1|587.9|599.38|594.18|591.54|586.34|10581
1664222400000|2022-09-26 20:00:00|593.22|588.02|591.21|586.01|594.07|588.87|589.39|584.19|6361
1664226000000|2022-09-26 21:00:00|591.22|586.02|587.27|582.07|592.45|587.25|586.83|581.63|3177
1664229600000|2022-09-26 22:00:00|587.32|582.12|588.85|583.65|593.86|588.66|586.88|581.68|6032
1664233200000|2022-09-26 23:00:00|588.87|583.67|595.05|589.85|595.56|590.36|588.7|583.5|5808
1664236800000|2022-09-27 00:00:00|595.08|589.88|604.9|599.7|606.43|601.23|593.75|588.55|9058
1664240400000|2022-09-27 01:00:00|604.88|599.68|634.58|629.38|636.89|631.69|604.83|599.63|11525
1664244000000|2022-09-27 02:00:00|634.53|629.33|639.87|634.67|643.8|638.6|631.37|626.17|10383
1664247600000|2022-09-27 03:00:00|639.54|634.34|631.94|626.74|642.19|636.99|631.28|626.08|9859
1664251200000|2022-09-27 04:00:00|631.95|626.75|642.83|637.63|646.4|641.2|631.92|626.72|8608
1664254800000|2022-09-27 05:00:00|642.86|637.66|647.01|641.81|648.17|642.97|642.09|636.89|8576
1664258400000|2022-09-27 06:00:00|646.95|641.75|655.63|650.43|656.44|651.24|646.82|641.62|9865
1664262000000|2022-09-27 07:00:00|655.67|650.47|661.88|656.68|672.9|667.7|655.57|650.37|11392
1664265600000|2022-09-27 08:00:00|661.89|656.69|654.32|649.12|666.81|661.61|653.45|648.25|9831
1664269200000|2022-09-27 09:00:00|654.35|649.15|656.37|651.17|662.11|656.91|652.69|647.49|9184
1664272800000|2022-09-27 10:00:00|656.35|651.15|662.02|656.82|663.08|657.88|656.28|651.08|8860
1664276400000|2022-09-27 11:00:00|661.87|656.67|661.98|656.78|666.89|661.69|660.06|654.86|10159
1664280000000|2022-09-27 12:00:00|662.04|656.84|656.96|651.76|668.12|662.92|656.24|651.04|10684
1664283600000|2022-09-27 13:00:00|656.87|651.67|659.97|654.77|665.85|660.65|652.4|647.2|11448
1664287200000|2022-09-27 14:00:00|659.98|654.78|658.93|653.73|661.5|656.3|655.86|650.66|11842
1664290800000|2022-09-27 15:00:00|658.89|653.69|651.77|646.57|661.92|656.72|649.85|644.65|10993
1664294400000|2022-09-27 16:00:00|651.78|646.58|633.42|628.22|656.18|650.98|625.93|620.73|12147
1664298000000|2022-09-27 17:00:00|633.39|628.19|622.02|616.82|643.83|638.63|620.15|614.95|12102
1664301600000|2022-09-27 18:00:00|621.99|616.79|632|626.8|636.37|631.17|619.75|614.55|11479
1664305200000|2022-09-27 19:00:00|632.02|626.82|634.04|628.84|636.11|630.91|629.08|623.88|11154
1664308800000|2022-09-27 20:00:00|634.02|628.82|630.59|625.39|638.55|633.35|629.34|624.14|8022
1664312400000|2022-09-27 21:00:00|630.6|625.4|628.46|623.26|636.44|631.24|627.74|622.54|5374
1664316000000|2022-09-27 22:00:00|628.44|623.24|644.95|639.75|647.85|642.65|627.38|622.18|8959
1664319600000|2022-09-27 23:00:00|644.81|639.61|639.53|634.33|644.92|639.72|634.21|629.01|8009
1664323200000|2022-09-28 00:00:00|639.49|634.29|637.56|632.36|643.58|638.38|634.83|629.63|9109
1664326800000|2022-09-28 01:00:00|637.63|632.43|644.62|639.42|655.2|650|635.33|630.13|11115
1664330400000|2022-09-28 02:00:00|644.6|639.4|625.42|620.22|644.6|639.4|613.22|608.02|11054
1664334000000|2022-09-28 03:00:00|625.43|620.23|625.73|620.53|628.1|622.9|620.31|615.11|8881
1664337600000|2022-09-28 04:00:00|625.71|620.51|621.13|615.93|628.36|623.16|620.73|615.53|7070
1664341200000|2022-09-28 05:00:00|621.1|615.9|619.46|614.26|622.36|617.16|613.84|608.64|8006
1664344800000|2022-09-28 06:00:00|619.53|614.33|610.58|605.38|622.19|616.99|610.17|604.97|9199
1664348400000|2022-09-28 07:00:00|610.55|605.35|618.81|613.61|620.37|615.17|606.01|600.81|10221
1664352000000|2022-09-28 08:00:00|618.79|613.59|609.14|603.94|621.39|616.19|608.77|603.57|7894
1664355600000|2022-09-28 09:00:00|609.11|603.91|608.26|603.06|610.06|604.86|603.29|598.09|9357
1664359200000|2022-09-28 10:00:00|608.27|603.07|619.4|614.2|627|621.8|604.14|598.94|11691
1664362800000|2022-09-28 11:00:00|619.46|614.26|618.82|613.62|621.12|615.92|616.24|611.04|9909
1664366400000|2022-09-28 12:00:00|618.84|613.64|626.3|621.1|627.63|622.43|617.02|611.82|10118
1664370000000|2022-09-28 13:00:00|626.24|621.04|629.06|623.86|629.91|624.71|621.54|616.34|11460
1664373600000|2022-09-28 14:00:00|629.04|623.84|639.4|634.2|648.18|642.98|624.15|618.95|12076
1664377200000|2022-09-28 15:00:00|639.41|634.21|642.29|637.09|643.65|638.45|634.92|629.72|10591
1664380800000|2022-09-28 16:00:00|642.34|637.14|641.2|636|649.4|644.2|636.94|631.74|10351
1664384400000|2022-09-28 17:00:00|641.23|636.03|641.02|635.82|645.4|640.2|632.13|626.93|9381
1664388000000|2022-09-28 18:00:00|641.03|635.83|641.47|636.27|645.54|640.34|639.82|634.62|8222
1664391600000|2022-09-28 19:00:00|641.44|636.24|647.07|641.87|649.91|644.71|640.27|635.07|8291
1664395200000|2022-09-28 20:00:00|647.26|642.06|652.91|647.71|656.34|651.14|647.26|642.06|7782
1664398800000|2022-09-28 21:00:00|652.89|647.69|653.85|648.65|661.35|656.15|652.69|647.49|4975
1664402400000|2022-09-28 22:00:00|653.86|648.66|657.95|652.75|664.94|659.74|653.84|648.64|7953
1664406000000|2022-09-28 23:00:00|657.99|652.79|658.38|653.18|665.36|660.16|657.19|651.99|7723
1664409600000|2022-09-29 00:00:00|658.43|653.23|647.31|642.11|659.03|653.83|641.39|636.19|8989
1664413200000|2022-09-29 01:00:00|647.34|642.14|650.22|645.02|652.97|647.77|647.03|641.83|8059
1664416800000|2022-09-29 02:00:00|650.19|644.99|644.51|639.31|650.53|645.33|638.09|632.89|8322
1664420400000|2022-09-29 03:00:00|644.52|639.32|650.63|645.43|651.04|645.84|643.33|638.13|7183
1664424000000|2022-09-29 04:00:00|650.49|645.29|652.42|647.22|659.5|654.3|647.76|642.56|6646
1664427600000|2022-09-29 05:00:00|652.39|647.19|645.69|640.49|655.03|649.83|643.9|638.7|7682
1664431200000|2022-09-29 06:00:00|645.6|640.4|641|635.8|649.07|643.87|640.51|635.31|8297
1664434800000|2022-09-29 07:00:00|641.03|635.83|636.72|631.52|642.21|637.01|633.79|628.59|9831
1664438400000|2022-09-29 08:00:00|636.75|631.55|632.11|626.91|639.25|634.05|630.78|625.58|8266
1664442000000|2022-09-29 09:00:00|632.13|626.93|634.34|629.14|638.19|632.99|629.39|624.19|8785
1664445600000|2022-09-29 10:00:00|634.33|629.13|630.26|625.06|634.36|629.16|627.62|622.42|7504
1664449200000|2022-09-29 11:00:00|630.24|625.04|630.95|625.75|636.14|630.94|630.12|624.92|8102
1664452800000|2022-09-29 12:00:00|630.97|625.77|626.68|621.48|632.37|627.17|621.6|616.4|10347
1664456400000|2022-09-29 13:00:00|626.65|621.45|620.39|615.19|632.07|626.87|615.03|609.83|10892
1664460000000|2022-09-29 14:00:00|620.36|615.16|633.43|628.23|635.46|630.26|616.22|611.02|11676
1664463600000|2022-09-29 15:00:00|633.44|628.24|634.92|629.72|635.87|630.67|628.8|623.6|10416
1664467200000|2022-09-29 16:00:00|634.91|629.71|646.47|641.27|651.63|646.43|629.74|624.54|10460
1664470800000|2022-09-29 17:00:00|646.45|641.25|633.93|628.73|649.48|644.28|633.47|628.27|9188
1664474400000|2022-09-29 18:00:00|633.92|628.72|635.4|630.2|640.95|635.75|633.78|628.58|9361
1664478000000|2022-09-29 19:00:00|635.39|630.19|637.78|632.58|640.93|635.73|635.27|630.07|9117
1664481600000|2022-09-29 20:00:00|637.75|632.55|641.86|636.66|642.96|637.76|634.97|629.77|7248
1664485200000|2022-09-29 21:00:00|641.84|636.64|638.46|633.26|642.22|637.02|637.07|631.87|3249
1664488800000|2022-09-29 22:00:00|638.48|633.28|635.18|629.98|644.98|639.78|633|627.8|5300
1664492400000|2022-09-29 23:00:00|635.23|630.03|639.97|634.77|641.15|635.95|635.23|630.03|6519
1664496000000|2022-09-30 00:00:00|639.98|634.78|635.05|629.85|641.14|635.94|630.04|624.84|9264
1664499600000|2022-09-30 01:00:00|635|629.8|635.04|629.84|638.97|633.77|630.98|625.78|8216
1664503200000|2022-09-30 02:00:00|635.05|629.85|633.21|628.01|636|630.8|629.96|624.76|7343
1664506800000|2022-09-30 03:00:00|633.24|628.04|633.52|628.32|637.16|631.96|631|625.8|7455
1664510400000|2022-09-30 04:00:00|633.54|628.34|635.16|629.96|637.14|631.94|631.7|626.5|5615
1664514000000|2022-09-30 05:00:00|635.17|629.97|634.24|629.04|638|632.8|632.96|627.76|5842
1664517600000|2022-09-30 06:00:00|634.17|628.97|632.26|627.06|635.9|630.7|630.09|624.89|6636
1664521200000|2022-09-30 07:00:00|632.15|626.95|637.25|632.05|641.69|636.49|631.12|625.92|8884
1664524800000|2022-09-30 08:00:00|637.26|632.06|647.41|642.21|647.41|642.21|636.75|631.55|7398
1664528400000|2022-09-30 09:00:00|647.47|642.27|664.16|658.96|677.48|672.28|642.55|637.35|8101
1664532000000|2022-09-30 10:00:00|664.17|658.97|652.18|646.98|673.09|667.89|648.96|643.76|10484
1664535600000|2022-09-30 11:00:00|652.19|646.99|641.9|636.7|652.51|647.31|639.95|634.75|8089
1664539200000|2022-09-30 12:00:00|641.87|636.67|645.99|640.79|647.88|642.68|636.55|631.35|10818
1664542800000|2022-09-30 13:00:00|645.96|640.76|642.57|637.37|646.35|641.15|635.13|629.93|11324
1664546400000|2022-09-30 14:00:00|642.55|637.35|648.46|643.26|649.44|644.24|636.89|631.69|11645
1664550000000|2022-09-30 15:00:00|648.44|643.24|646.05|640.85|660.15|654.95|644.85|639.65|10673
1664553600000|2022-09-30 16:00:00|646.04|640.84|656|650.8|656.56|651.36|643.98|638.78|10227
1664557200000|2022-09-30 17:00:00|655.96|650.76|647.8|642.6|656.12|650.92|645.23|640.03|9280
1664560800000|2022-09-30 18:00:00|647.83|642.63|647.17|641.97|654.41|649.21|646.67|641.47|9154
1664564400000|2022-09-30 19:00:00|647.15|641.95|638.99|633.79|651.22|646.02|637.97|632.77|9585
1664568000000|2022-09-30 20:00:00|638.79|633.59|636.29|631.09|642.9|637.7|633.32|628.12|7144
1664607600000|2022-10-01 07:00:00|649.32|644.12|652.36|647.16|653.64|648.44|646.99|641.79|4384
1664611200000|2022-10-01 08:00:00|652.35|647.15|657.91|652.71|660.88|655.68|651.97|646.77|6012
1664614800000|2022-10-01 09:00:00|657.93|652.73|659.99|654.79|663.11|657.91|657.86|652.66|5613
1664618400000|2022-10-01 10:00:00|659.97|654.77|656.87|651.67|661|655.8|655.5|650.3|4708
1664622000000|2022-10-01 11:00:00|656.89|651.69|655.92|650.72|657.74|652.54|650.03|644.83|4993
1664625600000|2022-10-01 12:00:00|655.91|650.71|658.3|653.1|660.01|654.81|653.66|648.46|4839
1664629200000|2022-10-01 13:00:00|658.28|653.08|657.16|651.96|660.39|655.19|657.06|651.86|5545
1664632800000|2022-10-01 14:00:00|657.17|651.97|656.11|650.91|660.54|655.34|655.33|650.13|4860
1664636400000|2022-10-01 15:00:00|656.16|650.96|662.14|656.94|668.38|663.18|653.94|648.74|5962
1664640000000|2022-10-01 16:00:00|662.15|656.95|657.3|652.1|663.75|658.55|655.12|649.92|7179
1664643600000|2022-10-01 17:00:00|657.29|652.09|653.2|648|660.18|654.98|651.95|646.75|5883
1664647200000|2022-10-01 18:00:00|653.21|648.01|653.11|647.91|653.35|648.15|647.98|642.78|5248
1664650800000|2022-10-01 19:00:00|653.14|647.94|649.97|644.77|653.14|647.94|647.39|642.19|4283
1664654400000|2022-10-01 20:00:00|650.01|644.81|644.89|639.69|650.15|644.95|641.31|636.11|5803
1664658000000|2022-10-01 21:00:00|644.88|639.68|646.41|641.21|646.53|641.33|644.06|638.86|2685
1664661600000|2022-10-01 22:00:00|646.4|641.2|647.46|642.26|648.52|643.32|644.4|639.2|3291
1664665200000|2022-10-01 23:00:00|647.45|642.25|642.25|637.05|647.67|642.47|641.34|636.14|2992
1664668800000|2022-10-02 00:00:00|642.27|637.07|650.55|645.35|654.82|649.62|639.79|634.59|5511
1664672400000|2022-10-02 01:00:00|650.56|645.36|648.78|643.58|653.86|648.66|644.26|639.06|5412
1664676000000|2022-10-02 02:00:00|648.79|643.59|644.97|639.77|650.74|645.54|643.45|638.25|4490
1664679600000|2022-10-02 03:00:00|644.98|639.78|645.26|640.06|646.46|641.26|644.05|638.85|3502
1664683200000|2022-10-02 04:00:00|645.27|640.07|643.64|638.44|645.74|640.54|640.6|635.4|3419
1664686800000|2022-10-02 05:00:00|643.65|638.45|641.43|636.23|643.7|638.5|639.39|634.19|4239
1664690400000|2022-10-02 06:00:00|641.33|636.13|635.27|630.07|643.29|638.09|635.27|630.07|4178
1664694000000|2022-10-02 07:00:00|635.26|630.06|634.62|629.42|637.6|632.4|632.45|627.25|4384
1664697600000|2022-10-02 08:00:00|634.63|629.43|633.55|628.35|634.63|629.43|630.31|625.11|3466
1664701200000|2022-10-02 09:00:00|633.53|628.33|630.42|625.22|633.53|628.33|627.11|621.91|3918
1664704800000|2022-10-02 10:00:00|630.47|625.27|622.94|617.74|630.93|625.73|619.76|614.56|7006
1664708400000|2022-10-02 11:00:00|622.93|617.73|627.17|621.97|629.92|624.72|621.79|616.59|5687
1664712000000|2022-10-02 12:00:00|627.08|621.88|627.23|622.03|629.05|623.85|624.74|619.54|5008
1664715600000|2022-10-02 13:00:00|627.22|622.02|627.94|622.74|630.47|625.27|625.34|620.14|4875
1664719200000|2022-10-02 14:00:00|627.91|622.71|623.45|618.25|629.08|623.88|621.18|615.98|4950
1664722800000|2022-10-02 15:00:00|623.49|618.29|624.98|619.78|625.56|620.36|621.89|616.69|4332
1664726400000|2022-10-02 16:00:00|624.97|619.77|625.24|620.04|628.27|623.07|624.21|619.01|5014
1664730000000|2022-10-02 17:00:00|625.23|620.03|626.32|621.12|627|621.8|623.24|618.04|4378
1664733600000|2022-10-02 18:00:00|626.33|621.13|627.13|621.93|627.38|622.18|624.07|618.87|6076
1664737200000|2022-10-02 19:00:00|627.12|621.92|633.32|626.62|633.36|627.77|626.78|621.58|5771
1664740800000|2022-10-02 20:00:00|633.31|626.61|630.81|624.11|633.88|627.18|630.31|623.61|4773
1664744400000|2022-10-02 21:00:00|630.79|624.09|632.65|627.45|636.61|631.41|625.92|620.72|5615
1664748000000|2022-10-02 22:00:00|632.64|627.44|634.06|628.86|636.27|631.07|625.82|620.62|8078
1664751600000|2022-10-02 23:00:00|634.04|628.84|628.83|623.63|636.99|631.79|623.14|617.94|9811
1664755200000|2022-10-03 00:00:00|628.84|623.64|625.83|620.63|632.84|627.64|622.04|616.84|9149
1664758800000|2022-10-03 01:00:00|625.84|620.64|626.62|621.42|629.36|624.16|621.55|616.35|8033
1664762400000|2022-10-03 02:00:00|626.63|621.43|633.98|628.78|636.43|631.23|625.93|620.73|7738
1664766000000|2022-10-03 03:00:00|633.95|628.75|638.93|633.73|640|634.8|633.5|628.3|6651
1664769600000|2022-10-03 04:00:00|638.91|633.71|632.3|627.1|640.25|635.05|632.02|626.82|6316
1664773200000|2022-10-03 05:00:00|632.33|627.13|640.05|634.85|640.96|635.76|630.12|624.92|6283
1664776800000|2022-10-03 06:00:00|640.06|634.86|640.91|635.71|646.19|640.99|639.9|634.7|7121
1664780400000|2022-10-03 07:00:00|640.9|635.7|648.33|643.13|651.41|646.21|639.96|634.76|9268
1664784000000|2022-10-03 08:00:00|648.32|643.12|648.11|642.91|652.29|647.09|646.66|641.46|7203
1664787600000|2022-10-03 09:00:00|648.17|642.97|647.37|642.17|648.64|643.44|644.18|638.98|6048
1664791200000|2022-10-03 10:00:00|647.3|642.1|646.41|641.21|647.47|642.27|642.7|637.5|5765
1664794800000|2022-10-03 11:00:00|646.45|641.25|645.45|640.25|649|643.8|642.36|637.16|6180
1664798400000|2022-10-03 12:00:00|645.46|640.26|651.86|646.66|653.9|648.7|641.96|636.76|7644
1664802000000|2022-10-03 13:00:00|651.74|646.54|650.15|644.95|658.85|653.65|649.22|644.02|10704
1664805600000|2022-10-03 14:00:00|650.17|644.97|654.65|649.45|659.54|654.34|650.08|644.88|10224
1664809200000|2022-10-03 15:00:00|654.64|649.44|650.41|645.21|660.1|654.9|650.27|645.07|9482
1664812800000|2022-10-03 16:00:00|650.4|645.2|646.51|641.31|652.65|647.45|645.25|640.05|8499
1664816400000|2022-10-03 17:00:00|646.52|641.32|648.43|643.23|650.36|645.16|645.02|639.82|7961
1664820000000|2022-10-03 18:00:00|648.47|643.27|646.51|641.31|650.1|644.9|644.05|638.85|8086
1664823600000|2022-10-03 19:00:00|646.47|641.27|657.36|652.16|658.23|653.03|645.86|640.66|8810
1664827200000|2022-10-03 20:00:00|657.47|652.27|669.65|664.45|669.72|664.52|657.03|651.83|7668
1664830800000|2022-10-03 21:00:00|669.74|664.54|671.1|665.9|682.88|677.68|669.39|664.19|5820
1664834400000|2022-10-03 22:00:00|671.14|665.94|665.32|660.12|673.95|668.75|665.32|660.12|5740
1664838000000|2022-10-03 23:00:00|665.34|660.14|665.66|660.46|670.13|664.93|665.03|659.83|6738
1664841600000|2022-10-04 00:00:00|665.68|660.48|679.23|674.03|685.09|679.89|665.68|660.48|9364
1664845200000|2022-10-04 01:00:00|679.2|674|671.41|666.21|683.6|678.4|669.44|664.24|7892
1664848800000|2022-10-04 02:00:00|671.38|666.18|663.33|658.13|672.09|666.89|661.27|656.07|6760
1664852400000|2022-10-04 03:00:00|663.39|658.19|666.13|660.93|667.57|662.37|660.53|655.33|5276
1664856000000|2022-10-04 04:00:00|666.09|660.89|664.44|659.24|669.1|663.9|664.05|658.85|5153
1664859600000|2022-10-04 05:00:00|664.41|659.21|662.34|657.14|666.64|661.44|661.97|656.77|5374
1664863200000|2022-10-04 06:00:00|662.35|657.15|666.94|661.74|669.48|664.28|659.39|654.19|6900
1664866800000|2022-10-04 07:00:00|666.95|661.75|667.27|662.07|672.98|667.78|666.64|661.44|7782
1664870400000|2022-10-04 08:00:00|667.24|662.04|672.01|666.81|675.14|669.94|667.13|661.93|7974
1664874000000|2022-10-04 09:00:00|672|666.8|676.2|671|679.08|673.88|670.53|665.33|7080
1664877600000|2022-10-04 10:00:00|676.21|671.01|681.61|676.41|682.46|677.26|676.21|671.01|6281
1664881200000|2022-10-04 11:00:00|681.59|676.39|677.97|672.77|684.33|679.13|674.03|668.83|6812
1664884800000|2022-10-04 12:00:00|677.99|672.79|680.32|675.12|681.31|676.11|675.94|670.74|6538
1664888400000|2022-10-04 13:00:00|680.34|675.14|680.89|675.69|682.94|677.74|676.64|671.44|8284
1664892000000|2022-10-04 14:00:00|680.88|675.68|680.21|675.01|687.36|682.16|676.58|671.38|9754
1664895600000|2022-10-04 15:00:00|680.22|675.02|676.05|670.85|680.45|675.25|672.93|667.73|7201
1664899200000|2022-10-04 16:00:00|676.07|670.87|674.03|668.83|676.51|671.31|670.85|665.65|8160
1664902800000|2022-10-04 17:00:00|674.07|668.87|675.36|670.16|676.05|670.85|665.7|660.5|7427
1664906400000|2022-10-04 18:00:00|675.35|670.15|674.33|669.13|676.02|670.82|670.18|664.98|6624
1664910000000|2022-10-04 19:00:00|674.34|669.14|674.26|669.06|675.12|669.92|668.11|662.91|7228
1664913600000|2022-10-04 20:00:00|674.34|669.14|676.42|671.22|680.96|675.76|672.07|666.87|6841
1664917200000|2022-10-04 21:00:00|676.41|671.21|673.46|668.26|677.24|672.04|672.88|667.68|2916
1664920800000|2022-10-04 22:00:00|673.51|668.31|668.9|663.7|673.62|668.42|667.73|662.53|5512
1664924400000|2022-10-04 23:00:00|668.83|663.63|667.36|662.16|670.75|665.55|665.79|660.59|5400
1664928000000|2022-10-05 00:00:00|667.38|662.18|665.31|660.11|668.23|663.03|661.32|656.12|7356
1664931600000|2022-10-05 01:00:00|665.3|660.1|666.83|661.63|668.47|663.27|664.09|658.89|5603
1664935200000|2022-10-05 02:00:00|667.2|662|666.28|661.08|667.91|662.71|664.83|659.63|4915
1664938800000|2022-10-05 03:00:00|666.27|661.07|667.42|662.22|668.71|663.51|663.78|658.58|4392
1664942400000|2022-10-05 04:00:00|667.39|662.19|669.29|664.09|669.52|664.32|665.7|660.5|4759
1664946000000|2022-10-05 05:00:00|669.37|664.17|669.71|664.51|671.35|666.15|666.85|661.65|4090
1664949600000|2022-10-05 06:00:00|669.72|664.52|672.45|667.25|675.62|670.42|668.85|663.65|4842
1664953200000|2022-10-05 07:00:00|672.51|667.31|666.28|661.08|673.01|667.81|666.15|660.95|6082
1664956800000|2022-10-05 08:00:00|666.31|661.11|661.64|656.44|666.32|661.12|657.38|652.18|7157
1664960400000|2022-10-05 09:00:00|661.65|656.45|657.89|652.69|662.36|657.16|657.85|652.65|5231
1664964000000|2022-10-05 10:00:00|657.88|652.68|659.02|653.82|659.67|654.47|656.95|651.75|4928
1664967600000|2022-10-05 11:00:00|659.16|653.96|656.04|650.84|660.14|654.94|653.81|648.61|5520
1664971200000|2022-10-05 12:00:00|656|650.8|654.96|649.76|657.55|652.35|653.15|647.95|6200
1664974800000|2022-10-05 13:00:00|654.98|649.78|654.32|649.12|656.19|650.99|649.87|644.67|9164
1664978400000|2022-10-05 14:00:00|654.38|649.18|657.07|651.87|659.19|653.99|650.07|644.87|9023
1664982000000|2022-10-05 15:00:00|657.05|651.85|676.27|671.07|677.04|671.84|656.21|651.01|7942
1664985600000|2022-10-05 16:00:00|676.4|671.2|675.77|670.57|680.31|675.11|673.87|668.67|9304
1664989200000|2022-10-05 17:00:00|675.81|670.61|674.07|668.87|682.51|677.31|673.55|668.35|8994
1664992800000|2022-10-05 18:00:00|674.08|668.88|678.06|672.86|678.12|672.92|674|668.8|8693
1664996400000|2022-10-05 19:00:00|678.04|672.84|677.54|672.34|683.08|677.88|676.18|670.98|8433
1665000000000|2022-10-05 20:00:00|677.57|672.37|675.88|670.68|681.31|676.11|675.22|670.02|5958
1665003600000|2022-10-05 21:00:00|675.85|670.65|678.05|672.85|682.56|677.36|675.75|670.55|4024
1665007200000|2022-10-05 22:00:00|678.04|672.84|681.26|676.06|682.44|677.24|675.08|669.88|6538
1665010800000|2022-10-05 23:00:00|681.24|676.04|683.71|678.51|684.98|679.78|678.08|672.88|7798
1665014400000|2022-10-06 00:00:00|683.73|678.53|692.57|687.37|695.57|690.37|683.45|678.25|9932
1665018000000|2022-10-06 01:00:00|692.5|687.3|700.42|695.22|701.8|696.6|690.65|685.45|9189
1665021600000|2022-10-06 02:00:00|700.41|695.21|699.25|694.05|702.39|697.19|697.85|692.65|8518
1665025200000|2022-10-06 03:00:00|699.27|694.07|696.17|690.97|700.56|695.36|693.37|688.17|6509
1665028800000|2022-10-06 04:00:00|696.04|690.84|694.22|689.02|697.63|692.43|693.37|688.17|6530
1665032400000|2022-10-06 05:00:00|694.24|689.04|695.37|690.17|696.66|691.46|690.13|684.93|6134
1665036000000|2022-10-06 06:00:00|695.36|690.16|686.29|681.09|695.91|690.71|686.08|680.88|6760
1665039600000|2022-10-06 07:00:00|686.28|681.08|695.46|690.26|697.25|692.05|685.99|680.79|7997
1665043200000|2022-10-06 08:00:00|695.39|690.19|690.28|685.08|698.83|693.63|689.26|684.06|8704
1665046800000|2022-10-06 09:00:00|690.25|685.05|685.78|680.58|691.3|686.1|684.76|679.56|7948
1665050400000|2022-10-06 10:00:00|685.73|680.53|684.41|679.21|686.56|681.36|682.98|677.78|7295
1665054000000|2022-10-06 11:00:00|684.37|679.17|693.13|687.93|694.4|689.2|684.06|678.86|7841
1665057600000|2022-10-06 12:00:00|693.08|687.88|694.12|688.92|696.95|691.75|690.71|685.51|9380
1665061200000|2022-10-06 13:00:00|693.96|688.76|687.62|682.42|695.95|690.75|685.64|680.44|10872
1665064800000|2022-10-06 14:00:00|687.61|682.41|688.86|683.66|691.79|686.59|677.83|672.63|11853
1665068400000|2022-10-06 15:00:00|688.9|683.7|691.8|686.6|693.9|688.7|685.22|680.02|10189
1665072000000|2022-10-06 16:00:00|691.82|686.62|691.9|686.7|698.42|693.22|686.57|681.37|9905
1665075600000|2022-10-06 17:00:00|691.86|686.66|692.72|687.52|695.22|690.02|690.36|685.16|8962
1665079200000|2022-10-06 18:00:00|692.73|687.53|691.22|686.02|694.86|689.66|688.78|683.58|8186
1665082800000|2022-10-06 19:00:00|691.24|686.04|695.37|690.17|696.55|691.35|690.23|685.03|8850
1665086400000|2022-10-06 20:00:00|695.44|690.24|700.06|694.86|700.3|695.1|694.06|688.86|6842
1665090000000|2022-10-06 21:00:00|700|694.8|692.33|687.13|701.16|695.96|691.32|686.12|4573
1665093600000|2022-10-06 22:00:00|692.34|687.14|689.35|684.15|695.22|690.02|689.06|683.86|6427
1665097200000|2022-10-06 23:00:00|689.38|684.18|690.19|684.99|691.55|686.35|688.24|683.04|5947
1665100800000|2022-10-07 00:00:00|690.2|685|697.22|692.02|700.41|695.21|690.15|684.95|7192
1665104400000|2022-10-07 01:00:00|697.21|692.01|701.2|696|706.88|701.68|697.18|691.98|7130
1665108000000|2022-10-07 02:00:00|701.17|695.97|707.02|701.82|709.43|704.23|700.95|695.75|6691
1665111600000|2022-10-07 03:00:00|706.99|701.79|704.28|699.08|710.23|705.03|703.29|698.09|6421
1665115200000|2022-10-07 04:00:00|704.27|699.07|695.55|690.35|705.19|699.99|695.46|690.26|6358
1665118800000|2022-10-07 05:00:00|695.53|690.33|699.16|693.96|699.58|694.38|695.03|689.83|6287
1665122400000|2022-10-07 06:00:00|699.19|693.99|692.59|687.39|700.49|695.29|690.19|684.99|7283
1665126000000|2022-10-07 07:00:00|692.6|687.4|693.54|688.34|695.63|690.43|692.12|686.92|6483
1665129600000|2022-10-07 08:00:00|693.48|688.28|695.94|690.74|697.6|692.4|692.32|687.12|5114
1665133200000|2022-10-07 09:00:00|695.93|690.73|694.93|689.73|698.95|693.75|694.57|689.37|5348
1665136800000|2022-10-07 10:00:00|694.95|689.75|692.34|687.14|695.48|690.28|690.75|685.55|5671
1665140400000|2022-10-07 11:00:00|692.35|687.15|694.35|689.15|694.57|689.37|692.04|686.84|5457
1665144000000|2022-10-07 12:00:00|694.33|689.13|692.93|687.73|699.18|693.98|683.47|678.27|9534
1665147600000|2022-10-07 13:00:00|693.05|687.85|693.14|687.94|697.77|692.57|690.34|685.14|9870
1665151200000|2022-10-07 14:00:00|693.15|687.95|701.53|696.33|704.96|699.76|692.62|687.42|9252
1665154800000|2022-10-07 15:00:00|701.58|696.38|693.2|688|704.19|698.99|693.07|687.87|8533
1665158400000|2022-10-07 16:00:00|693.21|688.01|684.02|678.82|696.29|691.09|683.84|678.64|9053
1665162000000|2022-10-07 17:00:00|684.07|678.87|679.05|673.85|684.51|679.31|678.42|673.22|7992
1665165600000|2022-10-07 18:00:00|679.01|673.81|674.57|669.37|680.39|675.19|673.03|667.83|7211
1665169200000|2022-10-07 19:00:00|674.48|669.28|676.32|671.12|677|671.8|671.07|665.87|7530
1665172800000|2022-10-07 20:00:00|676.36|671.16|680.13|674.93|681.34|676.14|672.35|667.15|4181
1665212400000|2022-10-08 07:00:00|676.23|671.03|676.56|671.36|678.76|673.56|675.18|669.98|3208
1665216000000|2022-10-08 08:00:00|676.58|671.38|671.74|666.54|677.59|672.39|671.53|666.33|3201
1665219600000|2022-10-08 09:00:00|671.78|666.58|670.14|664.94|674.8|669.6|668.87|663.67|2476
1665223200000|2022-10-08 10:00:00|670.13|664.93|669.02|663.82|672.93|667.73|665.58|660.38|3141
1665226800000|2022-10-08 11:00:00|669.01|663.81|668.6|663.4|671.62|666.42|666.3|661.1|3076
1665230400000|2022-10-08 12:00:00|668.62|663.42|667.82|662.62|669.12|663.92|663.66|658.46|2803
1665234000000|2022-10-08 13:00:00|667.83|662.63|664.26|659.06|668.3|663.1|664.19|658.99|2688
1665237600000|2022-10-08 14:00:00|664.27|659.07|663.98|658.78|665.28|660.08|660.16|654.96|3500
1665241200000|2022-10-08 15:00:00|663.99|658.79|661.65|656.45|663.99|658.79|661.22|656.02|1821
1665244800000|2022-10-08 16:00:00|661.59|656.39|665.61|660.41|665.78|660.58|659.82|654.62|2858
1665248400000|2022-10-08 17:00:00|665.63|660.43|663.23|658.03|666.15|660.95|662.75|657.55|2596
1665252000000|2022-10-08 18:00:00|663.24|658.04|658.6|653.4|663.31|658.11|658.33|653.13|2647
1665255600000|2022-10-08 19:00:00|658.61|653.41|657.05|651.85|659.3|654.1|655.2|650|4042
1665259200000|2022-10-08 20:00:00|657.04|651.84|656.8|651.6|658.46|653.26|655.61|650.41|3573
1665262800000|2022-10-08 21:00:00|656.81|651.61|650.24|645.04|658.13|652.93|649.07|643.87|3245
1665266400000|2022-10-08 22:00:00|650.26|645.06|651.16|645.96|652.1|646.9|645.63|640.43|4088
1665270000000|2022-10-08 23:00:00|651.17|645.97|654|648.8|656.72|651.52|651.15|645.95|3987
1665273600000|2022-10-09 00:00:00|654.01|648.81|652.21|647.01|657.09|651.89|651.69|646.49|3975
1665277200000|2022-10-09 01:00:00|652.19|646.99|655.02|649.82|656.48|651.28|652.07|646.87|2923
1665280800000|2022-10-09 02:00:00|654.97|649.77|655.09|649.89|656.06|650.86|653.47|648.27|2492
1665284400000|2022-10-09 03:00:00|655.07|649.87|657.14|651.94|657.23|652.03|654.21|649.01|2679
1665288000000|2022-10-09 04:00:00|657.15|651.95|655|649.8|657.16|651.96|651.19|645.99|2957
1665291600000|2022-10-09 05:00:00|654.99|649.79|656.99|651.79|658.51|653.31|654.47|649.27|2245
1665295200000|2022-10-09 06:00:00|656.95|651.75|657.52|652.32|659.29|654.09|655.57|650.37|2719
1665298800000|2022-10-09 07:00:00|657.5|652.3|657.16|651.96|658.84|653.64|656.5|651.3|2424
1665302400000|2022-10-09 08:00:00|657.17|651.97|654.39|649.19|658.16|652.96|653.9|648.7|2613
1665306000000|2022-10-09 09:00:00|654.42|649.22|655.19|649.99|655.82|650.62|652.37|647.17|2087
1665309600000|2022-10-09 10:00:00|655.23|650.03|659.29|654.09|659.61|654.41|654.09|648.89|3141
1665313200000|2022-10-09 11:00:00|659.46|654.26|660.09|654.89|665.24|660.04|659.06|653.86|4442
1665316800000|2022-10-09 12:00:00|660.08|654.88|663.43|658.23|665.17|659.97|659.06|653.86|3484
1665320400000|2022-10-09 13:00:00|663.39|658.19|660.38|655.18|665.06|659.86|660.29|655.09|2818
1665324000000|2022-10-09 14:00:00|660.39|655.19|661.46|656.26|664.25|659.05|660.18|654.98|2598
1665327600000|2022-10-09 15:00:00|661.45|656.25|665.09|659.89|665.31|660.11|661.43|656.23|2737
1665331200000|2022-10-09 16:00:00|665.1|659.9|665.48|660.28|665.9|660.7|662.27|657.07|3081
1665334800000|2022-10-09 17:00:00|665.47|660.27|663.28|658.08|665.79|660.59|661.62|656.42|1956
1665338400000|2022-10-09 18:00:00|663.27|658.07|666.72|661.52|667.35|662.15|662.83|657.63|2509
1665342000000|2022-10-09 19:00:00|666.71|661.51|667.04|660.34|667.27|661.79|660.79|655.59|3517
1665345600000|2022-10-09 20:00:00|667.05|660.35|667.59|660.89|667.62|660.92|664.75|658.05|2460
1665349200000|2022-10-09 21:00:00|667.58|660.88|665.45|660.25|667.58|661.63|664.22|659.02|2426
1665352800000|2022-10-09 22:00:00|665.41|660.21|661.91|656.71|666.34|661.14|661.08|655.88|4981
1665356400000|2022-10-09 23:00:00|661.92|656.72|665.85|660.65|666.3|661.1|659.86|654.66|4317
1665360000000|2022-10-10 00:00:00|665.83|660.63|672.65|667.45|674.6|669.4|663.07|657.87|6534
1665363600000|2022-10-10 01:00:00|672.62|667.42|667.81|662.61|674.23|669.03|667.8|662.6|5798
1665367200000|2022-10-10 02:00:00|667.8|662.6|664.34|659.14|667.96|662.76|663.71|658.51|4383
1665370800000|2022-10-10 03:00:00|664.33|659.13|662.08|656.88|664.48|659.28|660.84|655.64|3533
1665374400000|2022-10-10 04:00:00|662.07|656.87|659.39|654.19|662.09|656.89|657.34|652.14|3613
1665378000000|2022-10-10 05:00:00|659.38|654.18|653.67|648.47|659.39|654.19|653.22|648.02|3974
1665381600000|2022-10-10 06:00:00|653.72|648.52|650.65|645.45|656.11|650.91|650.08|644.88|5119
1665385200000|2022-10-10 07:00:00|650.62|645.42|652.12|646.92|654.59|649.39|649.73|644.53|4603
1665388800000|2022-10-10 08:00:00|652.11|646.91|636.18|630.98|652.21|647.01|632.95|627.75|8383
1665392400000|2022-10-10 09:00:00|636.17|630.97|641.79|636.59|641.93|636.73|635.39|630.19|5737
1665396000000|2022-10-10 10:00:00|641.78|636.58|639.93|634.73|642.47|637.27|639.71|634.51|4381
1665399600000|2022-10-10 11:00:00|639.94|634.74|642.37|637.17|644.31|639.11|639.85|634.65|4484
1665403200000|2022-10-10 12:00:00|642.4|637.2|647.18|641.98|647.42|642.22|642.02|636.82|4960
1665406800000|2022-10-10 13:00:00|647.25|642.05|641.92|636.72|648.13|642.93|641.23|636.03|6782
1665410400000|2022-10-10 14:00:00|641.94|636.74|637.09|631.89|645.48|640.28|635.57|630.37|6987
1665414000000|2022-10-10 15:00:00|637.06|631.86|641.18|635.98|642.79|637.59|636.25|631.05|4510
1665417600000|2022-10-10 16:00:00|641.21|636.01|633.88|628.68|641.34|636.14|632.9|627.7|6034
1665421200000|2022-10-10 17:00:00|633.89|628.69|641.83|636.63|642.01|636.81|630.84|625.64|6586
1665424800000|2022-10-10 18:00:00|641.86|636.66|638.84|633.64|642.18|636.98|638.12|632.92|6227
1665428400000|2022-10-10 19:00:00|638.85|633.65|638.2|633|640.81|635.61|637.76|632.56|5846
1665432000000|2022-10-10 20:00:00|638.25|633.05|637.96|632.76|639.27|634.07|637.27|632.07|3263
1665435600000|2022-10-10 21:00:00|637.98|632.78|639.07|633.87|640.48|635.28|637.29|632.09|2331
1665439200000|2022-10-10 22:00:00|639.1|633.9|636.75|631.55|639.1|633.9|623.63|618.43|6825
1665442800000|2022-10-10 23:00:00|636.74|631.54|641.36|636.16|647.67|642.47|636.68|631.48|6427
1665446400000|2022-10-11 00:00:00|641.38|636.18|641.79|636.59|644.84|639.64|625.17|619.97|9189
1665450000000|2022-10-11 01:00:00|641.8|636.6|647.15|641.95|648.27|643.07|638.31|633.11|7071
1665453600000|2022-10-11 02:00:00|647.12|641.92|648.78|643.58|653.6|648.4|643.17|637.97|6962
1665457200000|2022-10-11 03:00:00|648.79|643.59|646.77|641.57|650.24|645.04|643.51|638.31|4692
1665460800000|2022-10-11 04:00:00|646.76|641.56|639|633.8|647.7|642.5|638.79|633.59|4732
1665464400000|2022-10-11 05:00:00|638.96|633.76|632.5|627.3|641.59|636.39|632.43|627.23|4842
1665468000000|2022-10-11 06:00:00|632.48|627.28|634.53|629.33|637.59|632.39|630.91|625.71|6045
1665471600000|2022-10-11 07:00:00|634.52|629.32|635.1|629.9|637.56|632.36|632.06|626.86|5734
1665475200000|2022-10-11 08:00:00|635|629.8|635.89|630.69|638.73|633.53|634.15|628.95|4923
1665478800000|2022-10-11 09:00:00|635.79|630.59|631.34|626.14|636.2|631|629.29|624.09|4848
1665482400000|2022-10-11 10:00:00|631.4|626.2|626.27|621.07|631.42|626.22|624.32|619.12|5624
1665486000000|2022-10-11 11:00:00|626.24|621.04|627.94|622.74|628.09|622.89|624.21|619.01|4722
1665489600000|2022-10-11 12:00:00|627.93|622.73|624.27|619.07|631.98|626.78|623.79|618.59|6528
1665493200000|2022-10-11 13:00:00|624.19|618.99|608.05|602.85|624.95|619.75|607.31|602.11|8757
1665496800000|2022-10-11 14:00:00|608.01|602.81|610.46|605.26|614.28|609.08|606.16|600.96|8766
1665500400000|2022-10-11 15:00:00|610.53|605.33|616.82|611.62|617.55|612.35|610.21|605.01|6893
1665504000000|2022-10-11 16:00:00|616.83|611.63|619.24|614.04|620.53|615.33|615.08|609.88|5724
1665507600000|2022-10-11 17:00:00|619.26|614.06|616.12|610.92|619.35|614.15|615.05|609.85|4802
1665511200000|2022-10-11 18:00:00|616.14|610.94|605.79|600.59|616.23|611.03|605.69|600.49|5363
1665514800000|2022-10-11 19:00:00|605.82|600.62|601.84|596.64|607.19|601.99|600.12|594.92|6640
1665518400000|2022-10-11 20:00:00|601.86|596.66|603.03|597.83|605.78|600.58|601.14|595.94|3563
1665522000000|2022-10-11 21:00:00|603.04|597.84|604.27|599.07|604.88|599.68|600.77|595.57|1785
1665525600000|2022-10-11 22:00:00|604.29|599.09|604.02|598.82|607.76|602.56|602.27|597.07|3688
1665529200000|2022-10-11 23:00:00|604.03|598.83|602.19|596.99|604.4|599.2|596.92|591.72|4712
1665532800000|2022-10-12 00:00:00|602.2|597|611.62|606.42|614.8|609.6|598.98|593.78|7033
1665536400000|2022-10-12 01:00:00|611.6|606.4|606.14|600.94|612.24|607.04|604.95|599.75|4503
1665540000000|2022-10-12 02:00:00|606.11|600.91|605.62|600.42|607.42|602.22|603.21|598.01|4356
1665543600000|2022-10-12 03:00:00|605.63|600.43|608.19|602.99|611.37|606.17|605.63|600.43|4164
1665547200000|2022-10-12 04:00:00|608.18|602.98|614.81|609.61|615.38|610.18|607.74|602.54|5500
1665550800000|2022-10-12 05:00:00|614.83|609.63|614.72|609.52|616.04|610.84|611.45|606.25|4656
1665554400000|2022-10-12 06:00:00|614.71|609.51|616.34|611.14|619.55|614.35|613.68|608.48|5608
1665558000000|2022-10-12 07:00:00|616.35|611.15|613.86|608.66|617.39|612.19|612.52|607.32|6646
1665561600000|2022-10-12 08:00:00|613.85|608.65|615.9|610.7|616.31|611.11|612.4|607.2|3110
1665565200000|2022-10-12 09:00:00|615.89|610.69|616.89|611.69|618.95|613.75|615.11|609.91|3080
1665568800000|2022-10-12 10:00:00|616.9|611.7|614.25|609.05|617.93|612.73|612.19|606.99|2882
1665572400000|2022-10-12 11:00:00|614.29|609.09|612.2|607|615.65|610.45|611.66|606.46|2855
1665576000000|2022-10-12 12:00:00|612.45|607.25|608.95|603.75|614.3|609.1|604.68|599.48|5623
1665579600000|2022-10-12 13:00:00|608.98|603.78|611.83|606.63|614.4|609.2|606.4|601.2|6718
1665583200000|2022-10-12 14:00:00|611.78|606.58|610.64|605.44|613.46|608.26|608.09|602.89|5841
1665586800000|2022-10-12 15:00:00|610.75|605.55|615.26|610.06|615.91|610.71|610.1|604.9|3929
1665590400000|2022-10-12 16:00:00|615.09|609.89|611.68|606.48|617.26|612.06|610.47|605.27|4397
1665594000000|2022-10-12 17:00:00|611.67|606.47|607.32|602.12|612.04|606.84|605.52|600.32|4318
1665597600000|2022-10-12 18:00:00|607.33|602.13|610.16|604.96|613.32|608.12|605.24|600.04|6809
1665601200000|2022-10-12 19:00:00|610.19|604.99|611.91|606.71|613.67|608.47|609.76|604.56|3516
1665604800000|2022-10-12 20:00:00|611.89|606.69|612.83|607.63|612.87|607.67|610.49|605.29|2351
1665608400000|2022-10-12 21:00:00|612.82|607.62|612.95|607.75|613.98|608.78|611.91|606.71|1097
1665612000000|2022-10-12 22:00:00|612.96|607.76|607.96|602.76|614.44|609.24|607.74|602.54|2731
1665615600000|2022-10-12 23:00:00|607.94|602.74|608.22|603.02|610.91|605.71|607.8|602.6|2873
1665619200000|2022-10-13 00:00:00|608.21|603.01|601.55|596.35|608.34|603.14|601.45|596.25|5046
1665622800000|2022-10-13 01:00:00|601.59|596.39|596.44|591.24|604.89|599.69|594.62|589.42|4934
1665626400000|2022-10-13 02:00:00|596.42|591.22|581.4|576.2|597.04|591.84|576.11|570.91|7105
1665630000000|2022-10-13 03:00:00|581.44|576.24|581.31|576.11|582.74|577.54|578.71|573.51|4335
1665633600000|2022-10-13 04:00:00|581.27|576.07|580.01|574.81|582.46|577.26|577.78|572.58|3876
1665637200000|2022-10-13 05:00:00|580.03|574.83|577.84|572.64|580.13|574.93|576.01|570.81|3837
1665640800000|2022-10-13 06:00:00|577.89|572.69|572.15|566.95|579.93|574.73|568.56|563.36|5603
1665644400000|2022-10-13 07:00:00|572.11|566.91|565.76|560.56|572.36|567.16|554.44|549.24|8701
1665648000000|2022-10-13 08:00:00|565.74|560.54|565.59|560.39|567.25|562.05|557.61|552.41|7156
1665651600000|2022-10-13 09:00:00|565.6|560.4|563.03|557.83|568.82|563.62|560.79|555.59|4619
1665655200000|2022-10-13 10:00:00|563.01|557.81|559.17|553.97|563.18|557.98|541.58|536.38|9563
1665658800000|2022-10-13 11:00:00|559.14|553.94|563.5|558.3|569.35|564.15|557.67|552.47|8007
1665662400000|2022-10-13 12:00:00|563.47|558.27|596.67|591.47|607.42|593.21|558.59|551.7|9451
1665666000000|2022-10-13 13:00:00|596.7|591.5|588.78|583.58|596.73|591.53|578.67|573.47|8091
1665669600000|2022-10-13 14:00:00|588.79|583.59|585.15|579.95|591.87|586.67|583.89|578.69|9149
1665673200000|2022-10-13 15:00:00|585.13|579.93|602.96|597.76|605.7|600.5|583.83|578.63|10915
1665676800000|2022-10-13 16:00:00|602.93|597.73|608.38|603.18|613.51|608.31|599.76|594.56|9264
1665680400000|2022-10-13 17:00:00|608.47|603.27|610.05|604.85|611.56|606.36|604.93|599.73|7133
1665684000000|2022-10-13 18:00:00|610.06|604.86|612.81|607.61|615.08|609.88|605.33|600.13|7224
1665687600000|2022-10-13 19:00:00|612.83|607.63|613.85|608.65|615.57|610.37|608.95|603.75|8123
1665691200000|2022-10-13 20:00:00|613.78|608.58|617.35|612.15|619.84|614.64|612.66|607.46|6497
1665694800000|2022-10-13 21:00:00|617.34|612.14|619.39|614.19|623.88|618.68|617.13|611.93|2370
1665698400000|2022-10-13 22:00:00|619.36|614.16|614.5|609.3|619.61|614.41|613.82|608.62|4614
1665702000000|2022-10-13 23:00:00|614.48|609.28|617.02|611.82|617.39|612.19|611.02|605.82|5568
1665705600000|2022-10-14 00:00:00|617.01|611.81|631|625.8|631.81|626.61|613.82|608.62|7066
1665709200000|2022-10-14 01:00:00|631.11|625.91|646.2|641|649.13|643.93|625.66|620.46|9270
1665712800000|2022-10-14 02:00:00|646.21|641.01|651.02|645.82|655.57|650.37|645.29|640.09|8534
1665716400000|2022-10-14 03:00:00|650.99|645.79|647.49|642.29|654.56|649.36|646.69|641.49|7266
1665720000000|2022-10-14 04:00:00|647.36|642.16|649.19|643.99|651.35|646.15|647.36|642.16|5205
1665723600000|2022-10-14 05:00:00|649.14|643.94|643.31|638.11|651.61|646.41|642.28|637.08|6282
1665727200000|2022-10-14 06:00:00|643.21|638.01|637.5|632.3|644.53|639.33|637.36|632.16|4610
1665730800000|2022-10-14 07:00:00|637.55|632.35|640.34|635.14|640.53|635.33|636.31|631.11|6786
1665734400000|2022-10-14 08:00:00|640.37|635.17|637.98|632.78|640.84|635.64|635.47|630.27|5044
1665738000000|2022-10-14 09:00:00|637.95|632.75|634.45|629.25|638.32|633.12|629.93|624.73|6114
1665741600000|2022-10-14 10:00:00|634.52|629.32|634.41|629.21|637.38|632.18|631.96|626.76|5980
1665745200000|2022-10-14 11:00:00|634.44|629.24|629.1|623.9|634.87|629.67|626.53|621.33|5503
1665748800000|2022-10-14 12:00:00|629.11|623.91|647.5|642.3|649.32|644.12|626.98|621.78|7480
1665752400000|2022-10-14 13:00:00|647.49|642.29|636.22|631.02|648.3|643.1|635.36|630.16|9363
1665756000000|2022-10-14 14:00:00|636.2|631|630.79|625.59|636.2|631|621.84|616.64|10673
1665759600000|2022-10-14 15:00:00|630.83|625.63|616.53|611.33|633.72|628.52|616.34|611.14|8798
1665763200000|2022-10-14 16:00:00|616.54|611.34|622.33|617.13|625.86|620.66|611.97|606.77|8647
1665766800000|2022-10-14 17:00:00|622.34|617.14|627.65|622.45|628.02|622.82|620|614.8|7273
1665770400000|2022-10-14 18:00:00|627.67|622.47|627.65|622.45|628.53|623.33|620.13|614.93|7834
1665774000000|2022-10-14 19:00:00|627.63|622.43|624.46|619.26|630.2|625|620.72|615.52|7630
1665777600000|2022-10-14 20:00:00|624.53|619.33|629.16|623.96|629.49|624.29|621.36|616.16|3637
1665817200000|2022-10-15 07:00:00|619.25|614.05|622.61|617.41|622.81|617.61|619.19|613.99|2089
1665820800000|2022-10-15 08:00:00|622.59|617.39|610.98|605.78|622.59|617.39|608.3|603.1|4449
1665824400000|2022-10-15 09:00:00|610.87|605.67|606.34|601.14|612.65|607.45|604.39|599.19|4186
1665828000000|2022-10-15 10:00:00|606.33|601.13|609|603.8|610.28|605.08|602.11|596.91|4460
1665831600000|2022-10-15 11:00:00|609.02|603.82|616.4|611.2|617.19|611.99|607.99|602.79|3358
1665835200000|2022-10-15 12:00:00|616.39|611.19|612.87|607.67|618.28|613.08|612.85|607.65|3152
1665838800000|2022-10-15 13:00:00|612.9|607.7|614.72|609.52|615.11|609.91|607.98|602.78|4226
1665842400000|2022-10-15 14:00:00|614.75|609.55|612.97|607.77|616.54|611.34|610.59|605.39|3389
1665846000000|2022-10-15 15:00:00|612.96|607.76|610.85|605.65|614.25|609.05|609.31|604.11|2961
1665849600000|2022-10-15 16:00:00|610.86|605.66|609.11|603.91|612.56|607.36|607.87|602.67|3228
1665853200000|2022-10-15 17:00:00|609.14|603.94|606.41|601.21|610.57|605.37|605.42|600.22|2993
1665856800000|2022-10-15 18:00:00|606.42|601.22|606.69|601.49|608.21|603.01|604.3|599.1|2628
1665860400000|2022-10-15 19:00:00|606.79|601.59|609.29|604.09|609.58|604.38|605.33|600.13|2334
1665864000000|2022-10-15 20:00:00|609.3|604.1|610.27|605.07|610.38|605.18|607.63|602.43|1748
1665867600000|2022-10-15 21:00:00|610.28|605.08|607.73|602.53|610.29|605.09|605.99|600.79|1942
1665871200000|2022-10-15 22:00:00|607.72|602.52|605.92|600.72|609.6|604.4|605.91|600.71|2067
1665874800000|2022-10-15 23:00:00|605.91|600.71|607.18|601.98|610.6|605.4|604.34|599.14|3909
1665878400000|2022-10-16 00:00:00|607.19|601.99|605.97|600.77|609.21|604.01|602.68|597.48|4352
1665882000000|2022-10-16 01:00:00|605.99|600.79|606.69|601.49|608|602.8|599.73|594.53|3227
1665885600000|2022-10-16 02:00:00|606.7|601.5|603.33|598.13|608.65|603.45|602.76|597.56|3453
1665889200000|2022-10-16 03:00:00|603.32|598.12|605.2|600|605.42|600.22|602.66|597.46|2776
1665892800000|2022-10-16 04:00:00|605.19|599.99|608.18|602.98|610.3|605.1|605.19|599.99|2841
1665896400000|2022-10-16 05:00:00|608.16|602.96|611.11|605.91|612.39|607.19|608.16|602.96|4484
1665900000000|2022-10-16 06:00:00|611.12|605.92|609.84|604.64|611.33|606.13|606.9|601.7|4430
1665903600000|2022-10-16 07:00:00|609.83|604.63|611.95|606.75|612.15|606.95|607.74|602.54|4425
1665907200000|2022-10-16 08:00:00|611.94|606.74|615.73|610.53|616.77|611.57|610.71|605.51|4185
1665910800000|2022-10-16 09:00:00|615.74|610.54|614.21|609.01|616.93|611.73|612.56|607.36|4494
1665914400000|2022-10-16 10:00:00|614.24|609.04|613.17|607.97|616.52|611.32|609.53|604.33|5508
1665918000000|2022-10-16 11:00:00|613.2|608|614.22|609.02|614.62|609.42|611.48|606.28|3027
1665921600000|2022-10-16 12:00:00|614.24|609.04|613.15|607.95|614.85|609.65|610.88|605.68|2674
1665925200000|2022-10-16 13:00:00|613.13|607.93|611.64|606.44|614.09|608.89|610.65|605.45|1931
1665928800000|2022-10-16 14:00:00|611.69|606.49|609.24|604.04|612.09|606.89|608.16|602.96|2651
1665932400000|2022-10-16 15:00:00|609.22|604.02|611.55|606.35|612.97|607.77|609.15|603.95|2590
1665936000000|2022-10-16 16:00:00|611.54|606.34|608.42|603.22|612.51|607.31|606.31|601.11|2579
1665939600000|2022-10-16 17:00:00|608.39|603.19|605.85|600.65|609.58|604.38|605.84|600.64|1992
1665943200000|2022-10-16 18:00:00|605.87|600.67|605.5|600.3|606.56|601.36|604.69|599.49|1798
1665946800000|2022-10-16 19:00:00|605.48|600.28|619.75|613.05|619.77|613.07|604.76|599.56|4819
1665950400000|2022-10-16 20:00:00|619.77|613.07|616.33|609.63|620.17|613.47|614.57|607.87|5075
1665954000000|2022-10-16 21:00:00|616.37|609.67|606.97|601.77|617.04|610.39|605.75|600.55|3956
1665957600000|2022-10-16 22:00:00|607.02|601.82|617.29|612.09|617.57|612.37|606.62|601.42|6415
1665961200000|2022-10-16 23:00:00|617.28|612.08|613.13|607.93|617.54|612.34|611.89|606.69|5501
1665964800000|2022-10-17 00:00:00|613.11|607.91|608.88|603.68|614|608.8|606.54|601.34|6382
1665968400000|2022-10-17 01:00:00|608.89|603.69|606.92|601.72|611.73|606.53|606.76|601.56|5507
1665972000000|2022-10-17 02:00:00|606.91|601.71|610.64|605.44|611.61|606.41|606.72|601.52|5026
1665975600000|2022-10-17 03:00:00|610.75|605.55|608.79|603.59|610.79|605.59|608|602.8|4088
1665979200000|2022-10-17 04:00:00|608.77|603.57|612.53|607.33|612.85|607.65|607.11|601.91|4030
1665982800000|2022-10-17 05:00:00|612.54|607.34|616.33|611.13|616.42|611.22|611.91|606.71|3934
1665986400000|2022-10-17 06:00:00|616.32|611.12|612.88|607.68|618.99|613.79|612.14|606.94|5013
1665990000000|2022-10-17 07:00:00|612.94|607.74|618.51|613.31|621.02|615.82|612.66|607.46|6493
1665993600000|2022-10-17 08:00:00|618.52|613.32|613.76|608.56|618.91|613.71|613.6|608.4|4784
1665997200000|2022-10-17 09:00:00|613.78|608.58|618.94|613.74|621.3|616.1|613.69|608.49|5260
1666000800000|2022-10-17 10:00:00|618.87|613.67|618.88|613.68|622.28|617.08|617.7|612.5|5840
1666004400000|2022-10-17 11:00:00|618.91|613.71|615.98|610.78|622.05|616.85|614.54|609.34|6212
1666008000000|2022-10-17 12:00:00|616.04|610.84|617.91|612.71|619.66|614.46|613.78|608.58|5656
1666011600000|2022-10-17 13:00:00|617.85|612.65|635.21|630.01|635.24|630.04|617.85|612.65|8296
1666015200000|2022-10-17 14:00:00|635.22|630.02|636.4|631.2|643.01|637.81|631.05|625.85|9122
1666018800000|2022-10-17 15:00:00|636.49|631.29|638.29|633.09|642.54|637.34|633.49|628.29|6530
1666022400000|2022-10-17 16:00:00|638.24|633.04|636.05|630.85|642.6|637.4|635.17|629.97|6820
1666026000000|2022-10-17 17:00:00|636.06|630.86|640.98|635.78|641.28|636.08|635.58|630.38|5172
1666029600000|2022-10-17 18:00:00|641|635.8|641.94|636.74|644.29|639.09|634.63|629.43|6420
1666033200000|2022-10-17 19:00:00|641.96|636.76|641.05|635.85|645.76|640.56|640.74|635.54|5685
1666036800000|2022-10-17 20:00:00|641.18|635.98|641.5|636.3|644.81|639.61|639.12|633.92|4545
1666040400000|2022-10-17 21:00:00|641.57|636.37|643.78|638.58|644.85|639.65|641.49|636.29|2252
1666044000000|2022-10-17 22:00:00|643.53|638.33|641.16|635.96|647.62|642.42|640.88|635.68|5921
1666047600000|2022-10-17 23:00:00|641.15|635.95|642.33|637.13|644.71|639.51|640.41|635.21|4300
1666051200000|2022-10-18 00:00:00|642.34|637.14|642.52|637.32|647.43|642.23|639.96|634.76|6774
1666054800000|2022-10-18 01:00:00|642.5|637.3|634.05|628.85|643.72|638.52|631.82|626.62|5793
1666058400000|2022-10-18 02:00:00|634.06|628.86|633.29|628.09|637.48|632.28|632.53|627.33|4144
1666062000000|2022-10-18 03:00:00|633.27|628.07|639.35|634.15|643.26|638.06|633|627.8|5567
1666065600000|2022-10-18 04:00:00|639.33|634.13|638.93|633.73|641.01|635.81|638.15|632.95|4490
1666069200000|2022-10-18 05:00:00|638.96|633.76|636.22|631.02|639.66|634.46|634.38|629.18|4615
1666072800000|2022-10-18 06:00:00|636.2|631|637.67|632.47|639.65|634.45|634.98|629.78|5501
1666076400000|2022-10-18 07:00:00|637.65|632.45|641.2|636|641.58|636.38|635.23|630.03|5810
1666080000000|2022-10-18 08:00:00|641.28|636.08|629.13|623.93|642.26|637.06|628.35|623.15|6329
1666083600000|2022-10-18 09:00:00|629.11|623.91|628.36|623.16|631.68|626.48|625.35|620.15|6907
1666087200000|2022-10-18 10:00:00|628.37|623.17|629.99|624.79|632.72|627.52|627.91|622.71|5633
1666090800000|2022-10-18 11:00:00|630.07|624.87|631.92|626.72|634.93|629.73|629.97|624.77|5169
1666094400000|2022-10-18 12:00:00|631.91|626.71|636.24|631.04|636.76|631.56|631.83|626.63|5614
1666098000000|2022-10-18 13:00:00|636.26|631.06|629.38|624.18|637.39|632.19|628.01|622.81|7766
1666101600000|2022-10-18 14:00:00|629.41|624.21|629.39|624.19|632.69|627.49|624.13|618.93|9330
1666105200000|2022-10-18 15:00:00|629.37|624.17|633.93|628.73|634.17|628.97|627.69|622.49|8635
1666108800000|2022-10-18 16:00:00|633.92|628.72|646.29|641.09|647.51|642.31|631.19|625.99|7971
1666112400000|2022-10-18 17:00:00|646.25|641.05|653.69|648.49|654.32|649.12|644.07|638.87|8987
1666116000000|2022-10-18 18:00:00|653.76|648.56|653.12|647.92|660.45|655.25|645.58|640.38|9941
1666119600000|2022-10-18 19:00:00|653.11|647.91|660.11|654.91|660.88|655.68|646.86|641.66|9625
1666123200000|2022-10-18 20:00:00|660.24|655.04|663.73|658.53|668.41|663.21|659.28|654.08|8053
1666126800000|2022-10-18 21:00:00|663.71|658.51|659.11|653.91|664.2|659|656.97|651.77|3320
1666130400000|2022-10-18 22:00:00|659.03|653.83|662.23|657.03|663.01|657.81|657.6|652.4|5024
1666134000000|2022-10-18 23:00:00|662.42|657.22|655.01|649.81|663.06|657.86|654.72|649.52|5683
1666137600000|2022-10-19 00:00:00|654.99|649.79|655.26|650.06|663.11|657.91|653.73|648.53|7730
1666141200000|2022-10-19 01:00:00|655.27|650.07|654.75|649.55|658.72|653.52|653.58|648.38|6068
1666144800000|2022-10-19 02:00:00|654.78|649.58|651.57|646.37|654.99|649.79|648.43|643.23|5479
1666148400000|2022-10-19 03:00:00|651.58|646.38|649.73|644.53|653.11|647.91|649.63|644.43|4280
1666152000000|2022-10-19 04:00:00|649.75|644.55|647.96|642.76|650.5|645.3|646.72|641.52|4761
1666155600000|2022-10-19 05:00:00|647.95|642.75|647.53|642.33|651.66|646.46|646.96|641.76|4953
1666159200000|2022-10-19 06:00:00|647.49|642.29|643.31|638.11|650.69|645.49|641.32|636.12|6329
1666162800000|2022-10-19 07:00:00|643.48|638.28|649.13|643.93|650.09|644.89|641.26|636.06|6042
1666166400000|2022-10-19 08:00:00|649.1|643.9|653.07|647.87|657.96|652.76|641.26|636.06|7214
1666170000000|2022-10-19 09:00:00|652.85|647.65|655.56|650.36|657.69|652.49|652.47|647.27|6622
1666173600000|2022-10-19 10:00:00|655.58|650.38|654.43|649.23|655.86|650.66|652.18|646.98|5077
1666177200000|2022-10-19 11:00:00|654.46|649.26|651.29|646.09|655.13|649.93|647.21|642.01|6881
1666180800000|2022-10-19 12:00:00|651.35|646.15|649.14|643.94|651.35|646.15|644.44|639.24|7108
1666184400000|2022-10-19 13:00:00|649.12|643.92|650.46|645.26|654.9|649.7|645.4|640.2|8222
1666188000000|2022-10-19 14:00:00|650.14|644.94|664.27|659.07|669.34|664.14|648.7|643.5|10128
1666191600000|2022-10-19 15:00:00|664.24|659.04|669.91|664.71|679.33|674.13|663.51|658.31|11294
1666195200000|2022-10-19 16:00:00|669.93|664.73|671.47|666.27|675.31|670.11|666.48|661.28|9372
1666198800000|2022-10-19 17:00:00|671.51|666.31|672.2|667|676.61|671.41|667.28|662.08|8570
1666202400000|2022-10-19 18:00:00|672.26|667.06|669.58|664.38|674.51|669.31|667.76|662.56|7663
1666206000000|2022-10-19 19:00:00|669.52|664.32|671.21|666.01|671.45|666.25|668.14|662.94|7718
1666209600000|2022-10-19 20:00:00|671.16|665.96|669.11|663.91|673.68|668.48|666.68|661.48|6198
1666213200000|2022-10-19 21:00:00|669.08|663.88|669.58|664.38|675.47|670.27|668.41|663.21|2860
1666216800000|2022-10-19 22:00:00|669.57|664.37|666.28|661.08|672.69|667.49|660.18|654.98|7295
1666220400000|2022-10-19 23:00:00|666.39|661.19|659.67|654.47|667.28|662.08|655.21|650.01|8159
1666224000000|2022-10-20 00:00:00|659.65|654.45|648.38|643.18|661.49|656.29|646.72|641.52|9340
1666227600000|2022-10-20 01:00:00|648.36|643.16|640.48|635.28|649.91|644.71|639.43|634.23|8271
1666231200000|2022-10-20 02:00:00|640.49|635.29|645.1|639.9|645.33|640.13|637.29|632.09|6705
1666234800000|2022-10-20 03:00:00|645.12|639.92|643.76|638.56|645.17|639.97|639.94|634.74|4984
1666238400000|2022-10-20 04:00:00|643.7|638.5|654.37|649.17|654.6|649.4|642.69|637.49|5625
1666242000000|2022-10-20 05:00:00|654.44|649.24|652.26|647.06|659.36|654.16|651.95|646.75|6143
1666245600000|2022-10-20 06:00:00|652.27|647.07|648.33|643.13|652.51|647.31|646.71|641.51|5393
1666249200000|2022-10-20 07:00:00|648.32|643.12|651.39|646.19|652.29|647.09|646.93|641.73|5340
1666252800000|2022-10-20 08:00:00|651.41|646.21|644.89|639.69|652.42|647.22|644.04|638.84|4964
1666256400000|2022-10-20 09:00:00|644.88|639.68|650.24|645.04|650.4|645.2|640.39|635.19|5834
1666260000000|2022-10-20 10:00:00|650.22|645.02|649.84|644.64|651.57|646.37|645.16|639.96|6048
1666263600000|2022-10-20 11:00:00|649.79|644.59|646.83|641.63|650.55|645.35|645.94|640.74|5215
1666267200000|2022-10-20 12:00:00|646.86|641.66|641.94|636.74|651.43|646.23|641.94|636.74|7417
1666270800000|2022-10-20 13:00:00|642.02|636.82|649.87|644.67|652.35|647.15|641.09|635.89|8238
1666274400000|2022-10-20 14:00:00|649.84|644.64|650.96|645.76|656.32|651.12|649.12|643.92|9123
1666278000000|2022-10-20 15:00:00|650.97|645.77|647.72|642.52|653.08|647.88|646.11|640.91|6879
1666281600000|2022-10-20 16:00:00|647.73|642.53|637.46|632.26|647.78|642.58|636.23|631.03|7883
1666285200000|2022-10-20 17:00:00|637.44|632.24|623.19|617.99|637.61|632.41|620.49|615.29|9385
1666288800000|2022-10-20 18:00:00|623.22|618.02|615.09|609.89|623.22|618.02|611.53|606.33|9372
1666292400000|2022-10-20 19:00:00|614.99|609.79|613.13|607.93|616.76|611.56|611.68|606.48|7377
1666296000000|2022-10-20 20:00:00|613.09|607.89|611.19|605.99|614.44|609.24|604.09|598.89|7026
1666299600000|2022-10-20 21:00:00|611.22|606.02|612.17|606.97|613.58|608.38|607.64|602.44|2172
1666303200000|2022-10-20 22:00:00|612.22|607.02|609.75|604.55|614.26|609.06|607.25|602.05|4163
1666306800000|2022-10-20 23:00:00|609.78|604.58|611.9|606.7|613.1|607.9|607.84|602.64|5198
1666310400000|2022-10-21 00:00:00|611.91|606.71|610.34|605.14|612.03|606.83|600.97|595.77|7867
1666314000000|2022-10-21 01:00:00|610.35|605.15|613.84|608.64|614.09|608.89|607.26|602.06|6522
1666317600000|2022-10-21 02:00:00|613.92|608.72|619.18|613.98|619.41|614.21|612.56|607.36|5812
1666321200000|2022-10-21 03:00:00|619.21|614.01|611.25|606.05|619.21|614.01|611.13|605.93|5318
1666324800000|2022-10-21 04:00:00|611.27|606.07|607.73|602.53|612.47|607.27|606.88|601.68|4820
1666328400000|2022-10-21 05:00:00|607.9|602.7|604.59|599.39|608.75|603.55|604.34|599.14|4597
1666332000000|2022-10-21 06:00:00|604.58|599.38|603.64|598.44|607.7|602.5|603.18|597.98|5275
1666335600000|2022-10-21 07:00:00|603.62|598.42|602.6|597.4|609.35|604.15|600.84|595.64|6108
1666339200000|2022-10-21 08:00:00|602.58|597.38|598.65|593.45|602.79|597.59|590.95|585.75|7515
1666342800000|2022-10-21 09:00:00|598.64|593.44|600.1|594.9|601.66|596.46|593.42|588.22|7382
1666346400000|2022-10-21 10:00:00|600.12|594.92|598.57|593.37|600.67|595.47|594.88|589.68|5105
1666350000000|2022-10-21 11:00:00|598.56|593.36|592.26|587.06|598.75|593.55|592.21|587.01|5892
1666353600000|2022-10-21 12:00:00|592.27|587.07|598.15|592.95|598.66|593.46|584.87|579.67|9028
1666357200000|2022-10-21 13:00:00|598.17|592.97|604.42|599.22|604.85|599.65|595.39|590.19|11026
1666360800000|2022-10-21 14:00:00|604.43|599.23|596.72|591.52|605.43|600.23|594.33|589.13|10005
1666364400000|2022-10-21 15:00:00|596.78|591.58|606.46|601.26|606.58|601.38|594.87|589.67|8735
1666368000000|2022-10-21 16:00:00|606.52|601.32|604.52|599.32|611.92|606.72|604.3|599.1|7442
1666371600000|2022-10-21 17:00:00|604.54|599.34|605.35|600.15|606.87|601.67|602|596.8|6258
1666375200000|2022-10-21 18:00:00|605.4|600.2|605.19|599.99|607.19|601.99|605.09|599.89|1449
1666422000000|2022-10-22 07:00:00|605.03|599.83|608.36|603.16|610|604.8|605.02|599.82|3153
1666425600000|2022-10-22 08:00:00|608.37|603.17|610.26|605.06|611.04|605.84|607.83|602.63|2957
1666429200000|2022-10-22 09:00:00|610.18|604.98|607.28|602.08|612.37|607.17|607.24|602.04|2506
1666432800000|2022-10-22 10:00:00|607.29|602.09|613.28|608.08|614.02|608.82|607.15|601.95|2569
1666436400000|2022-10-22 11:00:00|613.3|608.1|615.43|610.23|616.26|611.06|611.88|606.68|3187
1666440000000|2022-10-22 12:00:00|615.44|610.24|613.33|608.13|615.89|610.69|611.48|606.28|3277
1666443600000|2022-10-22 13:00:00|613.32|608.12|611.29|606.09|618.29|613.09|611.25|606.05|4412
1666447200000|2022-10-22 14:00:00|611.26|606.06|616.6|611.4|616.6|611.4|611.25|606.05|2989
1666450800000|2022-10-22 15:00:00|616.58|611.38|614.45|609.25|617.45|612.25|612.87|607.67|3278
1666454400000|2022-10-22 16:00:00|614.43|609.23|611.3|606.1|614.57|609.37|609.62|604.42|3831
1666458000000|2022-10-22 17:00:00|611.31|606.11|609.31|604.11|611.64|606.44|606.4|601.2|2774
1666461600000|2022-10-22 18:00:00|609.32|604.12|608.53|603.33|609.7|604.5|607.26|602.06|2163
1666465200000|2022-10-22 19:00:00|608.52|603.32|609.5|604.3|610.64|605.44|607.26|602.06|2498
1666468800000|2022-10-22 20:00:00|609.48|604.28|612.61|607.41|612.88|607.68|608.82|603.62|2164
1666472400000|2022-10-22 21:00:00|612.62|607.42|610.1|604.9|614.59|609.39|610.07|604.87|1703
1666476000000|2022-10-22 22:00:00|610.12|604.92|611.48|606.28|612.22|607.02|610.12|604.92|2176
1666479600000|2022-10-22 23:00:00|611.45|606.25|611.56|606.36|613.57|608.37|610.47|605.27|1946
1666483200000|2022-10-23 00:00:00|611.59|606.39|614.23|609.03|616.06|610.86|611.19|605.99|3372
1666486800000|2022-10-23 01:00:00|614.2|609|610.09|604.89|614.42|609.22|609.24|604.04|2543
1666490400000|2022-10-23 02:00:00|610.11|604.91|614.17|608.97|616.08|610.88|610.11|604.91|3491
1666494000000|2022-10-23 03:00:00|614.16|608.96|614.09|608.89|615.46|610.26|613.07|607.87|2080
1666497600000|2022-10-23 04:00:00|614.1|608.9|612.14|606.94|615.21|610.01|610.73|605.53|2299
1666501200000|2022-10-23 05:00:00|612.13|606.93|611.99|606.79|613.08|607.88|610.36|605.16|1954
1666504800000|2022-10-23 06:00:00|611.98|606.78|611.06|605.86|613.64|608.44|609.02|603.82|2470
1666508400000|2022-10-23 07:00:00|611.07|605.87|611.47|606.27|612.25|607.05|609.27|604.07|2652
1666512000000|2022-10-23 08:00:00|611.52|606.32|611.57|606.37|613.09|607.89|609.67|604.47|3559
1666515600000|2022-10-23 09:00:00|611.63|606.43|607.15|601.95|612.33|607.13|606.96|601.76|2702
1666519200000|2022-10-23 10:00:00|607.16|601.96|606.66|601.46|608.49|603.29|605.29|600.09|3420
1666522800000|2022-10-23 11:00:00|606.67|601.47|604|598.8|606.79|601.59|602.26|597.06|3810
1666526400000|2022-10-23 12:00:00|603.99|598.79|605.22|600.02|605.58|600.38|600.46|595.26|4121
1666530000000|2022-10-23 13:00:00|605.2|600|606.15|600.95|607.46|602.26|604.5|599.3|2810
1666533600000|2022-10-23 14:00:00|606.22|601.02|605.9|600.7|608.49|603.29|605.9|600.7|2756
1666537200000|2022-10-23 15:00:00|605.93|600.73|604.99|599.79|608.59|603.39|604.65|599.45|2872
1666540800000|2022-10-23 16:00:00|604.95|599.75|604.36|599.16|606.65|601.45|603.63|598.43|2696
1666544400000|2022-10-23 17:00:00|604.29|599.09|614.7|609.5|615.41|610.21|603.33|598.13|4655
1666548000000|2022-10-23 18:00:00|614.72|609.52|619.59|614.39|623.32|618.12|613.94|608.74|5805
1666551600000|2022-10-23 19:00:00|619.61|614.41|621.94|615.24|623.24|617.93|618.16|612.96|4279
1666555200000|2022-10-23 20:00:00|621.91|615.21|619.25|612.55|624|617.3|617.81|611.11|3828
1666558800000|2022-10-23 21:00:00|619.23|612.53|619.77|614.57|621.42|616.22|618.37|612.45|3440
1666562400000|2022-10-23 22:00:00|619.75|614.55|629.65|624.45|631.25|626.05|619.75|614.55|7772
1666566000000|2022-10-23 23:00:00|629.64|624.44|631.9|625.2|632.74|626.82|629.21|624.01|6585
1666569600000|2022-10-24 00:00:00|631.92|625.22|633.77|628.57|639.16|633.96|631.26|624.76|7449
1666573200000|2022-10-24 01:00:00|633.74|628.54|631.23|626.03|634.25|629.05|630.33|625.13|6303
1666576800000|2022-10-24 02:00:00|631.19|625.99|630.82|625.62|631.97|626.77|630.4|625.2|4980
1666580400000|2022-10-24 03:00:00|630.84|625.64|625.66|620.46|631.11|625.91|625.26|620.06|4925
1666584000000|2022-10-24 04:00:00|625.67|620.47|625.51|620.31|626.72|621.52|621.75|616.55|4701
1666587600000|2022-10-24 05:00:00|625.48|620.28|622.6|617.4|626.73|621.53|622.17|616.97|4193
1666591200000|2022-10-24 06:00:00|622.59|617.39|620.43|615.23|625.4|620.2|620.19|614.99|5395
1666594800000|2022-10-24 07:00:00|620.44|615.24|615.39|610.19|623.4|618.2|614.25|609.05|7739
1666598400000|2022-10-24 08:00:00|615.37|610.17|615.05|609.85|616.47|611.27|612.27|607.07|5680
1666602000000|2022-10-24 09:00:00|615.02|609.82|619.49|614.29|620.14|614.94|612.81|607.61|5366
1666605600000|2022-10-24 10:00:00|619.5|614.3|621.19|615.99|623.13|617.93|618.33|613.13|6101
1666609200000|2022-10-24 11:00:00|621.17|615.97|623.2|618|624.64|619.44|619.56|614.36|5038
1666612800000|2022-10-24 12:00:00|623.38|618.18|621.3|616.1|624.21|619.01|617.29|612.09|6576
1666616400000|2022-10-24 13:00:00|621.29|616.09|620.56|615.36|623.12|617.92|616|610.8|8538
1666620000000|2022-10-24 14:00:00|620.52|615.32|617.36|612.16|620.53|615.33|609.34|604.14|9758
1666623600000|2022-10-24 15:00:00|617.39|612.19|619.32|614.12|619.64|614.44|614.03|608.83|7960
1666627200000|2022-10-24 16:00:00|619.31|614.11|616.27|611.07|619.96|614.76|615.07|609.87|6645
1666630800000|2022-10-24 17:00:00|616.29|611.09|616.11|610.91|617.59|612.39|613.15|607.95|5912
1666634400000|2022-10-24 18:00:00|616.07|610.87|619.16|613.96|619.96|614.76|615.54|610.34|4689
1666638000000|2022-10-24 19:00:00|619.17|613.97|619.05|613.85|622.31|617.11|618.18|612.98|5946
1666641600000|2022-10-24 20:00:00|619.06|613.86|619.25|614.05|620.62|615.42|617.69|612.49|4043
1666645200000|2022-10-24 21:00:00|619.22|614.02|618.28|613.08|621.61|616.41|616.43|611.23|2529
1666648800000|2022-10-24 22:00:00|618.27|613.07|620.35|615.15|620.55|615.35|614.95|609.75|3556
1666652400000|2022-10-24 23:00:00|620.31|615.11|616.84|611.64|620.96|615.76|615.21|610.01|4281
1666656000000|2022-10-25 00:00:00|616.91|611.71|617.36|612.16|624.01|618.81|615.59|610.39|6167
1666659600000|2022-10-25 01:00:00|617.45|612.25|616.2|611|619.4|614.2|611.25|606.05|5900
1666663200000|2022-10-25 02:00:00|616.15|610.95|615.47|610.27|616.61|611.41|614.45|609.25|4303
1666666800000|2022-10-25 03:00:00|615.48|610.28|618.61|613.41|619.87|614.67|615.31|610.11|4369
1666670400000|2022-10-25 04:00:00|618.6|613.4|617.25|612.05|620.45|615.25|616.37|611.17|3707
1666674000000|2022-10-25 05:00:00|617.31|612.11|617.44|612.24|617.67|612.47|614.33|609.13|4413
1666677600000|2022-10-25 06:00:00|617.47|612.27|616.3|611.1|619.41|614.21|615.98|610.78|4713
1666681200000|2022-10-25 07:00:00|616.39|611.19|615.08|609.88|617.65|612.45|614.19|608.99|4876
1666684800000|2022-10-25 08:00:00|615.04|609.84|613.49|608.29|616.58|611.38|612.88|607.68|4344
1666688400000|2022-10-25 09:00:00|613.45|608.25|612.03|606.83|615.05|609.85|610.09|604.89|5021
1666692000000|2022-10-25 10:00:00|612.01|606.81|613.47|608.27|614.36|609.16|609.97|604.77|4963
1666695600000|2022-10-25 11:00:00|613.48|608.28|614|608.8|615.42|610.22|611.95|606.75|4130
1666699200000|2022-10-25 12:00:00|614.01|608.81|616.3|611.1|617.37|612.17|612.6|607.4|4742
1666702800000|2022-10-25 13:00:00|616.28|611.08|625.53|620.33|626.87|621.67|615.74|610.54|8484
1666706400000|2022-10-25 14:00:00|625.58|620.38|627.15|621.95|628.6|623.4|622.2|617|7983
1666710000000|2022-10-25 15:00:00|627.08|621.88|635.06|629.86|636.86|631.66|626.91|621.71|8497
1666713600000|2022-10-25 16:00:00|635.04|629.84|654.54|649.34|655.61|650.41|635.01|629.81|9446
1666717200000|2022-10-25 17:00:00|654.52|649.32|670.58|665.38|671.92|666.72|653.26|648.06|11514
1666720800000|2022-10-25 18:00:00|670.63|665.43|675.53|670.33|680.65|675.45|669.34|664.14|10438
1666724400000|2022-10-25 19:00:00|675.54|670.34|667.64|662.44|677.65|672.45|666.37|661.17|8816
1666728000000|2022-10-25 20:00:00|667.6|662.4|657.47|652.27|669.65|664.45|654.92|649.72|8784
1666731600000|2022-10-25 21:00:00|657.51|652.31|662.74|657.54|662.84|657.64|655.21|650.01|2888
1666735200000|2022-10-25 22:00:00|662.62|657.42|659.48|654.28|662.62|657.42|655.06|649.86|4963
1666738800000|2022-10-25 23:00:00|659.51|654.31|660.15|654.95|661.43|656.23|657.59|652.39|5742
1666742400000|2022-10-26 00:00:00|660.18|654.98|659.73|654.53|664.28|659.08|657.87|652.67|7040
1666746000000|2022-10-26 01:00:00|659.77|654.57|662.79|657.59|663.16|657.96|654.61|649.41|4845
1666749600000|2022-10-26 02:00:00|662.77|657.57|665.56|660.36|666.18|660.98|661.28|656.08|3930
1666753200000|2022-10-26 03:00:00|665.59|660.39|666.37|661.17|669.82|664.62|664.27|659.07|4188
1666756800000|2022-10-26 04:00:00|666.35|661.15|665.27|660.07|669.47|664.27|663.9|658.7|3239
1666760400000|2022-10-26 05:00:00|665.28|660.08|663.37|658.17|666.5|661.3|661.24|656.04|3581
1666764000000|2022-10-26 06:00:00|663.35|658.15|665.62|660.42|666.83|661.63|662.82|657.62|3963
1666767600000|2022-10-26 07:00:00|665.63|660.43|666.39|661.19|671.19|665.99|665.48|660.28|5885
1666771200000|2022-10-26 08:00:00|666.33|661.13|679.73|674.53|682.63|677.43|664.68|659.48|8373
1666774800000|2022-10-26 09:00:00|679.75|674.55|674.22|669.02|679.75|674.55|673.88|668.68|7214
1666778400000|2022-10-26 10:00:00|674.18|668.98|677.38|672.18|677.89|672.69|672.91|667.71|6085
1666782000000|2022-10-26 11:00:00|677.34|672.14|671.63|666.43|680.36|675.16|671.58|666.38|7059
1666785600000|2022-10-26 12:00:00|671.61|666.41|675.49|670.29|675.55|670.35|664.41|659.21|8485
1666789200000|2022-10-26 13:00:00|675.48|670.28|676.53|671.33|684.78|679.58|666.9|661.7|9815
1666792800000|2022-10-26 14:00:00|676.66|671.46|683.19|677.99|692.14|686.94|676.66|671.46|11919
1666796400000|2022-10-26 15:00:00|683.26|678.06|681.18|675.98|686.16|680.96|678.44|673.24|9663
1666800000000|2022-10-26 16:00:00|681.14|675.94|675.57|670.37|685.65|680.45|674.43|669.23|9889
1666803600000|2022-10-26 17:00:00|675.55|670.35|678.09|672.89|678.4|673.2|671.68|666.48|8906
1666807200000|2022-10-26 18:00:00|678.11|672.91|674.23|669.03|680.62|675.42|672.16|666.96|8413
1666810800000|2022-10-26 19:00:00|674.2|669|675.54|670.34|675.79|670.59|671.83|666.63|7271
1666814400000|2022-10-26 20:00:00|675.53|670.33|674.34|669.14|678.44|673.24|671.26|666.06|6921
1666818000000|2022-10-26 21:00:00|674.31|669.11|674.41|669.21|676.26|671.06|673.27|668.07|2447
1666821600000|2022-10-26 22:00:00|674.4|669.2|674.49|669.29|678.51|673.31|670.9|665.7|5925
1666825200000|2022-10-26 23:00:00|674.5|669.3|671.79|666.59|678.4|673.2|671.72|666.52|5668
1666828800000|2022-10-27 00:00:00|671.9|666.7|685.56|680.36|686.19|680.99|670.43|665.23|7192
1666832400000|2022-10-27 01:00:00|685.53|680.33|678.54|673.34|686.27|681.07|676.2|671|5946
1666836000000|2022-10-27 02:00:00|678.6|673.4|673|667.8|682.28|677.08|672.83|667.63|6398
1666839600000|2022-10-27 03:00:00|673.04|667.84|680.17|674.97|681.75|676.55|672.59|667.39|6447
1666843200000|2022-10-27 04:00:00|680.19|674.99|686.01|680.81|688.95|683.75|678.01|672.81|5236
1666846800000|2022-10-27 05:00:00|686.11|680.91|694.4|689.2|698.27|693.07|683.18|677.98|7603
1666850400000|2022-10-27 06:00:00|694.49|689.29|711.62|706.42|723.93|718.73|694.27|689.07|10612
1666854000000|2022-10-27 07:00:00|711.58|706.38|710.33|705.13|717.45|712.25|705.93|700.73|8735
1666857600000|2022-10-27 08:00:00|710.31|705.11|703.5|698.3|710.85|705.65|698.76|693.56|7996
1666861200000|2022-10-27 09:00:00|703.38|698.18|701.22|696.02|704.5|699.3|696|690.8|6856
1666864800000|2022-10-27 10:00:00|701.23|696.03|701.14|695.94|705.73|700.53|695.43|690.23|7697
1666868400000|2022-10-27 11:00:00|701.16|695.96|703.24|698.04|707.34|702.14|699.14|693.94|7050
1666872000000|2022-10-27 12:00:00|703.19|697.99|714.74|709.54|716.07|710.87|698.98|693.78|10293
1666875600000|2022-10-27 13:00:00|714.73|709.53|698.1|692.9|715.69|710.49|694.16|688.96|11001
1666879200000|2022-10-27 14:00:00|698.12|692.92|701.48|696.28|710.03|704.83|693.75|688.55|11010
1666882800000|2022-10-27 15:00:00|701.42|696.22|701.33|696.13|708.37|703.17|699.53|694.33|10146
1666886400000|2022-10-27 16:00:00|701.29|696.09|708.48|703.28|708.83|703.63|700.19|694.99|9004
1666890000000|2022-10-27 17:00:00|708.5|703.3|709.13|703.93|713.09|707.89|705.17|699.97|7398
1666893600000|2022-10-27 18:00:00|709.15|703.95|708.46|703.26|710.6|705.4|706.15|700.95|5703
1666897200000|2022-10-27 19:00:00|708.45|703.25|708.41|703.21|715.14|709.94|707.82|702.62|7041
1666900800000|2022-10-27 20:00:00|708.52|703.32|698.7|693.5|709.18|703.98|686.85|681.65|10217
1666904400000|2022-10-27 21:00:00|698.72|693.52|693.63|688.43|699.65|694.45|689.41|684.21|4244
1666908000000|2022-10-27 22:00:00|693.62|688.42|690.2|685|699.77|694.57|683.8|678.6|8255
1666911600000|2022-10-27 23:00:00|690.18|684.98|682.57|677.37|691.6|686.4|681.1|675.9|8003
1666915200000|2022-10-28 00:00:00|682.58|677.38|691.63|686.43|693.36|688.16|681.21|676.01|9074
1666918800000|2022-10-28 01:00:00|691.61|686.41|694.95|689.75|696.5|691.3|688.19|682.99|7142
1666922400000|2022-10-28 02:00:00|694.9|689.7|686.41|681.21|695.37|690.17|685.72|680.52|7759
1666926000000|2022-10-28 03:00:00|686.42|681.22|689.61|684.41|694.1|688.9|684.58|679.38|6923
1666929600000|2022-10-28 04:00:00|689.6|684.4|693.79|688.59|694.83|689.63|687.87|682.67|7691
1666933200000|2022-10-28 05:00:00|693.76|688.56|677.45|672.25|695.47|690.27|675.2|670|8167
1666936800000|2022-10-28 06:00:00|677.51|672.31|661.41|656.21|681.02|675.82|659.94|654.74|9611
1666940400000|2022-10-28 07:00:00|661.44|656.24|659.46|654.26|665.67|660.47|654.19|648.99|9522
1666944000000|2022-10-28 08:00:00|659.49|654.29|666.41|661.21|667.15|661.95|657.25|652.05|7848
1666947600000|2022-10-28 09:00:00|666.4|661.2|668.61|663.41|670.14|664.94|663.18|657.98|6479
1666951200000|2022-10-28 10:00:00|668.58|663.38|664.28|659.08|668.66|663.46|660.45|655.25|6448
1666954800000|2022-10-28 11:00:00|664.3|659.1|661.67|656.47|666.75|661.55|660.54|655.34|6453
1666958400000|2022-10-28 12:00:00|661.7|656.5|665.73|660.53|669.79|664.59|655.8|650.6|8890
1666962000000|2022-10-28 13:00:00|665.74|660.54|678.81|673.61|686.51|681.31|664.38|659.18|11025
1666965600000|2022-10-28 14:00:00|678.61|673.41|681.67|676.47|684.65|679.45|673|667.8|10391
1666969200000|2022-10-28 15:00:00|681.64|676.44|681.29|676.09|683.11|677.91|677.9|672.7|8919
1666972800000|2022-10-28 16:00:00|681.28|676.08|695.45|690.25|696.19|690.99|680.68|675.48|10304
1666976400000|2022-10-28 17:00:00|695.48|690.28|689.43|684.23|698.22|693.02|688.6|683.4|8849
1666980000000|2022-10-28 18:00:00|689.44|684.24|692.55|687.35|692.91|687.71|686.5|681.3|7033
1666983600000|2022-10-28 19:00:00|692.49|687.29|693.06|687.86|693.75|688.55|686.71|681.51|7085
1666987200000|2022-10-28 20:00:00|693.04|687.84|694.66|689.46|703.5|697.38|692.65|687.45|5557
1667026800000|2022-10-29 07:00:00|688.65|683.45|693.55|688.35|693.94|688.74|686.19|680.99|4167
1667030400000|2022-10-29 08:00:00|693.5|688.3|713.55|708.35|714.51|709.31|689.37|684.17|8505
1667034000000|2022-10-29 09:00:00|713.53|708.33|709.4|704.2|715.65|710.45|708.9|703.7|6794
1667037600000|2022-10-29 10:00:00|709.42|704.22|699.65|694.45|714.55|709.35|695.55|690.35|7463
1667041200000|2022-10-29 11:00:00|699.63|694.43|694.68|689.48|700.64|695.44|690.64|685.44|5707
1667044800000|2022-10-29 12:00:00|694.69|689.49|697.52|692.32|699.33|694.13|693.08|687.88|6137
1667048400000|2022-10-29 13:00:00|697.51|692.31|698.08|692.88|698.22|693.02|686.37|681.17|6970
1667052000000|2022-10-29 14:00:00|698.06|692.86|692.94|687.74|703.14|697.94|690.15|684.95|7732
1667055600000|2022-10-29 15:00:00|692.91|687.71|700.07|694.87|700.26|695.06|692.07|686.87|7798
1667059200000|2022-10-29 16:00:00|700.1|694.9|710.12|704.92|717.6|712.4|694.82|689.62|9248
1667062800000|2022-10-29 17:00:00|710.13|704.93|707.02|701.82|725.51|720.31|701.04|695.84|8867
1667066400000|2022-10-29 18:00:00|706.82|701.62|709.1|703.9|717.97|712.77|701.49|696.29|8941
1667070000000|2022-10-29 19:00:00|709.11|703.91|709.26|704.06|710.23|705.03|699.59|694.39|6808
1667073600000|2022-10-29 20:00:00|709.27|704.07|712|706.8|715.53|710.33|704.15|698.95|5919
1667077200000|2022-10-29 21:00:00|711.72|706.52|706.48|701.28|715.38|710.18|706.05|700.85|4305
1667080800000|2022-10-29 22:00:00|706.4|701.2|698.46|693.26|708.25|703.05|695.44|690.24|5952
1667084400000|2022-10-29 23:00:00|698.38|693.18|712.23|707.03|712.46|707.26|696.39|691.19|5900
1667088000000|2022-10-30 00:00:00|712.28|707.08|702.01|696.81|713.55|708.35|702.01|696.81|6023
1667091600000|2022-10-30 01:00:00|702|696.8|727.2|722|727.33|722.13|701.51|696.31|6635
1667095200000|2022-10-30 02:00:00|727.18|721.98|736.41|731.21|737.82|732.62|721.26|716.06|7488
1667098800000|2022-10-30 03:00:00|736.43|731.23|731.5|726.3|739.46|734.26|730.07|724.87|6625
1667102400000|2022-10-30 04:00:00|731.44|726.24|725.19|719.99|731.57|726.37|722.5|717.3|5239
1667106000000|2022-10-30 05:00:00|725.18|719.98|726.58|721.38|731.44|726.24|725.06|719.86|5044
1667109600000|2022-10-30 06:00:00|726.6|721.4|723.81|718.61|731.26|726.06|720.28|715.08|6370
1667113200000|2022-10-30 07:00:00|723.8|718.6|731.24|726.04|732.55|727.35|722.29|717.09|2306
1667116800000|2022-10-30 08:00:00|730.33|725.13|721.14|715.94|731.35|726.15|714.01|708.81|7314
1667120400000|2022-10-30 09:00:00|721.12|715.92|705.91|700.71|722.81|717.61|703.17|697.97|7747
1667124000000|2022-10-30 10:00:00|705.89|700.69|705.22|700.02|709.6|704.4|704.31|699.11|6364
1667127600000|2022-10-30 11:00:00|705.21|700.01|709.99|704.79|711.14|705.94|702.92|697.72|5424
1667131200000|2022-10-30 12:00:00|709.96|704.76|706.2|701|710.79|705.59|700.33|695.13|5440
1667134800000|2022-10-30 13:00:00|706.18|700.98|697.38|692.18|707.33|702.13|694.89|689.69|6495
1667138400000|2022-10-30 14:00:00|697.36|692.16|703.56|698.36|705.52|700.32|696.38|691.18|5991
1667142000000|2022-10-30 15:00:00|703.57|698.37|693.3|688.1|705.16|699.96|689.45|684.25|6297
1667145600000|2022-10-30 16:00:00|693.29|688.09|691.77|686.57|701.1|695.9|688.19|682.99|6332
1667149200000|2022-10-30 17:00:00|691.82|686.62|695.5|690.3|696.42|691.22|689.43|684.23|5227
1667152800000|2022-10-30 18:00:00|695.49|690.29|698.7|693.5|700.73|695.53|693.26|688.06|4581
1667156400000|2022-10-30 19:00:00|698.69|693.49|696.44|691.24|700.36|695.16|696.4|691.2|3476
1667160000000|2022-10-30 20:00:00|696.46|691.26|699.44|692.74|701.89|696.69|696.45|691.25|3789
1667163600000|2022-10-30 21:00:00|699.43|692.73|700.39|693.69|703.18|696.48|698.13|691.43|3037
1667167200000|2022-10-30 22:00:00|700.44|693.74|694.8|689.6|701.14|694.44|681.39|676.19|8243
1667170800000|2022-10-30 23:00:00|694.81|689.61|692.39|687.19|696.27|691.07|689.83|684.63|7186
1667174400000|2022-10-31 00:00:00|692.35|687.15|683.45|678.25|696.58|691.38|681.99|676.79|9100
1667178000000|2022-10-31 01:00:00|683.53|678.33|679.8|674.6|685.2|680|676.75|671.55|7999
1667181600000|2022-10-31 02:00:00|679.79|674.59|680.21|675.01|683.02|677.82|672.84|667.64|7872
1667185200000|2022-10-31 03:00:00|680.24|675.04|689.23|684.03|689.86|684.66|680.22|675.02|6619
1667188800000|2022-10-31 04:00:00|689.25|684.05|691.16|685.96|692.5|687.3|687.81|682.61|6239
1667192400000|2022-10-31 05:00:00|691.13|685.93|692.46|687.26|694.45|689.25|690.29|685.09|5739
1667196000000|2022-10-31 06:00:00|692.45|687.25|693.61|688.41|694.94|689.74|683.68|678.48|6959
1667199600000|2022-10-31 07:00:00|693.58|688.38|693.6|688.4|694.41|689.21|686.02|680.82|5990
1667203200000|2022-10-31 08:00:00|693.55|688.35|685.53|680.33|693.75|688.55|683.41|678.21|7557
1667206800000|2022-10-31 09:00:00|685.51|680.31|707.49|702.29|708.26|703.06|684.09|678.89|8847
1667210400000|2022-10-31 10:00:00|707.41|702.21|707.26|702.06|712.57|707.37|702|696.8|9584
1667214000000|2022-10-31 11:00:00|707.29|702.09|711.18|705.98|713.24|708.04|706.66|701.46|8614
1667217600000|2022-10-31 12:00:00|711.32|706.12|706.9|701.7|714.36|709.16|706.17|700.97|9167
1667221200000|2022-10-31 13:00:00|706.91|701.71|685.93|680.73|715.35|710.15|685.73|680.53|10398
1667224800000|2022-10-31 14:00:00|685.98|680.78|687.98|682.78|694.57|689.37|682.4|677.2|11792
1667228400000|2022-10-31 15:00:00|688.01|682.81|693.08|687.88|695.79|690.59|685.94|680.74|9632
1667232000000|2022-10-31 16:00:00|693.05|687.85|692.07|686.87|701.42|696.22|688.24|683.04|10421
1667235600000|2022-10-31 17:00:00|692.06|686.86|690.82|685.62|695.96|690.76|689.23|684.03|8176
1667239200000|2022-10-31 18:00:00|690.77|685.57|700.22|695.02|701.53|696.33|690.77|685.57|8248
1667242800000|2022-10-31 19:00:00|700.2|695|691.69|686.49|700.43|695.23|689.74|684.54|7797
1667246400000|2022-10-31 20:00:00|691.7|686.5|691.24|686.04|696.86|691.66|690.51|685.31|6382
1667250000000|2022-10-31 21:00:00|691.27|686.07|688.13|682.93|693.49|688.29|687.36|682.16|3222
1667253600000|2022-10-31 22:00:00|688.12|682.92|696.65|691.45|698.91|693.71|686.76|681.56|7416
1667257200000|2022-10-31 23:00:00|696.57|691.37|698.5|693.3|702.14|696.94|693.95|688.75|6285
1667260800000|2022-11-01 00:00:00|698.49|693.29|697.51|692.31|706.13|700.93|693.33|688.13|8882
1667264400000|2022-11-01 01:00:00|697.54|692.34|702.02|696.82|703.62|698.42|696.25|691.05|6620
1667268000000|2022-11-01 02:00:00|702.04|696.84|707.12|701.92|707.84|702.64|701.2|696|6597
1667271600000|2022-11-01 03:00:00|706.96|701.76|701.27|696.07|709.3|704.1|701.06|695.86|5693
1667275200000|2022-11-01 04:00:00|701.34|696.14|705.23|700.03|706.43|701.23|699.36|694.16|6327
1667278800000|2022-11-01 05:00:00|705.17|699.97|709.14|703.94|710.33|705.13|703.83|698.63|6311
1667282400000|2022-11-01 06:00:00|709.15|703.95|725.65|720.45|726.89|721.69|707.11|701.91|9062
1667286000000|2022-11-01 07:00:00|725.77|720.57|723.24|718.04|735.69|730.49|721.2|716|9992
1667289600000|2022-11-01 08:00:00|723.27|718.07|731.02|725.82|733.37|728.17|722.84|717.64|7787
1667293200000|2022-11-01 09:00:00|731.04|725.84|726.1|720.9|734.42|729.22|725.88|720.68|8966
1667296800000|2022-11-01 10:00:00|726.14|720.94|733.24|728.04|734|728.8|723.12|717.92|8753
1667300400000|2022-11-01 11:00:00|733.19|727.99|722.13|716.93|733.97|728.77|721.84|716.64|9973
1667304000000|2022-11-01 12:00:00|722.14|716.94|728.13|722.93|729.98|724.78|718.71|713.51|9047
1667307600000|2022-11-01 13:00:00|728.14|722.94|735.95|730.75|747.97|742.77|724.09|718.89|10862
1667311200000|2022-11-01 14:00:00|736.09|730.89|731.67|726.47|739.08|733.88|723.71|718.51|12406
1667314800000|2022-11-01 15:00:00|731.66|726.46|726.72|721.52|733.88|728.68|723.05|717.85|10552
1667318400000|2022-11-01 16:00:00|726.45|721.25|726.03|720.83|730.33|725.13|716.53|711.33|10997
1667322000000|2022-11-01 17:00:00|726.04|720.84|726.37|721.17|727.88|722.68|722.18|716.98|8664
1667325600000|2022-11-01 18:00:00|726.36|721.16|731.08|725.88|731.68|726.48|725.29|720.09|8197
1667329200000|2022-11-01 19:00:00|731.07|725.87|725.28|720.08|732.28|727.08|725.06|719.86|8480
1667332800000|2022-11-01 20:00:00|725.31|720.11|722.06|716.86|726.54|721.34|720.88|715.68|6565
1667336400000|2022-11-01 21:00:00|722.04|716.84|717.9|712.7|722.04|716.84|717.58|712.38|2850
1667340000000|2022-11-01 22:00:00|717.91|712.71|717.17|711.97|721.54|716.34|715.08|709.88|5168
1667343600000|2022-11-01 23:00:00|717.14|711.94|714.44|709.24|719.95|714.75|713.95|708.75|5169
1667347200000|2022-11-02 00:00:00|714.42|709.22|723.69|718.49|726.42|721.22|707.53|702.33|8951
1667350800000|2022-11-02 01:00:00|723.75|718.55|721.97|716.77|728.6|723.4|721.1|715.9|6959
1667354400000|2022-11-02 02:00:00|722.06|716.86|725.98|720.78|726.16|720.96|716.38|711.18|7048
1667358000000|2022-11-02 03:00:00|725.97|720.77|723.3|718.1|727.65|722.45|719.03|713.83|6985
1667361600000|2022-11-02 04:00:00|723.31|718.11|720.18|714.98|725.51|720.31|719.23|714.03|6171
1667365200000|2022-11-02 05:00:00|720.23|715.03|718.38|713.18|724.86|719.66|717.49|712.29|6303
1667368800000|2022-11-02 06:00:00|718.39|713.19|707.54|702.34|718.5|713.3|704.43|699.23|6241
1667372400000|2022-11-02 07:00:00|707.53|702.33|699.15|693.95|708|702.8|693.1|687.9|8863
1667376000000|2022-11-02 08:00:00|699.21|694.01|706.57|701.37|707.73|702.53|696.34|691.14|7521
1667379600000|2022-11-02 09:00:00|706.59|701.39|693.85|688.65|709.71|704.51|693|687.8|8509
1667383200000|2022-11-02 10:00:00|693.87|688.67|694.76|689.56|695.59|690.39|686.12|680.92|8025
1667386800000|2022-11-02 11:00:00|694.77|689.57|696.38|691.18|699.92|694.72|694.2|689|5937
1667390400000|2022-11-02 12:00:00|696.42|691.22|692.32|687.12|696.58|691.38|689.83|684.63|7457
1667394000000|2022-11-02 13:00:00|692.36|687.16|694.1|688.9|697.4|692.2|688.93|683.73|8526
1667397600000|2022-11-02 14:00:00|694.06|688.86|695.26|690.06|700.04|694.84|691.8|686.6|8469
1667401200000|2022-11-02 15:00:00|695.28|690.08|691.88|686.68|695.49|690.29|690.77|685.57|6577
1667404800000|2022-11-02 16:00:00|691.9|686.7|699.54|694.34|699.81|694.61|688.17|682.97|8219
1667408400000|2022-11-02 17:00:00|699.5|694.3|694.02|688.82|700.33|695.13|689.27|684.07|7948
1667412000000|2022-11-02 18:00:00|694.03|688.83|723.72|718.52|740.27|735.07|690.57|685.4|9448
1667415600000|2022-11-02 19:00:00|723.68|718.48|711.99|706.79|737.18|731.98|707.46|702.26|12329
1667419200000|2022-11-02 20:00:00|712.02|706.82|697.93|692.73|717.54|712.34|689.45|684.25|10334
1667422800000|2022-11-02 21:00:00|697.65|692.45|710.46|705.26|710.48|705.28|697.25|692.05|5021
1667426400000|2022-11-02 22:00:00|710.43|705.23|705.38|700.18|710.61|705.41|701.29|696.09|7634
1667430000000|2022-11-02 23:00:00|705.43|700.23|711.8|706.6|714.41|709.21|703.09|697.89|7422
1667433600000|2022-11-03 00:00:00|711.83|706.63|723.85|718.65|726.77|721.57|708.72|703.52|8788
1667437200000|2022-11-03 01:00:00|723.86|718.66|733.09|727.89|736.38|731.18|723.11|717.91|8856
1667440800000|2022-11-03 02:00:00|733.06|727.86|736.8|731.6|742.5|737.3|731.66|726.46|7941
1667444400000|2022-11-03 03:00:00|736.79|731.59|737.03|731.83|743.01|737.81|735.37|730.17|8234
1667448000000|2022-11-03 04:00:00|737.02|731.82|735.41|730.21|743.13|737.93|735.06|729.86|6825
1667451600000|2022-11-03 05:00:00|735.44|730.24|738.29|733.09|739.72|734.52|731.85|726.65|7015
1667455200000|2022-11-03 06:00:00|738.4|733.2|729.32|724.12|740.16|734.96|728.35|723.15|7052
1667458800000|2022-11-03 07:00:00|729.31|724.11|728.18|722.98|737.09|731.89|727.9|722.7|7657
1667462400000|2022-11-03 08:00:00|728.12|722.92|726.5|721.3|731.73|726.53|725.21|720.01|7406
1667466000000|2022-11-03 09:00:00|726.47|721.27|732.38|727.18|732.95|727.75|726.08|720.88|5220
1667469600000|2022-11-03 10:00:00|732.11|726.91|724.38|719.18|737.3|732.1|724.1|718.9|7319
1667473200000|2022-11-03 11:00:00|724.46|719.26|719.06|713.86|726.14|720.94|712.65|707.45|9013
1667476800000|2022-11-03 12:00:00|719.05|713.85|714.52|709.32|721.99|716.79|709.22|704.02|9604
1667480400000|2022-11-03 13:00:00|714.54|709.34|710.25|705.05|720.53|715.33|709.75|704.55|10030
1667484000000|2022-11-03 14:00:00|710.24|705.04|724.12|718.92|726.03|720.83|709.25|704.05|10707
1667487600000|2022-11-03 15:00:00|724.09|718.89|712.67|707.47|724.28|719.08|712.51|707.31|9056
1667491200000|2022-11-03 16:00:00|712.65|707.45|717.89|712.69|718.78|713.58|712.6|707.4|8629
1667494800000|2022-11-03 17:00:00|717.96|712.76|716.13|710.93|719.52|714.32|715.12|709.92|7000
1667498400000|2022-11-03 18:00:00|716.12|710.92|718.88|713.68|718.96|713.76|711.21|706.01|7123
1667502000000|2022-11-03 19:00:00|718.87|713.67|715.14|709.94|718.92|713.72|712.99|707.79|6808
1667505600000|2022-11-03 20:00:00|715.07|709.87|713.8|708.6|716.97|711.77|711.92|706.72|6007
1667509200000|2022-11-03 21:00:00|713.81|708.61|716.07|710.87|716.49|711.29|710.89|705.69|2809
1667512800000|2022-11-03 22:00:00|716.05|710.85|705.72|700.52|717.66|712.46|704.95|699.75|7755
1667516400000|2022-11-03 23:00:00|705.71|700.51|694.67|689.47|708.55|703.35|691.54|686.34|8803
1667520000000|2022-11-04 00:00:00|694.66|689.46|703.09|697.89|703.65|698.45|684.68|679.48|9431
1667523600000|2022-11-04 01:00:00|703.13|697.93|700.11|694.91|707.59|702.39|696.17|690.97|8125
1667527200000|2022-11-04 02:00:00|700.13|694.93|695.09|689.89|704.4|699.2|693.74|688.54|7976
1667530800000|2022-11-04 03:00:00|695.12|689.92|708.79|703.59|708.79|703.59|693.52|688.32|8113
1667534400000|2022-11-04 04:00:00|708.74|703.54|708.97|703.77|711.03|705.83|702.57|697.37|7873
1667538000000|2022-11-04 05:00:00|708.88|703.68|712.14|706.94|712.98|707.78|706.12|700.92|7934
1667541600000|2022-11-04 06:00:00|712.19|706.99|732.3|727.1|732.34|727.14|712.19|706.99|9826
1667545200000|2022-11-04 07:00:00|732.25|727.05|736.02|730.82|739.72|734.52|728.25|723.05|9318
1667548800000|2022-11-04 08:00:00|736.03|730.83|728.16|722.96|736.6|731.4|726.77|721.57|8798
1667552400000|2022-11-04 09:00:00|728.18|722.98|741.09|735.89|741.39|736.19|728.18|722.98|8166
1667556000000|2022-11-04 10:00:00|741.08|735.88|738.36|733.16|750.65|745.45|735.45|730.25|8870
1667559600000|2022-11-04 11:00:00|738.34|733.14|735.03|729.83|743.6|738.4|733.19|727.99|8983
1667563200000|2022-11-04 12:00:00|735.05|729.85|767.66|762.46|767.88|762.68|729.71|724.51|9541
1667566800000|2022-11-04 13:00:00|767.85|762.65|757.07|751.87|768.47|763.27|753.05|747.85|9121
1667570400000|2022-11-04 14:00:00|757.05|751.85|773.63|768.43|774.45|769.25|755.64|750.44|11906
1667574000000|2022-11-04 15:00:00|773.59|768.39|758.99|753.79|778.72|773.52|758.56|753.36|11642
1667577600000|2022-11-04 16:00:00|758.98|753.78|763.95|758.75|767.93|762.73|756.35|751.15|10638
1667581200000|2022-11-04 17:00:00|763.92|758.72|759.24|754.04|764.46|759.26|755.28|750.08|9599
1667584800000|2022-11-04 18:00:00|759.26|754.06|761.97|756.77|765.61|760.41|754.28|749.08|9164
1667588400000|2022-11-04 19:00:00|761.99|756.79|761.42|756.22|765.48|760.28|758.13|752.93|8595
1667592000000|2022-11-04 20:00:00|761.39|756.19|757.53|752.33|766.77|761.57|754.03|748.83|6451
1667635200000|2022-11-05 08:00:00|773.63|768.43|763.6|758.4|773.69|768.49|758.83|753.63|6887
1667638800000|2022-11-05 09:00:00|763.59|758.39|759.65|754.45|765.65|760.45|755.12|749.92|5945
1667642400000|2022-11-05 10:00:00|759.67|754.47|761.56|756.36|763.98|758.78|757.32|752.12|5520
1667646000000|2022-11-05 11:00:00|765.66|760.46|774.55|769.35|781.57|776.37|764.61|759.41|7873
1667649600000|2022-11-05 12:00:00|774.51|769.31|768.95|763.75|777.56|772.36|767.94|762.74|6064
1667653200000|2022-11-05 13:00:00|768.99|763.79|763.09|757.89|769.4|764.2|760.63|755.43|6944
1667656800000|2022-11-05 14:00:00|763.07|757.87|761.91|756.71|770.33|765.13|756.17|750.97|6714
1667660400000|2022-11-05 15:00:00|761.9|756.7|771.06|765.86|777.22|772.02|760.31|755.11|6870
1667664000000|2022-11-05 16:00:00|770.86|765.66|770.72|765.52|777.17|771.97|769.53|764.33|6602
1667667600000|2022-11-05 17:00:00|770.75|765.55|769.99|764.79|772.07|766.87|766|760.8|5575
1667671200000|2022-11-05 18:00:00|769.97|764.77|766.31|761.11|773.41|768.21|765.06|759.86|5312
1667674800000|2022-11-05 19:00:00|766.34|761.14|770.13|764.93|770.15|764.95|763.14|757.94|5102
1667678400000|2022-11-05 20:00:00|770.12|764.92|772.81|767.61|772.83|767.63|768.13|762.93|3947
1667682000000|2022-11-05 21:00:00|772.82|767.62|774.98|769.78|778.87|773.67|772.38|767.18|2919
1667685600000|2022-11-05 22:00:00|774.99|769.79|770.88|765.68|776.78|771.58|767.86|762.66|4832
1667689200000|2022-11-05 23:00:00|770.87|765.67|770.78|765.58|775.28|770.08|756.9|751.7|6854
1667692800000|2022-11-06 00:00:00|770.79|765.59|776.32|771.12|777.25|772.05|758.23|753.03|7565
1667696400000|2022-11-06 01:00:00|776.33|771.13|765.31|760.11|778.64|773.44|765.19|759.99|6906
1667700000000|2022-11-06 02:00:00|765.26|760.06|761.68|756.48|774.45|769.25|760.79|755.59|5553
1667703600000|2022-11-06 03:00:00|761.85|756.65|767.77|762.57|768.74|763.54|759.92|754.72|5126
1667707200000|2022-11-06 04:00:00|767.78|762.58|763.3|758.1|769.58|764.38|761.63|756.43|3815
1667710800000|2022-11-06 05:00:00|763.38|758.18|751.29|746.09|763.38|758.18|749.12|743.92|4689
1667714400000|2022-11-06 06:00:00|751.23|746.03|750.77|745.57|752.77|747.57|748.57|743.37|4677
1667718000000|2022-11-06 07:00:00|750.74|745.54|753.93|748.73|755.53|750.33|749.46|744.26|4975
1667721600000|2022-11-06 08:00:00|753.88|748.68|759.08|753.88|760.37|755.17|746.05|740.85|5072
1667725200000|2022-11-06 09:00:00|759.07|753.87|758.07|752.87|763.41|758.21|757.58|752.38|5059
1667728800000|2022-11-06 10:00:00|758.1|752.9|756.45|751.25|759.27|754.07|754.35|749.15|4692
1667732400000|2022-11-06 11:00:00|756.46|751.26|749.12|743.92|758.5|753.3|745.92|740.72|6845
1667736000000|2022-11-06 12:00:00|749.1|743.9|743.51|738.31|752.44|747.24|742.89|737.69|6168
1667739600000|2022-11-06 13:00:00|743.53|738.33|746.09|740.89|746.95|741.75|741.16|735.96|4027
1667743200000|2022-11-06 14:00:00|746.11|740.91|748.35|743.15|750|744.8|742.53|737.33|5302
1667746800000|2022-11-06 15:00:00|748.42|743.22|746.99|741.79|753.2|748|746.72|741.52|5191
1667750400000|2022-11-06 16:00:00|746.97|741.77|744.97|739.77|749.07|743.87|737.06|731.86|7668
1667754000000|2022-11-06 17:00:00|744.99|739.79|741.61|736.41|746.16|740.96|739.09|733.89|4920
1667757600000|2022-11-06 18:00:00|741.63|736.43|740.24|735.04|742.49|737.29|734.84|729.64|5466
1667761200000|2022-11-06 19:00:00|740.22|735.02|739.43|734.23|740.34|735.14|733.86|728.66|4949
1667764800000|2022-11-06 20:00:00|739.46|734.26|738.09|731.39|739.47|734.27|734.11|727.58|4511
1667768400000|2022-11-06 21:00:00|738.11|731.41|734.16|727.46|739.18|732.48|733.67|726.97|4141
1667772000000|2022-11-06 22:00:00|734.15|727.45|728.24|723.04|736.12|730.92|727.4|722.2|4443
1667775600000|2022-11-06 23:00:00|728.23|723.03|708.47|703.27|728.36|723.16|708.12|702.92|10355
1667779200000|2022-11-07 00:00:00|708.38|703.18|700.98|695.78|716.92|711.72|699.69|694.49|10530
1667782800000|2022-11-07 01:00:00|700.99|695.79|712.46|707.26|713.46|708.26|697.7|692.5|9497
1667786400000|2022-11-07 02:00:00|712.38|707.18|714.1|708.9|716.8|711.6|710.43|705.23|7814
1667790000000|2022-11-07 03:00:00|714.08|708.88|710.09|704.89|714.14|708.94|708.37|703.17|6628
1667793600000|2022-11-07 04:00:00|710.12|704.92|709.72|704.52|710.16|704.96|704.12|698.92|6495
1667797200000|2022-11-07 05:00:00|709.64|704.44|756.97|751.77|772.64|767.44|708.3|703.1|10613
1667800800000|2022-11-07 06:00:00|756.98|751.78|738.64|733.44|759.06|753.86|736.39|731.19|10632
1667804400000|2022-11-07 07:00:00|738.62|733.42|704.96|699.76|739.49|734.29|701.77|696.57|11277
1667808000000|2022-11-07 08:00:00|704.93|699.73|723.72|718.52|730.78|725.58|700.65|695.45|10599
1667811600000|2022-11-07 09:00:00|723.75|718.55|719.36|714.16|725.79|720.59|714.86|709.66|8791
1667815200000|2022-11-07 10:00:00|719.34|714.14|719.66|714.46|729.23|724.03|717.83|712.63|7876
1667818800000|2022-11-07 11:00:00|719.65|714.45|721.28|716.08|724.7|719.5|717.54|712.34|6536
1667822400000|2022-11-07 12:00:00|721.31|716.11|729.3|724.1|729.41|724.21|718.66|713.46|8318
1667826000000|2022-11-07 13:00:00|729.19|723.99|721.14|715.94|732.5|727.3|718.14|712.94|9129
1667829600000|2022-11-07 14:00:00|721.08|715.88|713.35|708.15|727.04|721.84|708.94|703.74|9873
1667833200000|2022-11-07 15:00:00|713.25|708.05|726.15|720.95|726.44|721.24|713.14|707.94|10487
1667836800000|2022-11-07 16:00:00|726.23|721.03|710.16|704.96|727.34|722.14|710.07|704.87|9557
1667840400000|2022-11-07 17:00:00|710.13|704.93|713.3|708.1|714|708.8|709.81|704.61|7868
1667844000000|2022-11-07 18:00:00|713.33|708.13|718.14|712.94|721.27|716.07|713.13|707.93|7624
1667847600000|2022-11-07 19:00:00|718.13|712.93|722.44|717.24|726.91|721.71|717.81|712.61|7994
1667851200000|2022-11-07 20:00:00|722.45|717.25|721.18|715.98|724.2|719|719.62|714.42|7457
1667854800000|2022-11-07 21:00:00|721.17|715.97|710.13|704.93|722.21|717.01|707.67|702.47|7633
1667858400000|2022-11-07 22:00:00|710.14|704.94|701.62|696.42|710.33|705.13|690.13|684.93|5876
1667862000000|2022-11-07 23:00:00|701.61|696.41|703.66|698.46|705.99|700.79|699.56|694.36|7739
1667865600000|2022-11-08 00:00:00|703.61|698.41|696.97|691.77|708.81|703.61|695.62|690.42|9008
1667869200000|2022-11-08 01:00:00|696.96|691.76|700.96|695.76|705.92|700.72|693.81|688.61|7883
1667872800000|2022-11-08 02:00:00|700.93|695.73|685.68|680.48|708|702.8|683.95|678.75|8173
1667876400000|2022-11-08 03:00:00|685.69|680.49|668.79|663.59|694.14|688.94|665.55|660.35|11654
1667880000000|2022-11-08 04:00:00|668.78|663.58|648.54|643.34|675.09|669.89|647.36|642.16|12443
1667883600000|2022-11-08 05:00:00|648.33|643.13|641.05|635.85|653.97|648.77|628.19|622.99|11560
1667887200000|2022-11-08 06:00:00|640.94|635.74|654.11|648.91|655.18|649.98|635.81|630.61|10942
1667890800000|2022-11-08 07:00:00|654.14|648.94|657.93|652.73|662.24|657.04|650.75|645.55|9903
1667894400000|2022-11-08 08:00:00|657.92|652.72|655.24|650.04|660.42|655.22|652.72|647.52|9305
1667898000000|2022-11-08 09:00:00|655.2|650|658.73|653.53|663.85|658.65|654.51|649.31|9341
1667901600000|2022-11-08 10:00:00|658.74|653.54|654.09|648.89|659.78|654.58|652.26|647.06|8720
1667905200000|2022-11-08 11:00:00|654.08|648.88|649.83|644.63|659.2|654|648.43|643.23|8851
1667908800000|2022-11-08 12:00:00|649.79|644.59|652.3|647.1|655.76|650.56|645.55|640.35|8223
1667912400000|2022-11-08 13:00:00|652.28|647.08|644.61|639.41|652.83|647.63|644.11|638.91|8239
1667916000000|2022-11-08 14:00:00|644.59|639.39|647.13|641.93|652.21|647.01|635.02|629.82|11685
1667919600000|2022-11-08 15:00:00|647.15|641.95|660.75|655.55|660.75|655.55|641.93|636.73|11334
1667923200000|2022-11-08 16:00:00|660.71|655.51|693.06|687.86|712.33|707.13|656.7|651.5|12888
1667926800000|2022-11-08 17:00:00|693.04|687.84|655.27|650.07|696.72|691.52|655.1|649.9|12452
1667930400000|2022-11-08 18:00:00|655.22|650.02|625.99|620.79|658.6|653.4|617.18|611.98|13431
1667934000000|2022-11-08 19:00:00|626.12|620.92|601.97|596.77|629.26|624.06|547.27|542.07|13425
1667937600000|2022-11-08 20:00:00|601.77|596.57|598.02|592.82|607.7|602.5|583.25|578.05|12712
1667941200000|2022-11-08 21:00:00|597.91|592.71|604.86|599.66|609.62|604.42|593.91|588.71|11137
1667944800000|2022-11-08 22:00:00|604.77|599.57|595.3|590.1|605.54|600.34|594.28|589.08|6532
1667948400000|2022-11-08 23:00:00|595.34|590.14|609.37|604.17|618.41|613.21|593.91|588.71|10936
1667952000000|2022-11-09 00:00:00|609.36|604.16|608.66|603.46|618.42|613.22|600.02|594.82|11056
1667955600000|2022-11-09 01:00:00|608.61|603.41|611.2|606|624.43|619.23|606.09|600.89|11703
1667959200000|2022-11-09 02:00:00|611.22|606.02|602.05|596.85|622.03|616.83|600.79|595.59|11788
1667962800000|2022-11-09 03:00:00|601.99|596.79|613.96|608.76|615.42|610.22|597.23|592.03|12392
1667966400000|2022-11-09 04:00:00|613.95|608.75|606.04|600.84|615.28|610.08|602.78|597.58|11627
1667970000000|2022-11-09 05:00:00|605.98|600.78|605|599.8|617.17|611.97|595.1|589.9|12205
1667973600000|2022-11-09 06:00:00|605.01|599.81|603.03|597.83|614.7|609.5|602.26|597.06|11572
1667977200000|2022-11-09 07:00:00|603.02|597.82|589.85|584.65|608.09|602.89|588.39|583.19|11521
1667980800000|2022-11-09 08:00:00|589.84|584.64|587.22|582.02|591.57|586.37|572.36|567.16|12358
1667984400000|2022-11-09 09:00:00|587.18|581.98|561.67|556.47|587.4|582.2|553.55|548.35|12261
1667988000000|2022-11-09 10:00:00|561.82|556.62|559.12|553.92|566.86|561.66|537.63|532.43|12995
1667991600000|2022-11-09 11:00:00|559.31|554.11|575.7|570.5|576.32|571.12|555.68|550.48|12485
1667995200000|2022-11-09 12:00:00|575.69|570.49|573.64|568.44|581.94|576.74|567.24|562.04|12732
1667998800000|2022-11-09 13:00:00|573.59|568.39|564.69|559.49|578.05|572.85|560.93|555.73|12342
1668002400000|2022-11-09 14:00:00|564.62|559.42|567.99|562.79|577.52|572.32|553.8|548.6|12105
1668006000000|2022-11-09 15:00:00|567.96|562.76|541.56|536.36|575.04|569.84|538.07|532.87|12719
1668009600000|2022-11-09 16:00:00|541.62|536.42|543.72|538.52|551.04|545.84|530.98|525.78|12546
1668013200000|2022-11-09 17:00:00|543.74|538.54|532.17|526.97|549.37|544.17|531.18|525.98|11311
1668016800000|2022-11-09 18:00:00|532.11|526.91|514.45|509.25|532.11|526.91|508.28|503.08|12036
1668020400000|2022-11-09 19:00:00|514.43|509.23|524.02|518.82|533.19|527.99|514.05|508.85|11773
1668024000000|2022-11-09 20:00:00|524.07|518.87|513.93|508.73|532.53|527.33|505.58|500.38|11745
1668027600000|2022-11-09 21:00:00|513.85|508.65|479.1|473.9|514.88|509.68|473.12|467.92|12570
1668031200000|2022-11-09 22:00:00|479.09|473.89|489.11|483.91|495.92|490.72|477.44|472.24|8614
1668034800000|2022-11-09 23:00:00|489.04|483.84|491.3|486.1|495.76|490.56|477.72|472.52|12678
1668038400000|2022-11-10 00:00:00|491.49|486.29|506.2|501|507.43|502.23|481.58|476.38|11995
1668042000000|2022-11-10 01:00:00|506.18|500.98|499.1|493.9|515.28|510.08|493.37|488.17|10500
1668045600000|2022-11-10 02:00:00|499.07|493.87|508.72|503.52|509.21|504.01|494.92|489.72|9328
1668049200000|2022-11-10 03:00:00|508.76|503.56|524.05|518.85|534.61|529.41|507.3|502.1|10696
1668052800000|2022-11-10 04:00:00|524.18|518.98|535.02|529.82|536.95|531.75|520.05|514.85|10620
1668056400000|2022-11-10 05:00:00|535.03|529.83|544.29|539.09|545.86|540.66|534.33|529.13|10309
1668060000000|2022-11-10 06:00:00|543.81|538.61|541.52|536.32|550.69|545.49|535.54|530.34|9806
1668063600000|2022-11-10 07:00:00|541.23|536.03|552.34|547.14|558.74|553.54|539.12|533.92|10247
1668067200000|2022-11-10 08:00:00|552.32|547.12|558.09|552.89|563.72|558.52|542.26|537.06|11405
1668070800000|2022-11-10 09:00:00|558.16|552.96|553.02|547.82|561.3|556.1|552.5|547.3|7361
1668074400000|2022-11-10 10:00:00|553.95|548.75|538.68|533.48|556.35|551.15|537.12|531.92|9075
1668078000000|2022-11-10 11:00:00|539.3|534.1|545.63|540.43|550.22|545.02|534.8|529.6|8325
1668081600000|2022-11-10 12:00:00|545.76|540.56|540.63|535.43|557.39|552.19|539.14|533.94|4622
1668085200000|2022-11-10 13:00:00|540.53|535.33|579.73|574.53|580.37|575.36|535.35|530.15|4447
1668088800000|2022-11-10 14:00:00|579.78|574.58|584.34|579.14|584.44|579.24|571.1|565.9|2627
1668092400000|2022-11-10 15:00:00|584.39|579.19|581.94|576.74|590.19|584.99|576.83|571.63|3176
1668096000000|2022-11-10 16:00:00|582.08|576.88|582.4|577.2|592.87|587.67|576.03|570.83|7213
1668099600000|2022-11-10 17:00:00|582.42|577.22|563.09|557.89|583.62|578.42|557.65|552.45|8409
1668103200000|2022-11-10 18:00:00|562.93|557.73|568.25|563.05|570.9|565.7|562.1|556.9|6846
1668106800000|2022-11-10 19:00:00|568.28|563.08|574.55|569.35|574.83|569.63|563.75|558.55|6813
1668110400000|2022-11-10 20:00:00|574.59|569.39|586.11|580.91|587.75|582.55|567.83|562.63|6371
1668114000000|2022-11-10 21:00:00|586.01|580.81|580.63|575.43|587.54|582.34|576.68|571.48|7418
1668117600000|2022-11-10 22:00:00|580.61|575.41|579.02|573.82|581.79|576.59|576.44|571.24|3715
1668121200000|2022-11-10 23:00:00|579.09|573.89|578.77|573.57|582.88|577.68|570|564.8|7128
1668124800000|2022-11-11 00:00:00|578.76|573.56|580.77|575.57|582.48|577.28|570.75|565.55|7440
1668128400000|2022-11-11 01:00:00|580.64|575.44|564.37|559.17|588|582.8|562.68|557.48|7562
1668132000000|2022-11-11 02:00:00|564.44|559.24|560.41|555.21|566.79|561.59|553.96|548.76|7684
1668135600000|2022-11-11 03:00:00|560.43|555.23|555.45|550.25|560.67|555.47|546.78|541.58|7347
1668139200000|2022-11-11 04:00:00|555.56|550.36|555.37|550.17|561.26|556.06|552.75|547.55|6493
1668142800000|2022-11-11 05:00:00|555.54|550.34|570.57|565.37|572.3|567.1|554.7|549.5|6484
1668146400000|2022-11-11 06:00:00|570.58|565.38|566.91|561.71|574.24|569.04|564.38|559.18|5711
1668150000000|2022-11-11 07:00:00|566.97|561.77|572.71|567.51|576.86|571.66|563.33|558.13|6193
1668153600000|2022-11-11 08:00:00|572.69|567.49|581.57|576.37|585.89|580.69|569.03|563.83|6408
1668157200000|2022-11-11 09:00:00|581.97|576.77|585.5|580.3|586.34|581.14|575.5|570.3|6214
1668160800000|2022-11-11 10:00:00|585.48|580.28|578.77|573.57|590|584.8|577.18|571.98|6358
1668164400000|2022-11-11 11:00:00|578.9|573.7|575.62|570.42|584.02|578.82|572.64|567.44|6567
1668168000000|2022-11-11 12:00:00|575.61|570.41|583.86|578.66|584.02|578.82|574.22|569.02|6608
1668171600000|2022-11-11 13:00:00|583.92|578.72|599.88|594.68|615.45|610.25|582.2|577|8416
1668175200000|2022-11-11 14:00:00|599.84|594.64|579.23|574.03|599.9|594.7|547|541.8|9558
1668178800000|2022-11-11 15:00:00|579.04|573.84|595.32|590.12|610.64|605.44|573.23|568.03|9077
1668182400000|2022-11-11 16:00:00|595.31|590.11|605.3|600.1|607.99|602.79|578.22|573.02|8794
1668186000000|2022-11-11 17:00:00|605.43|600.23|619.8|614.6|626.22|621.02|598.3|593.1|8648
1668189600000|2022-11-11 18:00:00|619.77|614.57|616.81|611.61|626.01|620.81|614.67|609.47|8075
1668193200000|2022-11-11 19:00:00|616.8|611.6|616.18|610.98|625.85|620.65|610.49|605.29|8148
1668196800000|2022-11-11 20:00:00|616.07|610.87|601.44|596.24|616.25|611.05|597.73|592.53|7377
1668200400000|2022-11-11 21:00:00|601.52|596.32|605.18|599.98|611.12|605.92|598.89|593.69|5819
1668240000000|2022-11-12 08:00:00|561.56|556.36|557.58|552.38|562.74|557.54|550.65|545.45|5165
1668243600000|2022-11-12 09:00:00|557.62|552.42|558.82|553.62|561.06|555.86|554.82|549.62|3984
1668247200000|2022-11-12 10:00:00|558.88|553.68|557.82|552.62|564.83|559.63|556.31|551.11|4330
1668250800000|2022-11-12 11:00:00|557.81|552.61|560.08|554.88|560.23|555.03|555.57|550.37|3314
1668254400000|2022-11-12 12:00:00|560.12|554.92|561.51|556.31|563.51|558.31|557.31|552.11|4010
1668258000000|2022-11-12 13:00:00|561.6|556.4|556.65|551.45|562.07|556.87|552.67|547.47|4185
1668261600000|2022-11-12 14:00:00|556.71|551.51|565.01|559.81|568.49|563.29|550.67|545.47|4830
1668265200000|2022-11-12 15:00:00|565.04|559.84|564.66|559.46|572.26|567.06|562.48|557.28|4867
1668268800000|2022-11-12 16:00:00|564.6|559.4|558.29|553.09|565.73|560.53|557.03|551.83|4635
1668272400000|2022-11-12 17:00:00|558.27|553.07|560.9|555.7|561.02|555.82|556.73|551.53|3281
1668276000000|2022-11-12 18:00:00|560.94|555.74|562.73|557.53|563.76|558.56|557.4|552.2|3330
1668279600000|2022-11-12 19:00:00|562.7|557.5|559.75|554.55|563.54|558.34|558.21|553.01|2651
1668283200000|2022-11-12 20:00:00|559.65|554.45|556.71|551.51|560.02|554.82|554.68|549.48|2657
1668286800000|2022-11-12 21:00:00|556.75|551.55|556.2|551|557.97|552.77|553.38|548.18|2950
1668290400000|2022-11-12 22:00:00|556.12|550.92|559.34|554.14|559.91|554.71|555.54|550.34|1903
1668294000000|2022-11-12 23:00:00|559.4|554.2|557.65|552.45|560.08|554.88|554.1|548.9|3800
1668297600000|2022-11-13 00:00:00|558|552.8|556.12|550.92|562.41|557.21|554.52|549.32|5161
1668301200000|2022-11-13 01:00:00|556.13|550.93|554.7|549.5|557.54|552.34|554.01|548.81|3467
1668304800000|2022-11-13 02:00:00|554.74|549.54|579.75|574.55|580.09|574.89|554.68|549.48|4273
1668308400000|2022-11-13 03:00:00|579.81|574.61|590.43|585.23|592.4|587.2|568.47|563.27|6264
1668312000000|2022-11-13 04:00:00|590.45|585.25|589.68|584.48|611.96|606.76|589.21|584.01|6844
1668315600000|2022-11-13 05:00:00|589.63|584.43|609.5|604.3|610.65|605.45|589|583.8|5306
1668319200000|2022-11-13 06:00:00|609.49|604.29|594.88|589.68|617.87|612.67|594.18|588.98|7410
1668322800000|2022-11-13 07:00:00|594.93|589.73|598.44|593.24|600.57|595.37|585.76|580.56|6826
1668326400000|2022-11-13 08:00:00|598.43|593.23|587.02|581.82|600.89|595.69|583.68|578.48|5870
1668330000000|2022-11-13 09:00:00|587.06|581.86|583.45|578.25|591.59|586.39|578.85|573.65|6999
1668333600000|2022-11-13 10:00:00|583.49|578.29|592.47|587.27|595.44|590.24|581.07|575.87|6090
1668337200000|2022-11-13 11:00:00|592.5|587.3|599.88|594.68|604.5|599.3|589.31|584.11|6465
1668340800000|2022-11-13 12:00:00|599.89|594.69|596.39|591.19|604.34|599.14|595.12|589.92|6182
1668344400000|2022-11-13 13:00:00|596.24|591.04|592.87|587.67|601.71|596.51|589.31|584.11|6938
1668348000000|2022-11-13 14:00:00|592.85|587.65|591.87|586.67|596.71|591.51|585.7|580.5|6206
1668351600000|2022-11-13 15:00:00|591.88|586.68|594.98|589.78|601.18|595.98|586.6|581.4|7038
1668355200000|2022-11-13 16:00:00|594.99|589.79|590.17|584.97|595.72|590.52|582.69|577.49|6285
1668358800000|2022-11-13 17:00:00|590.18|584.98|588.38|583.18|591.88|586.68|581.45|576.25|6245
1668362400000|2022-11-13 18:00:00|588.42|583.22|584.52|579.32|591.35|586.15|579.55|574.35|5493
1668366000000|2022-11-13 19:00:00|584.53|579.33|589.99|584.79|593.02|587.82|582.81|577.61|5274
1668369600000|2022-11-13 20:00:00|590.06|584.86|583.19|576.49|593.59|588.39|582.9|576.2|5523
1668373200000|2022-11-13 21:00:00|583.24|576.54|576.78|570.08|592.23|585.53|574.97|568.27|7133
1668376800000|2022-11-13 22:00:00|576.76|570.06|584.97|579.77|587.69|582.49|576.48|570.01|4670
1668380400000|2022-11-13 23:00:00|584.95|579.75|582.77|577.57|588.26|583.06|574.06|568.86|6078
1668384000000|2022-11-14 00:00:00|582.75|577.55|566.7|561.5|590.17|584.97|558.51|553.31|8073
1668387600000|2022-11-14 01:00:00|566.69|561.49|556.61|551.41|570.04|564.84|547.87|542.67|8196
1668391200000|2022-11-14 02:00:00|556.6|551.4|554.18|548.98|558.54|553.34|548.05|542.85|6435
1668394800000|2022-11-14 03:00:00|554.14|548.94|552.13|546.93|555.65|550.45|550.26|545.06|5217
1668398400000|2022-11-14 04:00:00|552.07|546.87|547.6|542.4|552.73|547.53|540.46|535.26|5825
1668402000000|2022-11-14 05:00:00|547.58|542.38|549.83|544.63|552.9|547.7|545.63|540.43|5453
1668405600000|2022-11-14 06:00:00|549.82|544.62|586.23|581.03|586.3|581.1|548.72|543.52|6439
1668409200000|2022-11-14 07:00:00|586.28|581.08|588.03|582.83|588.64|583.44|572.63|567.43|7957
1668412800000|2022-11-14 08:00:00|588.05|582.85|592.02|586.82|597.35|592.15|586.13|580.93|7337
1668416400000|2022-11-14 09:00:00|592.04|586.84|594.3|589.1|600.11|594.91|587.01|581.81|6394
1668420000000|2022-11-14 10:00:00|594.29|589.09|603.04|597.84|603.72|598.52|592.62|587.42|6302
1668423600000|2022-11-14 11:00:00|603.03|597.83|599.01|593.81|604.41|599.21|593.52|588.32|6019
1668427200000|2022-11-14 12:00:00|599.07|593.87|603.44|598.24|603.95|598.75|594.72|589.52|6230
1668430800000|2022-11-14 13:00:00|603.47|598.27|590.2|585|613.95|608.75|583.89|578.69|8235
1668434400000|2022-11-14 14:00:00|590.14|584.94|590.22|585.02|596.83|591.63|581.87|576.67|8574
1668438000000|2022-11-14 15:00:00|590.27|585.07|595.78|590.58|597.45|592.25|584.84|579.64|7051
1668441600000|2022-11-14 16:00:00|595.74|590.54|601.84|596.64|604.71|599.51|582.55|577.35|8165
1668445200000|2022-11-14 17:00:00|601.81|596.61|603.38|598.18|606.42|601.22|596.82|591.62|6803
1668448800000|2022-11-14 18:00:00|603.27|598.07|602.96|597.76|606.82|601.62|598.49|593.29|5744
1668452400000|2022-11-14 19:00:00|602.97|597.77|587.15|581.95|605.12|599.92|584.14|578.94|6645
1668456000000|2022-11-14 20:00:00|587.09|581.89|589.24|584.04|594.05|588.85|586.75|581.55|7332
1668459600000|2022-11-14 21:00:00|589.19|583.99|593.47|588.27|597.15|591.95|588.41|583.21|4051
1668463200000|2022-11-14 22:00:00|593.49|588.29|599.74|594.54|601.43|596.23|592.82|587.62|3622
1668466800000|2022-11-14 23:00:00|599.76|594.56|610.54|605.34|612.81|607.61|599.25|594.05|7226
1668470400000|2022-11-15 00:00:00|610.52|605.32|609.85|604.65|622|616.8|608.02|602.82|8072
1668474000000|2022-11-15 01:00:00|609.79|604.59|615.83|610.63|621.15|615.95|607.93|602.73|7390
1668477600000|2022-11-15 02:00:00|615.75|610.55|607.02|601.82|621.04|615.84|605.43|600.23|6481
1668481200000|2022-11-15 03:00:00|606.87|601.67|600.9|595.7|612.12|606.92|600.22|595.02|6404
1668484800000|2022-11-15 04:00:00|600.6|595.4|604.6|599.4|606.21|601.01|600.1|594.9|4513
1668488400000|2022-11-15 05:00:00|604.59|599.39|603.44|598.24|611.1|605.9|603.14|597.94|5148
1668492000000|2022-11-15 06:00:00|603.39|598.19|602.24|597.04|606.37|601.17|598.67|593.47|4945
1668495600000|2022-11-15 07:00:00|602.25|597.05|609.75|604.55|610.15|604.95|601.72|596.52|5717
1668499200000|2022-11-15 08:00:00|609.78|604.58|612.67|607.47|619.64|614.44|608.04|602.84|5879
1668502800000|2022-11-15 09:00:00|612.66|607.46|609.65|604.45|614.16|608.96|606.76|601.56|6677
1668506400000|2022-11-15 10:00:00|609.69|604.49|613.01|607.81|613.14|607.94|606.57|601.37|5476
1668510000000|2022-11-15 11:00:00|613.07|607.87|612.03|606.83|614.98|609.78|606.99|601.79|6102
1668513600000|2022-11-15 12:00:00|612|606.8|633.89|628.69|640.81|635.61|609.84|604.64|7636
1668517200000|2022-11-15 13:00:00|633.92|628.72|640.95|635.75|641.72|636.52|630.64|625.44|7472
1668520800000|2022-11-15 14:00:00|640.88|635.68|632.97|627.77|643.37|638.17|628.41|623.21|7598
1668524400000|2022-11-15 15:00:00|632.99|627.79|641.59|636.39|651.88|646.68|632.4|627.2|7813
1668528000000|2022-11-15 16:00:00|641.54|636.34|641.78|636.58|645.03|639.83|637.34|632.14|7169
1668531600000|2022-11-15 17:00:00|641.83|636.63|641.93|636.73|644.81|639.61|637.78|632.58|6346
1668535200000|2022-11-15 18:00:00|641.96|636.76|631.41|626.21|642.15|636.95|627.49|622.29|7327
1668538800000|2022-11-15 19:00:00|631.43|626.23|634.83|629.63|635.93|630.73|624.56|619.36|7064
1668542400000|2022-11-15 20:00:00|634.85|629.65|635.42|630.22|637.69|632.49|631.36|626.16|6086
1668546000000|2022-11-15 21:00:00|635.48|630.28|631.96|626.76|638.09|632.89|628.97|623.77|5695
1668549600000|2022-11-15 22:00:00|631.92|626.72|628.64|623.44|634.91|629.71|628.52|623.32|3007
1668553200000|2022-11-15 23:00:00|628.75|623.55|630.28|625.08|633.14|627.94|626.42|621.22|5556
1668556800000|2022-11-16 00:00:00|630.3|625.1|628.73|623.53|634.49|629.29|623.25|618.05|6303
1668560400000|2022-11-16 01:00:00|628.74|623.54|638.84|633.64|640.31|635.11|628.45|623.25|5805
1668564000000|2022-11-16 02:00:00|638.75|633.55|639.44|634.24|643.43|638.23|635.48|630.28|5408
1668567600000|2022-11-16 03:00:00|639.48|634.28|640.42|635.22|640.44|635.24|634.66|629.46|4225
1668571200000|2022-11-16 04:00:00|640.32|635.12|633.94|628.74|641.69|636.49|633.37|628.17|4513
1668574800000|2022-11-16 05:00:00|633.93|628.73|632.52|627.32|636.97|631.77|631.26|626.06|4375
1668578400000|2022-11-16 06:00:00|632.55|627.35|627.39|622.19|633.8|628.6|623.89|618.69|5118
1668582000000|2022-11-16 07:00:00|627.37|622.17|616.49|611.29|628.77|623.57|616.49|611.29|3622
1668585600000|2022-11-16 08:00:00|616.5|611.3|608.41|603.21|618.56|613.36|605.55|600.35|5021
1668589200000|2022-11-16 09:00:00|608.42|603.22|608.4|603.2|609.18|603.98|605.22|600.02|3440
1668592800000|2022-11-16 10:00:00|608.34|603.14|609.9|604.7|611.87|606.67|604.73|599.53|4123
1668596400000|2022-11-16 11:00:00|609.92|604.72|606.87|601.67|613.44|608.24|605.84|600.64|4534
1668600000000|2022-11-16 12:00:00|606.91|601.71|605.46|600.26|607.79|602.59|598.79|593.59|5407
1668603600000|2022-11-16 13:00:00|605.44|600.24|600.36|595.16|606.83|601.63|599.87|594.67|7020
1668607200000|2022-11-16 14:00:00|600.38|595.18|597.48|592.28|601.44|596.24|589.37|584.17|6534
1668610800000|2022-11-16 15:00:00|597.47|592.27|590.23|585.03|600.88|595.68|589.65|584.45|5708
1668614400000|2022-11-16 16:00:00|590.26|585.06|594.63|589.43|597.42|592.22|584.82|579.62|6396
1668618000000|2022-11-16 17:00:00|595|589.8|598.77|593.57|599.97|594.77|594.52|589.32|5446
1668621600000|2022-11-16 18:00:00|598.76|593.56|597.77|592.57|599.76|594.56|597.35|592.15|4833
1668625200000|2022-11-16 19:00:00|597.75|592.55|595.69|590.49|598.03|592.83|594.18|588.98|5112
1668628800000|2022-11-16 20:00:00|595.52|590.32|591.5|586.3|596.49|591.29|590.3|585.1|5110
1668632400000|2022-11-16 21:00:00|591.49|586.29|591.31|586.11|593.96|588.76|590.94|585.74|4707
1668636000000|2022-11-16 22:00:00|591.28|586.08|599.33|594.13|600.29|595.09|590.49|585.29|3913
1668639600000|2022-11-16 23:00:00|599.31|594.11|597.59|592.39|601.77|596.57|596.55|591.35|6307
1668643200000|2022-11-17 00:00:00|597.61|592.41|605.11|599.91|605.91|600.71|597.32|592.12|5802
1668646800000|2022-11-17 01:00:00|605.13|599.93|604.65|599.45|607|601.8|604.09|598.89|4331
1668650400000|2022-11-17 02:00:00|604.67|599.47|599.4|594.2|605.84|600.64|599.29|594.09|4232
1668654000000|2022-11-17 03:00:00|599.34|594.14|592.81|587.61|599.91|594.71|591.6|586.4|4122
1668657600000|2022-11-17 04:00:00|592.82|587.62|592.83|587.63|597.03|591.83|584.87|579.67|5974
1668661200000|2022-11-17 05:00:00|592.8|587.6|598.36|593.16|599.8|594.6|592.33|587.13|5134
1668664800000|2022-11-17 06:00:00|598.37|593.17|594.29|589.09|600.09|594.89|592.78|587.58|4952
1668668400000|2022-11-17 07:00:00|594.31|589.11|593.16|587.96|595.09|589.89|590.48|585.28|5480
1668672000000|2022-11-17 08:00:00|593.44|588.24|594.28|589.08|595.94|590.74|591.5|586.3|4393
1668675600000|2022-11-17 09:00:00|594.27|589.07|583.94|578.74|595.59|590.39|581.42|576.22|5682
1668679200000|2022-11-17 10:00:00|583.92|578.72|576.49|571.29|585.85|580.65|575.46|570.26|6106
1668682800000|2022-11-17 11:00:00|576.47|571.27|580.74|575.54|583.45|578.25|576.37|571.17|5173
1668686400000|2022-11-17 12:00:00|580.73|575.53|580.34|575.14|581.58|576.38|576.88|571.68|4474
1668690000000|2022-11-17 13:00:00|580.33|575.13|572.24|567.04|580.99|575.79|570.63|565.43|6611
1668693600000|2022-11-17 14:00:00|572.18|566.98|575.54|570.34|578.08|572.88|568.75|563.55|6051
1668697200000|2022-11-17 15:00:00|575.59|570.39|577.29|572.09|587.92|582.72|574.98|569.78|7704
1668700800000|2022-11-17 16:00:00|577.36|572.16|582.38|577.18|585.02|579.82|576.6|571.4|7105
1668704400000|2022-11-17 17:00:00|582.34|577.14|579.51|574.31|584.07|578.87|577.79|572.59|5507
1668708000000|2022-11-17 18:00:00|579.78|574.58|582.51|577.31|582.83|577.63|579.46|574.26|5471
1668711600000|2022-11-17 19:00:00|582.54|577.34|579.53|574.33|582.97|577.77|579.46|574.26|4234
1668715200000|2022-11-17 20:00:00|579.51|574.31|578.84|573.64|580.38|575.18|577.96|572.76|4244
1668718800000|2022-11-17 21:00:00|578.86|573.66|578.93|573.73|582.95|577.75|578.4|573.2|4135
1668722400000|2022-11-17 22:00:00|578.91|573.71|581.24|576.04|581.77|576.57|578.66|573.46|2386
1668726000000|2022-11-17 23:00:00|581.23|576.03|575.37|570.17|581.84|576.64|574.39|569.19|5044
1668729600000|2022-11-18 00:00:00|575.42|570.22|579.69|574.49|585.86|580.66|574.62|569.42|6497
1668733200000|2022-11-18 01:00:00|579.67|574.47|590.84|585.64|590.96|585.76|579.62|574.42|5185
1668736800000|2022-11-18 02:00:00|590.81|585.61|597.28|592.08|598.42|593.22|588.9|583.7|4932
1668740400000|2022-11-18 03:00:00|597.29|592.09|591.39|586.19|598.81|593.61|591.35|586.15|4202
1668744000000|2022-11-18 04:00:00|591.4|586.2|593.47|588.27|593.98|588.78|588.02|582.82|3898
1668747600000|2022-11-18 05:00:00|593.4|588.2|592.87|587.67|595.77|590.57|592.05|586.85|3696
1668751200000|2022-11-18 06:00:00|592.89|587.69|592.81|587.61|594.37|589.17|589.66|584.46|3714
1668754800000|2022-11-18 07:00:00|592.82|587.62|593.69|588.49|594.09|588.89|592.5|587.3|3686
1668758400000|2022-11-18 08:00:00|593.7|588.5|600.19|594.99|600.72|595.52|593.45|588.25|4499
1668762000000|2022-11-18 09:00:00|600.2|595|602.55|597.35|607.46|602.26|599.78|594.58|4681
1668765600000|2022-11-18 10:00:00|602.56|597.36|600.42|595.22|605.05|599.85|599.19|593.99|4752
1668769200000|2022-11-18 11:00:00|600.47|595.27|604.93|599.73|606.2|601|598.16|592.96|4511
1668772800000|2022-11-18 12:00:00|604.95|599.75|600.21|595.01|605.22|600.02|600.13|594.93|3707
1668776400000|2022-11-18 13:00:00|600.32|595.12|598.6|593.4|601.03|595.83|596.66|591.46|4161
1668780000000|2022-11-18 14:00:00|598.62|593.42|596.56|591.36|601.1|595.9|591.93|586.73|5260
1668783600000|2022-11-18 15:00:00|596.63|591.43|592.64|587.44|596.65|591.45|591.61|586.41|4935
1668787200000|2022-11-18 16:00:00|592.65|587.45|586.25|581.05|592.9|587.7|584.42|579.22|5012
1668790800000|2022-11-18 17:00:00|586.43|581.23|583.47|578.27|587.06|581.86|581.51|576.31|5069
1668794400000|2022-11-18 18:00:00|583.73|578.53|581.37|576.17|585.96|580.76|580.25|575.05|3904
1668798000000|2022-11-18 19:00:00|581.38|576.18|584.67|579.47|585.54|580.34|580.81|575.61|3520
1668801600000|2022-11-18 20:00:00|584.65|579.45|584.57|579.37|585.16|579.96|582.37|577.17|3549
1668805200000|2022-11-18 21:00:00|584.56|579.36|584.33|579.13|585.45|580.25|583.19|577.99|1974
1668844800000|2022-11-19 08:00:00|577.27|572.07|580.44|575.24|581.64|576.44|575.23|570.03|3099
1668848400000|2022-11-19 09:00:00|580.48|575.28|580.29|575.09|582.9|577.7|578.67|573.47|2797
1668852000000|2022-11-19 10:00:00|580.26|575.06|578.64|573.44|580.99|575.79|578.19|572.99|2464
1668855600000|2022-11-19 11:00:00|578.62|573.42|578.28|573.08|580.95|575.75|577.61|572.41|2561
1668859200000|2022-11-19 12:00:00|578.67|573.47|580.58|575.38|583.61|578.41|578.66|573.46|2615
1668862800000|2022-11-19 13:00:00|580.54|575.34|578.62|573.42|580.54|575.34|577.37|572.17|2689
1668866400000|2022-11-19 14:00:00|578.63|573.43|585.56|580.36|585.93|580.73|576.45|571.25|2713
1668870000000|2022-11-19 15:00:00|585.54|580.34|584.5|579.3|589.81|584.61|582.62|577.42|3730
1668873600000|2022-11-19 16:00:00|584.51|579.31|583.03|577.83|589.3|584.1|582.29|577.09|2885
1668877200000|2022-11-19 17:00:00|583.05|577.85|578.42|573.22|583.12|577.92|575.78|570.58|2366
1668880800000|2022-11-19 18:00:00|578.43|573.23|577.59|572.39|578.52|573.32|577.33|572.13|1352
1668884400000|2022-11-19 19:00:00|577.58|572.38|575.56|570.36|578.57|573.37|575.51|570.31|1435
1668888000000|2022-11-19 20:00:00|575.57|570.37|571.84|566.64|575.63|570.43|571.67|566.47|1690
1668891600000|2022-11-19 21:00:00|571.85|566.65|573.7|568.5|574.01|568.81|571.21|566.01|1601
1668895200000|2022-11-19 22:00:00|573.67|568.47|580.59|575.39|580.7|575.5|573.67|568.47|2392
1668898800000|2022-11-19 23:00:00|580.57|575.37|578.01|572.81|582.06|576.86|578|572.8|2577
1668902400000|2022-11-20 00:00:00|577.94|572.74|579.36|574.16|580.97|575.77|576.36|571.16|3375
1668906000000|2022-11-20 01:00:00|579.39|574.19|582.52|577.32|583.73|578.53|577.44|572.24|3067
1668909600000|2022-11-20 02:00:00|582.51|577.31|581.44|576.24|583.94|578.74|580.46|575.26|2089
1668913200000|2022-11-20 03:00:00|581.45|576.25|581.65|576.45|582.03|576.83|578.65|573.45|1567
1668916800000|2022-11-20 04:00:00|581.66|576.46|580.59|575.39|582.04|576.84|580.18|574.98|1192
1668920400000|2022-11-20 05:00:00|580.58|575.38|578.15|572.95|580.78|575.58|577.79|572.59|1388
1668924000000|2022-11-20 06:00:00|578.16|572.96|578.58|573.38|578.95|573.75|577.95|572.75|1537
1668927600000|2022-11-20 07:00:00|578.59|573.39|579.65|574.45|580.21|575.01|578.03|572.83|1629
1668931200000|2022-11-20 08:00:00|579.64|574.44|570.01|564.81|580.16|574.96|567.26|562.06|3239
1668934800000|2022-11-20 09:00:00|570.02|564.82|570.8|565.6|572.03|566.83|569.5|564.3|3051
1668938400000|2022-11-20 10:00:00|570.81|565.61|568.61|563.41|572.74|567.54|565.48|560.28|3330
1668942000000|2022-11-20 11:00:00|568.59|563.39|557.08|551.88|568.76|563.56|556.05|550.85|6053
1668945600000|2022-11-20 12:00:00|557.1|551.9|559.17|550.97|561.9|555.02|554.22|549.02|6189
1668949200000|2022-11-20 13:00:00|559.2|551|559.42|551.22|560.91|552.71|557.19|548.99|5568
1668952800000|2022-11-20 14:00:00|559.32|551.12|556.35|548.15|560.38|552.18|556.33|548.13|4519
1668956400000|2022-11-20 15:00:00|556.36|548.16|557.35|549.15|557.41|549.21|553.39|545.19|4202
1668960000000|2022-11-20 16:00:00|557.38|549.18|556.75|548.55|558.4|550.2|554.21|546.01|2781
1668963600000|2022-11-20 17:00:00|556.69|548.49|556.15|547.95|561|552.8|555.16|546.96|2263
1668967200000|2022-11-20 18:00:00|556.08|547.88|558.2|550|561.5|553.3|555.13|546.93|2837
1668970800000|2022-11-20 19:00:00|558.21|550.01|559.46|551.26|560.39|552.19|556.99|548.79|2017
1668974400000|2022-11-20 20:00:00|559.47|551.27|560.4|550.7|560.91|552.19|554.06|545.86|3460
1668978000000|2022-11-20 21:00:00|560.38|550.68|547.96|538.26|561.91|552.21|546.66|536.96|4405
1668981600000|2022-11-20 22:00:00|548|538.3|546.14|537.94|552.25|544.01|543.95|534.25|5290
1668985200000|2022-11-20 23:00:00|546.15|537.95|547.16|538.96|549.36|541.16|541.99|533.79|6114
1668988800000|2022-11-21 00:00:00|547.15|538.95|550.13|541.93|551.13|542.93|535.88|527.68|7315
1668992400000|2022-11-21 01:00:00|549.79|541.59|541.31|533.11|550.34|542.14|540.39|532.19|5365
1668996000000|2022-11-21 02:00:00|541.32|533.12|535.13|526.93|544.74|536.54|525.72|517.52|7254
1668999600000|2022-11-21 03:00:00|534.96|526.76|533.95|525.75|536.41|528.21|528.92|520.72|5880
1669003200000|2022-11-21 04:00:00|534.06|525.86|533.94|525.74|539.06|530.86|533.68|525.48|5862
1669006800000|2022-11-21 05:00:00|534|525.8|538.28|530.08|540.02|531.82|533.82|525.62|5143
1669010400000|2022-11-21 06:00:00|538.46|530.26|534.96|526.76|540.9|532.7|533.75|525.55|5274
1669014000000|2022-11-21 07:00:00|534.98|526.78|533.4|525.2|536.23|528.03|531.14|522.94|4637
1669017600000|2022-11-21 08:00:00|533.31|525.11|533.38|525.18|537.41|529.21|532.91|524.71|4838
1669021200000|2022-11-21 09:00:00|533.31|525.11|537.79|529.59|539.27|531.07|530.58|522.38|6136
1669024800000|2022-11-21 10:00:00|537.8|529.6|539.54|531.34|540.16|531.96|535.74|527.54|4247
1669028400000|2022-11-21 11:00:00|539.56|531.36|537.25|529.05|541.47|533.27|535.96|527.76|3914
1669032000000|2022-11-21 12:00:00|537.17|528.97|540.96|532.76|542.56|534.36|535.74|527.54|4425
1669035600000|2022-11-21 13:00:00|541.04|532.84|543.58|535.38|547.55|539.35|539.71|531.51|5661
1669039200000|2022-11-21 14:00:00|543.53|535.33|543.34|535.14|546.61|538.41|542.48|534.28|5180
1669042800000|2022-11-21 15:00:00|543.36|535.16|537.64|529.44|543.38|535.18|537.35|529.15|4336
1669046400000|2022-11-21 16:00:00|537.65|529.45|539.43|531.23|545.23|537.03|526.06|517.86|6587
1669050000000|2022-11-21 17:00:00|539.4|531.2|520.38|512.18|539.4|531.2|519.27|511.07|6356
1669053600000|2022-11-21 18:00:00|520.37|512.17|520.25|512.05|526.49|518.29|516.74|508.54|6393
1669057200000|2022-11-21 19:00:00|520.38|512.18|519.22|511.02|524.66|516.46|511.8|503.6|6846
1669060800000|2022-11-21 20:00:00|519.2|511|523.55|515.35|529.46|521.26|518.39|510.19|6267
1669064400000|2022-11-21 21:00:00|523.53|515.33|519.23|511.03|525.57|517.37|515.79|507.59|5561
1669068000000|2022-11-21 22:00:00|519.22|511.02|519.59|511.39|524.42|516.22|518.32|510.12|4471
1669071600000|2022-11-21 23:00:00|519.58|511.38|522.4|514.2|524.39|516.19|518.57|510.37|5359
1669075200000|2022-11-22 00:00:00|522.41|514.21|521.16|512.96|528.54|520.34|520.53|512.33|5974
1669078800000|2022-11-22 01:00:00|520.94|512.74|519.04|510.84|522.31|514.11|517.81|509.61|4174
1669082400000|2022-11-22 02:00:00|519|510.8|523.48|515.28|524.51|516.31|518.78|510.58|4120
1669086000000|2022-11-22 03:00:00|523.44|515.24|524.98|516.78|526.33|518.13|523.31|515.11|4117
1669089600000|2022-11-22 04:00:00|525.21|517.01|523.28|515.08|526.47|518.27|522.1|513.9|3531
1669093200000|2022-11-22 05:00:00|523.17|514.97|518.18|509.98|523.49|515.29|517.25|509.05|3674
1669096800000|2022-11-22 06:00:00|518.08|509.88|505.18|496.98|518.57|510.37|503.98|495.78|5154
1669100400000|2022-11-22 07:00:00|504.95|496.75|509.1|500.9|509.68|501.48|502.15|493.95|5074
1669104000000|2022-11-22 08:00:00|509.12|500.92|507.37|499.17|509.23|501.03|503.68|495.48|5486
1669107600000|2022-11-22 09:00:00|507.36|499.16|500.96|492.76|509.17|500.97|499.41|491.21|4820
1669111200000|2022-11-22 10:00:00|500.95|492.75|509.37|501.17|510.71|502.51|499.37|491.17|5072
1669114800000|2022-11-22 11:00:00|509.46|501.26|505.26|497.06|510.17|501.97|504.01|495.81|4367
1669118400000|2022-11-22 12:00:00|505.25|497.05|514.44|506.24|515.58|507.38|503.07|494.87|6211
1669122000000|2022-11-22 13:00:00|514.45|506.25|534.41|526.21|534.55|526.35|514.01|505.81|7935
1669125600000|2022-11-22 14:00:00|534.26|526.06|531.2|523|537.55|529.35|527.81|519.61|6897
1669129200000|2022-11-22 15:00:00|531.22|523.02|539.16|530.96|542.54|534.34|531.13|522.93|6588
1669132800000|2022-11-22 16:00:00|539.21|531.01|534.37|526.17|541.64|533.44|534.08|525.88|5975
1669136400000|2022-11-22 17:00:00|534.39|526.19|530.9|522.7|535.6|527.4|529.92|521.72|5066
1669140000000|2022-11-22 18:00:00|530.86|522.66|529.18|520.98|540.97|532.77|528.72|520.52|5542
1669143600000|2022-11-22 19:00:00|529.22|521.02|530.12|521.92|531.4|523.2|526.08|517.88|5512
1669147200000|2022-11-22 20:00:00|530.21|522.01|532.03|523.83|534.06|525.86|529.93|521.73|4074
1669150800000|2022-11-22 21:00:00|532.15|523.95|531.9|523.7|532.79|524.59|529.13|520.93|3665
1669154400000|2022-11-22 22:00:00|531.89|523.69|533.95|525.75|535.07|526.87|531.12|522.92|3575
1669158000000|2022-11-22 23:00:00|534.1|525.9|534.89|526.69|536.21|528.01|532.24|524.04|4034
1669161600000|2022-11-23 00:00:00|534.75|526.55|535.38|527.18|536.47|528.27|528.94|520.74|5597
1669165200000|2022-11-23 01:00:00|535.28|527.08|533.07|524.87|536.67|528.47|531.35|523.15|4379
1669168800000|2022-11-23 02:00:00|533.15|524.95|547.44|539.24|549.21|541.01|532.8|524.6|6541
1669172400000|2022-11-23 03:00:00|547.45|539.25|549.24|541.04|549.93|541.73|543.81|535.61|5275
1669176000000|2022-11-23 04:00:00|549.34|541.14|549.18|540.98|553.28|545.08|547.79|539.59|4431
1669179600000|2022-11-23 05:00:00|549.2|541|549.94|541.74|554.06|545.86|548.08|539.88|4790
1669183200000|2022-11-23 06:00:00|550|541.8|550.95|542.75|551.68|543.48|548.84|540.64|3713
1669186800000|2022-11-23 07:00:00|550.94|542.74|552.94|544.74|554.58|546.38|549.82|541.62|4270
1669190400000|2022-11-23 08:00:00|552.93|544.73|551.09|542.89|555.3|547.1|549.67|541.47|5538
1669194000000|2022-11-23 09:00:00|551.08|542.88|552.09|543.89|555.35|547.15|549.01|540.81|4649
1669197600000|2022-11-23 10:00:00|552.07|543.87|553.25|545.05|554.68|546.48|547.44|539.24|5456
1669201200000|2022-11-23 11:00:00|553.23|545.03|553.07|544.87|555.59|547.39|550.71|542.51|4821
1669204800000|2022-11-23 12:00:00|553.04|544.84|546.41|538.21|553.3|545.1|546.24|538.04|5244
1669208400000|2022-11-23 13:00:00|546.45|538.25|541.35|533.15|549.46|541.26|541.21|533.01|5655
1669212000000|2022-11-23 14:00:00|541.25|533.05|548.31|540.11|548.56|540.36|538.79|530.59|5474
1669215600000|2022-11-23 15:00:00|548.4|540.2|546.66|538.46|550.27|542.07|545.08|536.88|5159
1669219200000|2022-11-23 16:00:00|546.67|538.47|540.09|531.89|548.43|540.23|539.94|531.74|5450
1669222800000|2022-11-23 17:00:00|540.1|531.9|542.39|534.19|544.51|536.31|538.97|530.77|5298
1669226400000|2022-11-23 18:00:00|542.38|534.18|549.62|541.42|550.93|542.73|541.95|533.75|4704
1669230000000|2022-11-23 19:00:00|549.53|541.33|551.2|543|558.33|550.13|547.49|539.29|8734
1669233600000|2022-11-23 20:00:00|551.22|543.02|556.1|547.9|556.1|547.9|548.62|540.42|5574
1669237200000|2022-11-23 21:00:00|556.15|547.95|552.19|543.99|556.33|548.13|551.99|543.79|4075
1669240800000|2022-11-23 22:00:00|552.25|544.05|551.98|543.78|554.61|546.41|551.26|543.06|3701
1669244400000|2022-11-23 23:00:00|551.9|543.7|552.49|544.29|556.51|548.31|550.98|542.78|4961
1669248000000|2022-11-24 00:00:00|552.55|544.35|548.19|539.99|555.26|547.06|546.17|537.97|5850
1669251600000|2022-11-24 01:00:00|548.2|540|557.73|549.53|559.75|551.55|547.94|539.74|5768
1669255200000|2022-11-24 02:00:00|557.99|549.79|556.38|548.18|561.58|553.38|554.22|546.02|5900
1669258800000|2022-11-24 03:00:00|556.51|548.31|558.56|550.36|559.67|551.47|554.84|546.64|4404
1669262400000|2022-11-24 04:00:00|558.59|550.39|557.4|549.2|562.67|554.47|556.93|548.73|4717
1669266000000|2022-11-24 05:00:00|557.44|549.24|554.01|545.81|558.23|550.03|553.12|544.92|4040
1669269600000|2022-11-24 06:00:00|554|545.8|558.02|549.82|558.69|550.49|553.88|545.68|4113
1669273200000|2022-11-24 07:00:00|558.14|549.94|557.03|548.83|561.44|553.24|556.42|548.22|4912
1669276800000|2022-11-24 08:00:00|557.01|548.81|555.3|547.1|557.57|549.37|550.26|542.06|5474
1669280400000|2022-11-24 09:00:00|555.13|546.93|552.29|544.09|555.56|547.36|550.18|541.98|3857
1669284000000|2022-11-24 10:00:00|552.31|544.11|548.06|539.86|553.54|545.34|543.74|535.54|5607
1669287600000|2022-11-24 11:00:00|548.07|539.87|546.63|538.43|548.49|540.29|545|536.8|4186
1669291200000|2022-11-24 12:00:00|546.65|538.45|547.09|538.89|549.36|541.16|543.46|535.26|4384
1669294800000|2022-11-24 13:00:00|546.95|538.75|549.49|541.29|552.18|543.98|546.19|537.99|4765
1669298400000|2022-11-24 14:00:00|549.51|541.31|547.24|539.04|550.26|542.06|542.67|534.47|5718
1669302000000|2022-11-24 15:00:00|547.25|539.05|547.81|539.61|549.06|540.86|543.7|535.5|4939
1669305600000|2022-11-24 16:00:00|547.76|539.56|549.47|541.27|551.94|543.74|545.08|536.88|6901
1669309200000|2022-11-24 17:00:00|549.49|541.29|547.44|539.24|551.45|543.25|547.12|538.92|5240
1669312800000|2022-11-24 18:00:00|547.43|539.23|547.58|539.38|548.19|539.99|544.96|536.76|3649
1669316400000|2022-11-24 19:00:00|547.6|539.4|546.37|538.17|548.37|540.17|544.26|536.06|3199
1669320000000|2022-11-24 20:00:00|546.39|538.19|545.52|537.32|547.69|539.49|544.21|536.01|3430
1669323600000|2022-11-24 21:00:00|545.53|537.33|543.52|535.32|547.29|539.09|542.54|534.34|3341
1669327200000|2022-11-24 22:00:00|543.51|535.31|548.41|540.21|548.47|540.27|543.51|535.31|1782
1669330800000|2022-11-24 23:00:00|548.39|540.19|549.44|541.24|549.78|541.58|546.14|537.94|4271
1669334400000|2022-11-25 00:00:00|549.45|541.25|543.5|535.3|549.53|541.33|540.03|531.83|7233
1669338000000|2022-11-25 01:00:00|543.53|535.33|539.26|531.06|543.76|535.56|538.47|530.27|4512
1669341600000|2022-11-25 02:00:00|539.24|531.04|538.45|530.25|539.44|531.24|533.39|525.19|5477
1669345200000|2022-11-25 03:00:00|538.46|530.26|537.56|529.36|539.36|531.16|534.21|526.01|3525
1669348800000|2022-11-25 04:00:00|537.57|529.37|536.37|528.17|537.6|529.4|533.24|525.04|5188
1669352400000|2022-11-25 05:00:00|536.33|528.13|535.32|527.12|538.26|530.06|535.28|527.08|3576
1669356000000|2022-11-25 06:00:00|535.27|527.07|541.6|533.4|542.12|533.92|534.46|526.26|3648
1669359600000|2022-11-25 07:00:00|541.64|533.44|541.51|533.31|542.66|534.46|539.96|531.76|2979
1669363200000|2022-11-25 08:00:00|541.53|533.33|539.16|530.96|541.83|533.63|536.45|528.25|4925
1669366800000|2022-11-25 09:00:00|539.18|530.98|540.58|532.38|541.4|533.2|539.08|530.88|4798
1669370400000|2022-11-25 10:00:00|540.56|532.36|544.45|536.25|544.52|536.32|538.32|530.12|6479
1669374000000|2022-11-25 11:00:00|544.33|536.13|551.88|543.68|554.13|545.93|543.67|535.47|7447
1669377600000|2022-11-25 12:00:00|551.89|543.69|542.59|534.39|555.51|547.31|542.21|534.01|6817
1669381200000|2022-11-25 13:00:00|542.6|534.4|540|531.8|544.7|536.5|538.1|529.9|7211
1669384800000|2022-11-25 14:00:00|540.02|531.82|542.89|534.69|543.36|535.16|538.14|529.94|6704
1669388400000|2022-11-25 15:00:00|542.85|534.65|541.37|533.17|543.41|535.21|539.22|531.02|5047
1669392000000|2022-11-25 16:00:00|541.39|533.19|541.33|533.13|550.19|541.99|538.25|530.05|6416
1669395600000|2022-11-25 17:00:00|541.38|533.18|549.32|541.12|549.71|541.51|541.05|532.85|5857
1669399200000|2022-11-25 18:00:00|549.33|541.13|545.49|537.29|550.27|542.07|544.27|536.07|4818
1669402800000|2022-11-25 19:00:00|545.59|537.39|547.32|539.12|548.62|540.42|545.28|537.08|4170
1669406400000|2022-11-25 20:00:00|547.33|539.13|547.16|538.96|550.3|542.1|546.35|538.15|3458
1669410000000|2022-11-25 21:00:00|547.19|538.99|547.12|538.92|548|539.8|546.94|538.74|1805
1669449600000|2022-11-26 08:00:00|553.44|545.24|552.71|544.51|554.91|546.71|551.44|543.24|2649
1669453200000|2022-11-26 09:00:00|552.74|544.54|559.36|551.16|561.78|553.58|552.56|544.36|3648
1669456800000|2022-11-26 10:00:00|559.33|551.13|560.46|552.26|561.24|553.04|558.28|550.08|3441
1669460400000|2022-11-26 11:00:00|560.45|552.25|557.89|549.69|560.57|552.37|556.25|548.05|3749
1669464000000|2022-11-26 12:00:00|557.9|549.7|558.22|550.02|559.61|551.41|557.46|549.26|2083
1669467600000|2022-11-26 13:00:00|558.23|550.03|561.34|553.14|564.65|556.45|558.19|549.99|3232
1669471200000|2022-11-26 14:00:00|561.33|553.13|557.25|549.05|566.42|558.22|553.23|545.03|5979
1669474800000|2022-11-26 15:00:00|557.26|549.06|554.68|546.48|558.42|550.22|551.69|543.49|5081
1669478400000|2022-11-26 16:00:00|554.7|546.5|552.39|544.19|556.83|548.63|552.33|544.13|4250
1669482000000|2022-11-26 17:00:00|552.4|544.2|551.98|543.78|553.78|545.58|551.32|543.12|3944
1669485600000|2022-11-26 18:00:00|551.97|543.77|548.11|539.91|552.42|544.22|548|539.8|3624
1669489200000|2022-11-26 19:00:00|548.1|539.9|547.06|538.86|548.49|540.29|546.17|537.97|4636
1669492800000|2022-11-26 20:00:00|547.05|538.85|546.4|538.2|547.6|539.4|546.22|538.02|3145
1669496400000|2022-11-26 21:00:00|546.42|538.22|547.29|539.09|547.79|539.59|546.39|538.19|2670
1669500000000|2022-11-26 22:00:00|547.3|539.1|542.78|534.58|547.56|539.36|540.38|532.18|3701
1669503600000|2022-11-26 23:00:00|542.77|534.57|545.64|537.44|546.3|538.1|542.51|534.31|2892
1669507200000|2022-11-27 00:00:00|545.68|537.48|549.23|541.03|549.48|541.28|544.64|536.44|3265
1669510800000|2022-11-27 01:00:00|549.24|541.04|555.77|547.57|556.19|547.99|548.31|540.11|2499
1669514400000|2022-11-27 02:00:00|555.78|547.58|559.53|551.33|559.56|551.36|555.78|547.58|2911
1669518000000|2022-11-27 03:00:00|559.55|551.35|561.73|553.53|561.76|553.56|558.39|550.19|2372
1669521600000|2022-11-27 04:00:00|561.74|553.54|560.11|551.91|566.23|558.03|560.04|551.84|4041
1669525200000|2022-11-27 05:00:00|560.18|551.98|558.35|550.15|560.81|552.61|557.44|549.24|2401
1669528800000|2022-11-27 06:00:00|558.36|550.16|557.57|549.37|563.05|554.85|557.32|549.12|2981
1669532400000|2022-11-27 07:00:00|557.58|549.38|556.23|548.03|558.77|550.57|556.16|547.96|2235
1669536000000|2022-11-27 08:00:00|556.25|548.05|554.26|546.06|559.68|551.48|554.23|546.03|5082
1669539600000|2022-11-27 09:00:00|554.27|546.07|554.16|545.96|556.52|548.32|554.14|545.94|4539
1669543200000|2022-11-27 10:00:00|554.15|545.95|551.33|543.13|555.62|547.42|551.33|543.13|5770
1669546800000|2022-11-27 11:00:00|551.35|543.15|551.49|543.29|553.64|545.44|550.18|541.98|5978
1669550400000|2022-11-27 12:00:00|551.5|543.3|554.18|545.98|556.42|548.22|550.49|542.29|4971
1669554000000|2022-11-27 13:00:00|554.15|545.95|552.63|544.43|555.54|547.34|551.85|543.65|3405
1669557600000|2022-11-27 14:00:00|552.65|544.45|554.17|545.97|556.77|548.57|552.51|544.31|5328
1669561200000|2022-11-27 15:00:00|554.19|545.99|560.63|552.43|561.01|552.81|553.34|545.14|4456
1669564800000|2022-11-27 16:00:00|560.62|552.42|559.01|550.81|561.22|553.02|557.52|549.32|2955
1669568400000|2022-11-27 17:00:00|558.99|550.79|559.48|551.28|560.25|552.05|558|549.8|2127
1669572000000|2022-11-27 18:00:00|559.47|551.27|560.34|552.14|560.66|552.46|558.39|550.19|2297
1669575600000|2022-11-27 19:00:00|560.35|552.15|557.76|549.56|560.35|552.15|554.76|546.56|2353
1669579200000|2022-11-27 20:00:00|557.69|549.49|558.86|549.16|560.3|551.32|556.6|548.4|2294
1669582800000|2022-11-27 21:00:00|558.89|549.19|559.15|549.45|559.3|549.6|557.03|547.33|1964
1669586400000|2022-11-27 22:00:00|559.16|549.46|558.29|550.09|559.36|551.16|557.56|548.62|2853
1669590000000|2022-11-27 23:00:00|558.08|549.88|544.18|535.98|558.08|549.88|542.36|534.16|9115
1669593600000|2022-11-28 00:00:00|544.19|535.99|545.27|537.07|549.65|541.45|543.47|535.27|7036
1669597200000|2022-11-28 01:00:00|545.26|537.06|526.21|518.01|547.6|539.4|518.43|510.23|10616
1669600800000|2022-11-28 02:00:00|526.19|517.99|523.47|515.27|527.63|519.43|522.51|514.31|7891
1669604400000|2022-11-28 03:00:00|523.45|515.25|529.33|521.13|529.38|521.18|522.73|514.53|6441
1669608000000|2022-11-28 04:00:00|529.35|521.15|531.85|523.65|532.47|524.27|528.18|519.98|5337
1669611600000|2022-11-28 05:00:00|531.83|523.63|528.4|520.2|532.38|524.18|528.23|520.03|4863
1669615200000|2022-11-28 06:00:00|528.45|520.25|533.14|524.94|533.58|525.38|527.96|519.76|4326
1669618800000|2022-11-28 07:00:00|533.15|524.95|533.59|525.39|533.7|525.5|531.52|523.32|4195
1669622400000|2022-11-28 08:00:00|533.58|525.38|533.48|525.28|534.44|526.24|531.3|523.1|3497
1669626000000|2022-11-28 09:00:00|533.49|525.29|531.06|522.86|534.48|526.28|530.1|521.9|3585
1669629600000|2022-11-28 10:00:00|531.02|522.82|529.4|521.2|531.22|523.02|527.96|519.76|4163
1669633200000|2022-11-28 11:00:00|529.41|521.21|530.55|522.35|532.46|524.26|529.12|520.92|3845
1669636800000|2022-11-28 12:00:00|530.53|522.33|528.51|520.31|533.39|525.19|527.23|519.03|4064
1669640400000|2022-11-28 13:00:00|528.45|520.25|529.27|521.07|530.55|522.35|527.11|518.91|3685
1669644000000|2022-11-28 14:00:00|529.29|521.09|528.69|520.49|534.41|526.21|527.6|519.4|6457
1669647600000|2022-11-28 15:00:00|528.67|520.47|524.49|516.29|528.74|520.54|520.59|512.39|7488
1669651200000|2022-11-28 16:00:00|524.58|516.38|533.56|525.36|535.77|527.57|520.2|512|8303
1669654800000|2022-11-28 17:00:00|533.58|525.38|530.13|521.93|535.72|527.52|528.8|520.6|7441
1669658400000|2022-11-28 18:00:00|530.15|521.95|527.37|519.17|531.71|523.51|527.29|519.09|5013
1669662000000|2022-11-28 19:00:00|527.38|519.18|528.49|520.29|530.41|522.21|526.94|518.74|3658
1669665600000|2022-11-28 20:00:00|528.52|520.32|533.14|524.94|533.47|525.27|528.27|520.07|4813
1669669200000|2022-11-28 21:00:00|533.13|524.93|533.49|525.29|533.78|525.58|530.97|522.77|4514
1669672800000|2022-11-28 22:00:00|533.51|525.31|533.42|525.22|534.81|526.61|532.34|524.14|2954
1669676400000|2022-11-28 23:00:00|533.43|525.23|532.98|524.78|534.87|526.67|531.12|522.92|3851
1669680000000|2022-11-29 00:00:00|532.78|524.58|531.5|523.3|534.5|526.3|529.42|521.22|6165
1669683600000|2022-11-29 01:00:00|531.52|523.32|536.62|528.42|538.47|530.27|531.37|523.17|5403
1669687200000|2022-11-29 02:00:00|536.56|528.36|538.34|530.14|541.32|533.12|536.56|528.36|5789
1669690800000|2022-11-29 03:00:00|538.35|530.15|536.79|528.59|540.29|532.09|536.39|528.19|5096
1669694400000|2022-11-29 04:00:00|536.8|528.6|545.31|537.11|547.54|539.34|536.51|528.31|6880
1669698000000|2022-11-29 05:00:00|545.33|537.13|547.44|539.24|549.67|541.47|545.32|537.12|5787
1669701600000|2022-11-29 06:00:00|547.43|539.23|548.79|540.59|551.75|543.55|546.29|538.09|3985
1669705200000|2022-11-29 07:00:00|548.89|540.69|550.46|542.26|551.52|543.32|548.16|539.96|3762
1669708800000|2022-11-29 08:00:00|550.45|542.25|556.52|548.32|557.45|549.25|548.6|540.4|5613
1669712400000|2022-11-29 09:00:00|556.51|548.31|554.4|546.2|557.43|549.23|552.28|544.08|4395
1669716000000|2022-11-29 10:00:00|554.39|546.19|554.56|546.36|555.7|547.5|552.35|544.15|3494
1669719600000|2022-11-29 11:00:00|554.6|546.4|553.32|545.12|555.59|547.39|552.41|544.21|4457
1669723200000|2022-11-29 12:00:00|553.34|545.14|553.25|545.05|554.83|546.63|551.5|543.3|3844
1669726800000|2022-11-29 13:00:00|553.32|545.12|551.36|543.16|553.4|545.2|549.05|540.85|5237
1669730400000|2022-11-29 14:00:00|551.32|543.12|548.47|540.27|556.01|547.81|547.07|538.87|6369
1669734000000|2022-11-29 15:00:00|548.49|540.29|548.84|540.64|551.85|543.65|547.4|539.2|5757
1669737600000|2022-11-29 16:00:00|548.93|540.73|545.76|537.56|548.97|540.77|543.4|535.2|5900
1669741200000|2022-11-29 17:00:00|545.72|537.52|545.41|537.21|547.7|539.5|543.46|535.26|4768
1669744800000|2022-11-29 18:00:00|545.36|537.16|546.68|538.48|547.39|539.19|544.89|536.69|4100
1669748400000|2022-11-29 19:00:00|546.66|538.46|547.11|538.91|548.35|540.15|546.45|538.25|3514
1669752000000|2022-11-29 20:00:00|547.1|538.9|550.65|542.45|550.88|542.68|547.04|538.84|3555
1669755600000|2022-11-29 21:00:00|550.63|542.43|551.03|542.83|551.74|543.54|550.19|541.99|2681
1669759200000|2022-11-29 22:00:00|551.04|542.84|552.19|543.99|552.51|544.31|550.28|542.08|2163
1669762800000|2022-11-29 23:00:00|552.24|544.04|549.42|541.22|553.62|545.42|549.06|540.86|4702
1669766400000|2022-11-30 00:00:00|549.46|541.26|579.09|570.89|583|574.8|549.32|541.12|8758
1669770000000|2022-11-30 01:00:00|579.13|570.93|580.29|572.09|582.77|574.57|571.68|563.48|6702
1669773600000|2022-11-30 02:00:00|580.27|572.07|578.95|570.75|581.63|573.43|577.37|569.17|5664
1669777200000|2022-11-30 03:00:00|578.94|570.74|573.24|565.04|579.88|571.68|572.95|564.75|5034
1669780800000|2022-11-30 04:00:00|573.29|565.09|576.83|568.63|577.63|569.43|573.29|565.09|3523
1669784400000|2022-11-30 05:00:00|576.82|568.62|581.32|573.12|582.07|573.87|576.7|568.5|3698
1669788000000|2022-11-30 06:00:00|581.28|573.08|581.34|573.14|582.74|574.54|579.79|571.59|3249
1669791600000|2022-11-30 07:00:00|581.38|573.18|586.7|578.5|586.93|578.73|581.15|572.95|4260
1669795200000|2022-11-30 08:00:00|586.69|578.49|581.42|573.22|588.51|580.31|581.19|572.99|5217
1669798800000|2022-11-30 09:00:00|581.35|573.15|576.84|568.64|583.53|575.33|573.46|565.26|5051
1669802400000|2022-11-30 10:00:00|576.79|568.59|573.89|565.69|577.65|569.45|573.21|565.01|4517
1669806000000|2022-11-30 11:00:00|573.81|565.61|575.49|567.29|577.23|569.03|573.36|565.16|4185
1669809600000|2022-11-30 12:00:00|575.46|567.26|570.4|562.2|577.87|569.67|569.86|561.66|4825
1669813200000|2022-11-30 13:00:00|570.42|562.22|570.64|562.44|576.67|568.47|567.43|559.23|7585
1669816800000|2022-11-30 14:00:00|570.63|562.43|582.57|574.37|586.48|578.28|569.22|561.02|8743
1669820400000|2022-11-30 15:00:00|582.67|574.47|575.43|567.23|582.67|574.47|574.58|566.38|5731
1669824000000|2022-11-30 16:00:00|575.42|567.22|578.53|570.33|581.11|572.91|572.2|564|6482
1669827600000|2022-11-30 17:00:00|578.57|570.37|573.53|565.33|578.83|570.63|566.2|558|6060
1669831200000|2022-11-30 18:00:00|573.54|565.34|580.05|571.85|583.87|575.67|568.88|560.68|8524
1669834800000|2022-11-30 19:00:00|580.16|571.96|586.04|577.84|589.05|580.85|579.86|571.66|9014
1669838400000|2022-11-30 20:00:00|586.07|577.87|589.8|581.6|590.26|582.06|584.55|576.35|5801
1669842000000|2022-11-30 21:00:00|589.82|581.62|589.56|581.36|590.26|582.06|585.46|577.26|5405
1669845600000|2022-11-30 22:00:00|589.55|581.35|590.81|582.61|591.87|583.67|586.75|578.55|4030
1669849200000|2022-11-30 23:00:00|590.85|582.65|589.69|581.49|594.25|586.05|587.49|579.29|6416
1669852800000|2022-12-01 00:00:00|589.7|581.5|588.52|580.32|592.2|584|583.94|575.74|7203
1669856400000|2022-12-01 01:00:00|588.5|580.3|581.67|573.47|588.86|580.66|580.14|571.94|5264
1669860000000|2022-12-01 02:00:00|581.62|573.42|583.4|575.2|583.69|575.49|578.63|570.43|4218
1669863600000|2022-12-01 03:00:00|583.51|575.31|584.16|575.96|586.55|578.35|582.68|574.48|3670
1669867200000|2022-12-01 04:00:00|584.17|575.97|581.42|573.22|585.18|576.98|581.22|573.02|3148
1669870800000|2022-12-01 05:00:00|581.44|573.24|581.3|573.1|584.59|576.39|578.12|569.92|4031
1669874400000|2022-12-01 06:00:00|581.31|573.11|582.62|574.42|583.94|575.74|581.17|572.97|3274
1669878000000|2022-12-01 07:00:00|582.63|574.43|577.58|569.38|582.87|574.67|577.14|568.94|3249
1669881600000|2022-12-01 08:00:00|577.57|569.37|579.67|571.47|580.75|572.55|577.38|569.18|4213
1669885200000|2022-12-01 09:00:00|579.68|571.48|580.34|572.14|580.97|572.77|577.41|569.21|3995
1669888800000|2022-12-01 10:00:00|580.33|572.13|583.3|575.1|585.7|577.5|579.46|571.26|4490
1669892400000|2022-12-01 11:00:00|583.36|575.16|584.02|575.82|584.62|576.42|581.01|572.81|3610
1669896000000|2022-12-01 12:00:00|584.06|575.86|584.85|576.65|586.61|578.41|582.57|574.37|4632
1669899600000|2022-12-01 13:00:00|584.92|576.72|581.89|573.69|588.91|580.71|578.02|569.82|7044
1669903200000|2022-12-01 14:00:00|581.85|573.65|587.03|578.83|588.67|580.47|579.76|571.56|7726
1669906800000|2022-12-01 15:00:00|586.98|578.78|585.8|577.6|588.51|580.31|575|566.8|8799
1669910400000|2022-12-01 16:00:00|585.78|577.58|593.48|585.28|599.47|591.27|582.63|574.43|7142
1669914000000|2022-12-01 17:00:00|593.44|585.24|594.48|586.28|597.31|589.11|584.43|576.23|6184
1669917600000|2022-12-01 18:00:00|594.52|586.32|591.33|583.13|594.55|586.35|587.74|579.54|5021
1669921200000|2022-12-01 19:00:00|591.34|583.14|594.47|586.27|604.25|596.05|589.08|580.88|5064
1669924800000|2022-12-01 20:00:00|594.46|586.26|594.14|585.94|594.89|586.69|592.35|584.15|4308
1669928400000|2022-12-01 21:00:00|594.16|585.96|591.3|583.1|594.22|586.02|589.64|581.44|4104
1669932000000|2022-12-01 22:00:00|591.32|583.12|594.36|586.16|594.9|586.7|591.31|583.11|2469
1669935600000|2022-12-01 23:00:00|594.3|586.1|595.79|587.59|596.15|587.95|590.61|582.41|3542
1669939200000|2022-12-02 00:00:00|595.76|587.56|607.39|599.19|607.43|599.23|593.32|585.12|6899
1669942800000|2022-12-02 01:00:00|607.41|599.21|597.85|589.65|608.81|600.61|594.82|586.62|6106
1669946400000|2022-12-02 02:00:00|597.84|589.64|601.65|593.45|602.99|594.79|590.45|582.25|6425
1669950000000|2022-12-02 03:00:00|601.62|593.42|599.61|591.41|603.6|595.4|599.11|590.91|3793
1669953600000|2022-12-02 04:00:00|599.62|591.42|603.68|595.48|604.81|596.61|596.42|588.22|5068
1669957200000|2022-12-02 05:00:00|603.6|595.4|602.84|594.64|605.59|597.39|601.32|593.12|3436
1669960800000|2022-12-02 06:00:00|602.82|594.62|599.82|591.62|604.44|596.24|598.8|590.6|3182
1669964400000|2022-12-02 07:00:00|599.84|591.64|597.77|589.57|601.09|592.89|597.64|589.44|3450
1669968000000|2022-12-02 08:00:00|597.8|589.6|596.98|588.78|599.59|591.39|596.52|588.32|4888
1669971600000|2022-12-02 09:00:00|597.07|588.87|598.03|589.83|599.9|591.7|596.32|588.12|4420
1669975200000|2022-12-02 10:00:00|598.17|589.97|601.93|593.73|601.96|593.76|596.92|588.72|3742
1669978800000|2022-12-02 11:00:00|601.92|593.72|603.49|595.29|605.85|597.65|600.2|592|4893
1669982400000|2022-12-02 12:00:00|603.52|595.32|604.6|596.4|604.67|596.47|601.55|593.35|4574
1669986000000|2022-12-02 13:00:00|604.61|596.41|600.66|592.46|606.19|597.99|596.15|587.95|6417
1669989600000|2022-12-02 14:00:00|600.64|592.44|603.51|595.31|603.79|595.59|596.25|588.05|5464
1669993200000|2022-12-02 15:00:00|603.57|595.37|606.89|598.69|612.01|603.81|600.8|592.6|6030
1669996800000|2022-12-02 16:00:00|606.92|598.72|608.5|600.3|610.65|602.45|606.41|598.21|5042
1670000400000|2022-12-02 17:00:00|608.66|600.46|613.3|605.1|613.98|605.78|607.36|599.16|4250
1670004000000|2022-12-02 18:00:00|613.28|605.08|615.64|607.44|615.85|607.65|612.04|603.84|4021
1670007600000|2022-12-02 19:00:00|615.63|607.43|630.17|621.97|637.5|629.3|614.24|606.04|4189
1670011200000|2022-12-02 20:00:00|630.16|621.96|653.89|645.69|657.91|649.71|628.6|620.4|8341
1670014800000|2022-12-02 21:00:00|653.88|645.68|645.17|636.97|659.08|650.88|643.44|635.24|5966
1670054400000|2022-12-03 08:00:00|635.54|627.34|626.39|618.19|635.93|627.73|625.86|617.66|4185
1670058000000|2022-12-03 09:00:00|626.41|618.21|631.7|623.5|632.17|623.97|625.98|617.78|3256
1670061600000|2022-12-03 10:00:00|631.67|623.47|629.36|621.16|632.1|623.9|628.62|620.42|2211
1670065200000|2022-12-03 11:00:00|629.33|621.13|623.75|615.55|629.84|621.64|623.57|615.37|3733
1670068800000|2022-12-03 12:00:00|623.77|615.57|627.68|619.48|628.92|620.72|623.63|615.43|3205
1670072400000|2022-12-03 13:00:00|627.67|619.47|624.96|616.76|629.11|620.91|624.82|616.62|3355
1670076000000|2022-12-03 14:00:00|624.97|616.77|625.63|617.43|625.88|617.68|622.79|614.59|2662
1670079600000|2022-12-03 15:00:00|625.64|617.44|623.94|615.74|628.09|619.89|623.51|615.31|2985
1670083200000|2022-12-03 16:00:00|623.95|615.75|619.68|611.48|623.95|615.75|618.52|610.32|2551
1670086800000|2022-12-03 17:00:00|619.7|611.5|621.67|613.47|623.06|614.86|619.51|611.31|2227
1670090400000|2022-12-03 18:00:00|621.56|613.36|617.61|609.41|622.44|614.24|616.08|607.88|1705
1670094000000|2022-12-03 19:00:00|617.63|609.43|619.43|611.23|619.49|611.29|616.64|608.44|2241
1670097600000|2022-12-03 20:00:00|619.28|611.08|620.19|611.99|620.84|612.64|617.6|609.4|2455
1670101200000|2022-12-03 21:00:00|619.94|611.74|619.87|611.67|622.47|614.27|617.26|609.06|2626
1670104800000|2022-12-03 22:00:00|619.97|611.77|614.79|606.59|619.99|611.79|611.32|603.12|3252
1670108400000|2022-12-03 23:00:00|614.82|606.62|613.66|605.46|615.51|607.31|610.53|602.33|3336
1670112000000|2022-12-04 00:00:00|613.63|605.43|619.5|611.3|620.53|612.33|613.46|605.26|3815
1670115600000|2022-12-04 01:00:00|619.51|611.31|619.84|611.64|624.4|616.2|619.34|611.14|3402
1670119200000|2022-12-04 02:00:00|619.82|611.62|619.78|611.58|621.19|612.99|618.13|609.93|2493
1670122800000|2022-12-04 03:00:00|619.77|611.57|623.66|615.46|625.38|617.18|619.44|611.24|2208
1670126400000|2022-12-04 04:00:00|623.68|615.48|630.47|622.27|630.68|622.48|622.32|614.12|3196
1670130000000|2022-12-04 05:00:00|630.46|622.26|623.77|615.57|633.21|625.01|623.41|615.21|2805
1670133600000|2022-12-04 06:00:00|623.76|615.56|623.86|615.66|625.02|616.82|623.43|615.23|2209
1670137200000|2022-12-04 07:00:00|623.8|615.6|621.8|613.6|623.91|615.71|620.6|612.4|2157
1670140800000|2022-12-04 08:00:00|621.81|613.61|618.61|610.41|622.62|614.42|618.14|609.94|2989
1670144400000|2022-12-04 09:00:00|618.63|610.43|619.89|611.69|620.65|612.45|618.41|610.21|2006
1670148000000|2022-12-04 10:00:00|619.85|611.65|619.72|611.52|620.59|612.39|619.08|610.88|1973
1670151600000|2022-12-04 11:00:00|619.75|611.55|616.91|608.71|619.84|611.64|615.09|606.89|2555
1670155200000|2022-12-04 12:00:00|616.9|608.7|619.27|611.07|622.57|614.37|616.45|608.25|2947
1670158800000|2022-12-04 13:00:00|619.26|611.06|621.06|612.86|621.5|613.3|618.86|610.66|1889
1670162400000|2022-12-04 14:00:00|621.03|612.83|622.89|614.69|623.69|615.49|618.57|610.37|2472
1670166000000|2022-12-04 15:00:00|622.85|614.65|626.51|618.31|627.75|619.55|622.5|614.3|3335
1670169600000|2022-12-04 16:00:00|626.5|618.3|624.8|616.6|627.76|619.56|623.55|615.35|3090
1670173200000|2022-12-04 17:00:00|624.63|616.43|622.97|614.77|624.66|616.46|621.61|613.41|2420
1670176800000|2022-12-04 18:00:00|622.98|614.78|626.8|618.6|627.2|619|622.96|614.76|3592
1670180400000|2022-12-04 19:00:00|626.81|618.61|627.49|619.29|628.95|620.75|625.47|617.27|2703
1670184000000|2022-12-04 20:00:00|627.51|619.31|634.59|624.89|638.32|624.96|627.49|619.29|2587
1670187600000|2022-12-04 21:00:00|634.6|624.9|632.44|622.74|634.64|624.94|631.4|621.7|2379
1670191200000|2022-12-04 22:00:00|632.41|622.71|628.88|619.18|632.61|622.91|628.48|618.78|2156
1670194800000|2022-12-04 23:00:00|628.99|619.29|631.54|621.84|633.6|623.9|628.3|618.6|4015
1670198400000|2022-12-05 00:00:00|631.55|621.85|630.71|622.51|632.81|624.61|626.94|618.02|5119
1670202000000|2022-12-05 01:00:00|630.73|622.53|638.7|630.5|639.77|631.57|630.59|622.39|4598
1670205600000|2022-12-05 02:00:00|638.68|630.48|640.22|632.02|642.55|634.35|638.07|629.87|4466
1670209200000|2022-12-05 03:00:00|640.24|632.04|637.59|629.39|643.62|635.42|637.05|628.85|4681
1670212800000|2022-12-05 04:00:00|637.52|629.32|641.69|633.49|642.6|634.4|634.81|626.61|5073
1670216400000|2022-12-05 05:00:00|641.71|633.51|643.8|635.6|644.54|636.34|640.87|632.67|4787
1670220000000|2022-12-05 06:00:00|643.78|635.58|638.64|630.44|644.93|636.73|638.55|630.35|4266
1670223600000|2022-12-05 07:00:00|638.66|630.46|638.79|630.59|640.7|632.5|636.58|628.38|4464
1670227200000|2022-12-05 08:00:00|638.78|630.58|643.68|635.48|645.01|636.81|638.76|630.56|5226
1670230800000|2022-12-05 09:00:00|643.63|635.43|640.49|632.29|646.1|637.9|640.28|632.08|3352
1670234400000|2022-12-05 10:00:00|640.48|632.28|643.92|635.72|646.5|638.3|640.38|632.18|2980
1670238000000|2022-12-05 11:00:00|643.9|635.7|642.46|634.26|644.76|636.56|642.17|633.97|2633
1670241600000|2022-12-05 12:00:00|642.4|634.2|639.1|630.9|642.78|634.58|638.23|630.03|3204
1670245200000|2022-12-05 13:00:00|639.11|630.91|634.76|626.56|640.18|631.98|633.86|625.66|2977
1670248800000|2022-12-05 14:00:00|634.72|626.52|633.95|625.75|634.99|626.79|628.81|620.61|5232
1670252400000|2022-12-05 15:00:00|633.98|625.78|626.62|618.42|633.98|625.78|622.74|614.54|7170
1670256000000|2022-12-05 16:00:00|626.57|618.37|624.52|616.32|628.66|620.46|622.6|614.4|6091
1670259600000|2022-12-05 17:00:00|624.51|616.31|624.67|616.47|627.93|619.73|622.91|614.71|5404
1670263200000|2022-12-05 18:00:00|624.65|616.45|622.16|613.96|625.77|617.57|622.12|613.92|4593
1670266800000|2022-12-05 19:00:00|622.18|613.98|621.73|613.53|622.6|614.4|615.72|607.52|5718
1670270400000|2022-12-05 20:00:00|621.72|613.52|619.31|611.11|621.84|613.64|618.12|609.92|4010
1670274000000|2022-12-05 21:00:00|619.4|611.2|620.54|612.34|620.54|612.34|617.11|608.91|3492
1670277600000|2022-12-05 22:00:00|620.57|612.37|621.6|613.4|622.07|613.87|619.22|611.02|1731
1670281200000|2022-12-05 23:00:00|621.56|613.36|621.66|613.46|622.62|614.42|618.63|610.43|3133
1670284800000|2022-12-06 00:00:00|621.65|613.45|622.75|614.55|622.87|614.67|618.66|610.46|4492
1670288400000|2022-12-06 01:00:00|622.73|614.53|623.76|615.56|625.74|617.54|622.73|614.53|4151
1670292000000|2022-12-06 02:00:00|623.77|615.57|624.87|616.67|626.55|618.35|622.57|614.37|3294
1670295600000|2022-12-06 03:00:00|624.89|616.69|624.62|616.42|627.52|619.32|624.35|616.15|3354
1670299200000|2022-12-06 04:00:00|624.65|616.45|621.67|613.47|625.52|617.32|619.57|611.37|3385
1670302800000|2022-12-06 05:00:00|621.66|613.46|616.55|608.35|621.79|613.59|615.77|607.57|3869
1670306400000|2022-12-06 06:00:00|616.61|608.41|618.4|610.2|620.72|612.52|614.53|606.33|4373
1670310000000|2022-12-06 07:00:00|618.44|610.24|616.56|608.36|618.85|610.65|615.84|607.64|3956
1670313600000|2022-12-06 08:00:00|616.55|608.35|617.55|609.35|617.88|609.68|613.38|605.18|4761
1670317200000|2022-12-06 09:00:00|617.54|609.34|613.92|605.72|618.66|610.46|613.73|605.53|3289
1670320800000|2022-12-06 10:00:00|613.9|605.7|612.92|604.72|615.4|607.2|610.6|602.4|4558
1670324400000|2022-12-06 11:00:00|612.9|604.7|615.66|607.46|616.18|607.98|608.64|600.44|5149
1670328000000|2022-12-06 12:00:00|615.73|607.53|618.75|610.55|620.48|612.28|613.93|605.73|4728
1670331600000|2022-12-06 13:00:00|618.81|610.61|620.52|612.32|623.56|615.36|618.52|610.32|4366
1670335200000|2022-12-06 14:00:00|620.54|612.34|620.67|612.47|623.24|615.04|619.57|611.37|5405
1670338800000|2022-12-06 15:00:00|620.66|612.46|624.54|616.34|626.26|618.06|615.77|607.57|7541
1670342400000|2022-12-06 16:00:00|624.55|616.35|622.92|614.72|628.02|619.82|622.5|614.3|7045
1670346000000|2022-12-06 17:00:00|622.9|614.7|613.88|605.68|623.65|615.45|613.59|605.39|6919
1670349600000|2022-12-06 18:00:00|613.89|605.69|613.79|605.59|614.24|606.04|609.22|601.02|7019
1670353200000|2022-12-06 19:00:00|613.67|605.47|614.46|606.26|617.16|608.96|611.83|603.63|4875
1670356800000|2022-12-06 20:00:00|614.48|606.28|612.68|604.48|614.72|606.52|612.56|604.36|4140
1670360400000|2022-12-06 21:00:00|612.67|604.47|611.37|603.17|613.72|605.52|611.16|602.96|3335
1670364000000|2022-12-06 22:00:00|611.34|603.14|611.77|603.57|613.61|605.41|611.34|603.14|2166
1670367600000|2022-12-06 23:00:00|611.78|603.58|622.59|614.39|623.62|615.42|611.77|603.57|6103
1670371200000|2022-12-07 00:00:00|622.58|614.38|627.89|619.69|632.8|624.6|621.24|613.04|6245
1670374800000|2022-12-07 01:00:00|627.93|619.73|626.76|618.56|629.56|621.36|625.89|617.69|4036
1670378400000|2022-12-07 02:00:00|626.74|618.54|622.93|614.73|627.01|618.81|622.52|614.32|3667
1670382000000|2022-12-07 03:00:00|622.92|614.72|620.52|612.32|622.92|614.72|620.28|612.08|3394
1670385600000|2022-12-07 04:00:00|620.47|612.27|621.03|612.83|621.84|613.64|618.82|610.62|3624
1670389200000|2022-12-07 05:00:00|621.05|612.85|618.55|610.35|621.05|612.85|617.4|609.2|4025
1670392800000|2022-12-07 06:00:00|618.56|610.36|612.77|604.57|619.02|610.82|611.34|603.14|4502
1670396400000|2022-12-07 07:00:00|612.78|604.58|593.49|585.29|614.9|606.7|593.18|584.98|9295
1670400000000|2022-12-07 08:00:00|593.5|585.3|594.87|586.67|596.49|588.29|591.66|583.46|6277
1670403600000|2022-12-07 09:00:00|594.91|586.71|601.8|593.6|602.08|593.88|594.74|586.54|4869
1670407200000|2022-12-07 10:00:00|601.81|593.61|608.2|600|609.46|601.26|600.09|591.89|4623
1670410800000|2022-12-07 11:00:00|608.08|599.88|602.52|594.32|608.55|600.35|600.6|592.4|4826
1670414400000|2022-12-07 12:00:00|602.54|594.34|602.52|594.32|606.14|597.94|601.74|593.54|4952
1670418000000|2022-12-07 13:00:00|602.53|594.33|603.92|595.72|607.35|599.15|602.53|594.33|4713
1670421600000|2022-12-07 14:00:00|603.84|595.64|603.78|595.58|606.11|597.91|601.68|593.48|6249
1670425200000|2022-12-07 15:00:00|603.75|595.55|604.16|595.96|605.03|596.83|601.36|593.16|5457
1670428800000|2022-12-07 16:00:00|604.22|596.02|602.62|594.42|604.78|596.58|599.74|591.54|4813
1670432400000|2022-12-07 17:00:00|602.57|594.37|601.8|593.6|603.41|595.21|601.62|593.42|3094
1670436000000|2022-12-07 18:00:00|601.79|593.59|600.33|592.13|604.51|596.31|600.16|591.96|3813
1670439600000|2022-12-07 19:00:00|600.39|592.19|603.66|595.46|604.85|596.65|600.17|591.97|4036
1670443200000|2022-12-07 20:00:00|603.65|595.45|604.28|596.08|606.92|598.72|600.45|592.25|4779
1670446800000|2022-12-07 21:00:00|604.26|596.06|606.65|598.45|607.63|599.43|604.21|596.01|3495
1670450400000|2022-12-07 22:00:00|606.69|598.49|605.73|597.53|606.77|598.57|604.52|596.32|1652
1670454000000|2022-12-07 23:00:00|605.56|597.36|604.1|595.9|607.94|599.74|603.61|595.41|4137
1670457600000|2022-12-08 00:00:00|604.06|595.86|602.73|594.53|607.14|598.94|602.14|593.94|5678
1670461200000|2022-12-08 01:00:00|602.71|594.51|597.89|589.69|603.79|595.59|597.63|589.43|4987
1670464800000|2022-12-08 02:00:00|597.91|589.71|603.83|595.63|604.16|595.96|596.19|587.99|5220
1670468400000|2022-12-08 03:00:00|603.79|595.59|602.79|594.59|604.13|595.93|602.19|593.99|4208
1670472000000|2022-12-08 04:00:00|602.8|594.6|598.78|590.58|603.01|594.81|598.4|590.2|4101
1670475600000|2022-12-08 05:00:00|598.8|590.6|598.44|590.24|599.91|591.71|597.45|589.25|4038
1670479200000|2022-12-08 06:00:00|598.38|590.18|597.71|589.51|598.54|590.34|596.42|588.22|3712
1670482800000|2022-12-08 07:00:00|597.68|589.48|600.51|592.31|602.46|594.26|597.53|589.33|4698
1670486400000|2022-12-08 08:00:00|600.49|592.29|601.27|593.07|601.87|593.67|599.13|590.93|3192
1670490000000|2022-12-08 09:00:00|601.26|593.06|598.52|590.32|601.82|593.62|597.48|589.28|3918
1670493600000|2022-12-08 10:00:00|598.5|590.3|603.78|595.58|606.06|597.86|598.32|590.12|3887
1670497200000|2022-12-08 11:00:00|603.77|595.57|611.66|603.46|611.69|603.49|603.16|594.96|6352
1670500800000|2022-12-08 12:00:00|611.59|603.39|610.76|602.56|613.39|605.19|609.23|601.03|6033
1670504400000|2022-12-08 13:00:00|610.75|602.55|611.63|603.43|611.78|603.58|607.67|599.47|5723
1670508000000|2022-12-08 14:00:00|611.64|603.44|610.46|602.26|613.16|604.96|606.51|598.31|6007
1670511600000|2022-12-08 15:00:00|610.47|602.27|612.64|604.44|615.57|607.37|609.75|601.55|6536
1670515200000|2022-12-08 16:00:00|612.72|604.52|616.39|608.19|616.97|608.77|611.82|603.62|4924
1670518800000|2022-12-08 17:00:00|616.36|608.16|614.7|606.5|617.84|609.64|613.02|604.82|4620
1670522400000|2022-12-08 18:00:00|614.74|606.54|624.02|615.82|625.89|617.69|614.39|606.19|6971
1670526000000|2022-12-08 19:00:00|623.91|615.71|625.64|617.44|625.94|617.74|622.32|614.12|6615
1670529600000|2022-12-08 20:00:00|625.53|617.33|622.92|614.72|627.55|619.35|621.54|613.34|5161
1670533200000|2022-12-08 21:00:00|622.9|614.7|620.61|612.41|623.74|615.54|620.33|612.13|3630
1670536800000|2022-12-08 22:00:00|620.64|612.44|618.87|610.67|620.95|612.75|617.28|609.08|3005
1670540400000|2022-12-08 23:00:00|618.88|610.68|622.77|614.57|623.71|615.51|618.72|610.52|3927
1670544000000|2022-12-09 00:00:00|622.74|614.54|617.76|609.56|626.67|618.47|616.52|608.32|4859
1670547600000|2022-12-09 01:00:00|617.71|609.51|617.67|609.47|623.54|615.34|617.56|609.36|4951
1670551200000|2022-12-09 02:00:00|617.69|609.49|617.76|609.56|618.66|610.46|616.76|608.56|3429
1670554800000|2022-12-09 03:00:00|617.81|609.61|617.03|608.83|618.11|609.91|616.38|608.18|3093
1670558400000|2022-12-09 04:00:00|617.02|608.82|617.39|609.19|618.52|610.32|616.03|607.83|2730
1670562000000|2022-12-09 05:00:00|617.37|609.17|616.31|608.11|617.91|609.71|615.97|607.77|2588
1670565600000|2022-12-09 06:00:00|616.32|608.12|615.73|607.53|616.51|608.31|614.27|606.07|3038
1670569200000|2022-12-09 07:00:00|615.7|607.5|617.07|608.87|617.27|609.07|615.15|606.95|3124
1670572800000|2022-12-09 08:00:00|617.05|608.85|615.85|607.65|617.07|608.87|614.32|606.12|3652
1670576400000|2022-12-09 09:00:00|615.86|607.66|618.52|610.32|619.5|611.3|615.21|607.01|3502
1670580000000|2022-12-09 10:00:00|618.5|610.3|622.71|614.51|622.83|614.63|618.2|610|4312
1670583600000|2022-12-09 11:00:00|622.79|614.59|622.54|614.34|624.15|615.95|621.23|613.03|3585
1670587200000|2022-12-09 12:00:00|622.59|614.39|619.43|611.23|623.1|614.9|615.83|607.63|4948
1670590800000|2022-12-09 13:00:00|619.45|611.25|618.54|610.34|620.42|612.22|610.98|602.78|6567
1670594400000|2022-12-09 14:00:00|618.53|610.33|617.91|609.71|620.58|612.38|614.08|605.88|6109
1670598000000|2022-12-09 15:00:00|617.94|609.74|627.41|619.21|627.57|619.37|616.82|608.62|6226
1670601600000|2022-12-09 16:00:00|627.43|619.23|628.81|620.61|632.89|624.69|624.88|616.68|6826
1670605200000|2022-12-09 17:00:00|628.82|620.62|623.4|615.2|628.9|620.7|622.88|614.68|4652
1670608800000|2022-12-09 18:00:00|623.37|615.17|614.87|606.67|623.37|615.17|614.36|606.16|5113
1670612400000|2022-12-09 19:00:00|614.86|606.66|617.68|609.48|617.75|609.55|612.74|604.54|5482
1670616000000|2022-12-09 20:00:00|617.7|609.5|617.58|609.38|618.97|610.77|615.99|607.79|4500
1670619600000|2022-12-09 21:00:00|617.57|609.37|620.28|612.08|620.43|612.23|613.54|605.34|3580
1670659200000|2022-12-10 08:00:00|621.45|613.25|617.94|609.74|621.64|613.44|617.93|609.73|1280
1670662800000|2022-12-10 09:00:00|617.92|609.72|616.78|608.58|618.42|610.22|614.76|606.56|1960
1670666400000|2022-12-10 10:00:00|616.76|608.56|616.05|607.85|616.78|608.58|614.78|606.58|1507
1670670000000|2022-12-10 11:00:00|616.07|607.87|617.57|609.37|618.04|609.84|615.55|607.35|1312
1670673600000|2022-12-10 12:00:00|617.58|609.38|616.78|608.58|617.84|609.64|614.82|606.62|1747
1670677200000|2022-12-10 13:00:00|616.76|608.56|617.65|609.45|617.79|609.59|615.45|607.25|2128
1670680800000|2022-12-10 14:00:00|617.63|609.43|617.82|609.62|618.83|610.63|616.72|608.52|1985
1670684400000|2022-12-10 15:00:00|617.8|609.6|620.6|612.4|620.68|612.48|617.76|609.56|2652
1670688000000|2022-12-10 16:00:00|620.57|612.37|616.31|608.11|621.47|613.27|616.29|608.09|2725
1670691600000|2022-12-10 17:00:00|616.32|608.12|613.69|605.49|617.65|609.45|613.56|605.36|2809
1670695200000|2022-12-10 18:00:00|613.7|605.5|613.75|605.55|615.16|606.96|613.14|604.94|2045
1670698800000|2022-12-10 19:00:00|613.73|605.53|613.72|605.52|614.89|606.69|613.38|605.18|2164
1670702400000|2022-12-10 20:00:00|613.74|605.54|612.69|604.49|613.81|605.61|611.85|603.65|1532
1670706000000|2022-12-10 21:00:00|612.68|604.48|611.91|603.71|612.8|604.6|611.6|603.4|1189
1670709600000|2022-12-10 22:00:00|611.9|603.7|611.83|603.63|612.25|604.05|610.4|602.2|1802
1670713200000|2022-12-10 23:00:00|611.82|603.62|612.4|604.2|612.91|604.71|610.7|602.5|2154
1670716800000|2022-12-11 00:00:00|612.41|604.21|611.64|603.44|612.56|604.36|610.33|602.13|2095
1670720400000|2022-12-11 01:00:00|611.66|603.46|611.94|603.74|612.74|604.54|610.92|602.72|2090
1670724000000|2022-12-11 02:00:00|611.95|603.75|611.32|603.12|612.36|604.16|610.68|602.48|1631
1670727600000|2022-12-11 03:00:00|611.31|603.11|613.46|605.26|613.48|605.28|611.18|602.98|1842
1670731200000|2022-12-11 04:00:00|613.45|605.25|613.48|605.28|613.52|605.32|612.99|604.79|1663
1670734800000|2022-12-11 05:00:00|613.46|605.26|614.36|606.16|614.65|606.45|613.03|604.83|1842
1670738400000|2022-12-11 06:00:00|614.35|606.15|614.4|606.2|614.78|606.58|614.14|605.94|1314
1670742000000|2022-12-11 07:00:00|614.41|606.21|614.68|606.48|614.72|606.52|612.82|604.62|1355
1670745600000|2022-12-11 08:00:00|614.6|606.4|611.92|603.72|614.81|606.61|611.92|603.72|1296
1670749200000|2022-12-11 09:00:00|611.96|603.76|609.76|601.56|612.1|603.9|609.62|601.42|1232
1670752800000|2022-12-11 10:00:00|609.77|601.57|610.53|602.33|610.86|602.66|608.82|600.62|1429
1670756400000|2022-12-11 11:00:00|610.52|602.32|608.65|600.45|610.52|602.32|607.57|599.37|1548
1670760000000|2022-12-11 12:00:00|608.66|600.46|606.92|598.72|608.69|600.49|606.78|598.58|1345
1670763600000|2022-12-11 13:00:00|606.93|598.73|606.73|598.53|608.83|600.63|605.03|596.83|1823
1670767200000|2022-12-11 14:00:00|606.7|598.5|605.94|597.74|606.7|598.5|604.59|596.39|2112
1670770800000|2022-12-11 15:00:00|605.93|597.73|606.92|598.72|606.99|598.79|605.6|597.4|1077
1670774400000|2022-12-11 16:00:00|606.94|598.74|609.54|601.34|609.84|601.64|606.67|598.47|1143
1670778000000|2022-12-11 17:00:00|609.55|601.35|609.55|601.35|610.81|602.61|609.34|601.14|960
1670781600000|2022-12-11 18:00:00|609.54|601.34|612.42|604.22|612.42|604.22|609.38|601.18|992
1670785200000|2022-12-11 19:00:00|612.4|604.2|612.53|604.33|614.01|605.81|609.4|601.2|2608
1670788800000|2022-12-11 20:00:00|612.51|604.31|605.81|596.11|612.59|604.39|605.63|595.93|3367
1670792400000|2022-12-11 21:00:00|605.8|596.1|601.31|591.61|606.56|596.86|600.68|590.98|2338
1670796000000|2022-12-11 22:00:00|601.33|591.63|597.65|589.45|602.71|593.01|592.93|583.23|2948
1670799600000|2022-12-11 23:00:00|597.68|589.48|596.55|588.35|601.25|593.05|595.49|587.29|3894
1670803200000|2022-12-12 00:00:00|596.54|588.34|601.51|593.31|601.63|593.43|594.33|586.13|5360
1670806800000|2022-12-12 01:00:00|601.49|593.29|597.57|589.37|601.49|593.29|596.75|588.55|3148
1670810400000|2022-12-12 02:00:00|597.58|589.38|585.03|576.83|597.69|589.49|578.55|570.35|5330
1670814000000|2022-12-12 03:00:00|584.99|576.79|582.99|574.79|586.86|578.66|581.53|573.33|5261
1670817600000|2022-12-12 04:00:00|583|574.8|583.1|574.9|584.23|576.03|581|572.8|3097
1670821200000|2022-12-12 05:00:00|583.11|574.91|583.89|575.69|584.21|576.01|581.51|573.31|2359
1670824800000|2022-12-12 06:00:00|583.93|575.73|582.74|574.54|583.94|575.74|580.83|572.63|2025
1670828400000|2022-12-12 07:00:00|582.76|574.56|580.72|572.52|583.76|575.56|580.39|572.19|2626
1670832000000|2022-12-12 08:00:00|580.71|572.51|583.8|575.6|584.51|576.31|579.94|571.74|3326
1670835600000|2022-12-12 09:00:00|583.82|575.62|587.63|579.43|588.59|580.39|583.44|575.24|3455
1670839200000|2022-12-12 10:00:00|587.62|579.42|589.51|581.31|589.63|581.43|587.4|579.2|2581
1670842800000|2022-12-12 11:00:00|589.41|581.21|587.37|579.17|589.92|581.72|587.14|578.94|1846
1670846400000|2022-12-12 12:00:00|587.48|579.28|585.59|577.39|588.62|580.42|581.63|573.43|4935
1670850000000|2022-12-12 13:00:00|585.56|577.36|582.73|574.53|586.51|578.31|582.42|574.22|3556
1670853600000|2022-12-12 14:00:00|582.64|574.44|586.01|577.81|586.86|578.66|582.5|574.3|4505
1670857200000|2022-12-12 15:00:00|586.04|577.84|586.18|577.98|587.29|579.09|585.85|577.65|2798
1670860800000|2022-12-12 16:00:00|586.16|577.96|586.76|578.56|588.79|580.59|586.05|577.85|2624
1670864400000|2022-12-12 17:00:00|586.7|578.5|587.88|579.68|588.53|580.33|585.75|577.55|2616
1670868000000|2022-12-12 18:00:00|587.86|579.66|588.42|580.22|589.56|581.36|587.17|578.97|2403
1670871600000|2022-12-12 19:00:00|588.39|580.19|589.85|581.65|589.85|581.65|588.13|579.93|2729
1670875200000|2022-12-12 20:00:00|589.89|581.69|593.77|585.57|593.84|585.64|588.71|580.51|3182
1670878800000|2022-12-12 21:00:00|593.72|585.52|596.8|588.6|597.88|589.68|592.46|584.26|4980
1670882400000|2022-12-12 22:00:00|596.79|588.59|596.48|588.28|597.72|589.52|594.68|586.48|2067
1670886000000|2022-12-12 23:00:00|596.44|588.24|597.08|588.88|597.66|589.46|595.29|587.09|2993
1670889600000|2022-12-13 00:00:00|597.06|588.86|594.12|585.92|598.98|590.78|593.26|585.06|3357
1670893200000|2022-12-13 01:00:00|594.1|585.9|593.83|585.63|595.65|587.45|592.85|584.65|3069
1670896800000|2022-12-13 02:00:00|593.81|585.61|594.95|586.75|595.03|586.83|592.54|584.34|3042
1670900400000|2022-12-13 03:00:00|594.99|586.79|592.42|584.22|597.01|588.81|592.4|584.2|3208
1670904000000|2022-12-13 04:00:00|592.4|584.2|595.45|587.25|597.68|589.48|590.46|582.26|2758
1670907600000|2022-12-13 05:00:00|595.48|587.28|592.63|584.43|596.02|587.82|591.67|583.47|2610
1670911200000|2022-12-13 06:00:00|592.68|584.48|599.83|591.63|600.41|592.21|591.77|583.57|3984
1670914800000|2022-12-13 07:00:00|599.84|591.64|598.48|590.28|600.83|592.63|587.89|579.69|7286
1670918400000|2022-12-13 08:00:00|598.52|590.32|599.58|591.38|602.91|594.71|596.04|587.84|4175
1670922000000|2022-12-13 09:00:00|599.54|591.34|603.97|595.77|605.85|597.65|598.85|590.65|3435
1670925600000|2022-12-13 10:00:00|603.98|595.78|599.56|591.36|607.85|599.65|597.56|589.36|6421
1670929200000|2022-12-13 11:00:00|599.53|591.33|604.18|595.98|605.53|597.33|598.64|590.44|4477
1670932800000|2022-12-13 12:00:00|604.09|595.89|603.1|594.9|605.97|597.77|601.96|593.76|4780
1670936400000|2022-12-13 13:00:00|603.07|594.87|626.69|618.49|628.42|620.22|601.73|593.53|8805
1670940000000|2022-12-13 14:00:00|626.64|618.44|623.28|615.08|629.85|621.65|623.17|614.97|6593
1670943600000|2022-12-13 15:00:00|623.27|615.07|616.42|608.22|624.36|616.16|615.96|607.76|4936
1670947200000|2022-12-13 16:00:00|616.45|608.25|615.5|607.3|618.52|610.32|614.14|605.94|3500
1670950800000|2022-12-13 17:00:00|615.49|607.29|606.52|598.32|616.57|608.37|606.15|597.95|4221
1670954400000|2022-12-13 18:00:00|606.49|598.29|606.48|598.28|608.54|600.34|605.61|597.41|3049
1670958000000|2022-12-13 19:00:00|606.49|598.29|607.45|599.25|608.55|600.35|605.41|597.21|2315
1670961600000|2022-12-13 20:00:00|607.42|599.22|609.33|601.13|609.55|601.35|606.37|598.17|2363
1670965200000|2022-12-13 21:00:00|609.34|601.14|612.49|604.29|612.62|604.42|609.34|601.14|2267
1670968800000|2022-12-13 22:00:00|612.48|604.28|611.21|603.01|612.53|604.33|609.85|601.65|2218
1670972400000|2022-12-13 23:00:00|611.22|603.02|614.59|606.39|614.68|606.48|610.67|602.47|3556
1670976000000|2022-12-14 00:00:00|614.58|606.38|615.51|607.31|617.43|609.23|612.24|604.04|4778
1670979600000|2022-12-14 01:00:00|615.55|607.35|612.6|604.4|615.92|607.72|612.6|604.4|3760
1670983200000|2022-12-14 02:00:00|612.63|604.43|613.69|605.49|613.73|605.53|610.58|602.38|3186
1670986800000|2022-12-14 03:00:00|613.7|605.5|616.51|608.31|617.7|609.5|613.2|605|4295
1670990400000|2022-12-14 04:00:00|616.5|608.3|613.22|605.02|617.99|609.79|612.93|604.73|4116
1670994000000|2022-12-14 05:00:00|613.21|605.01|612.4|604.2|615.37|607.17|610.1|601.9|4150
1670997600000|2022-12-14 06:00:00|612.41|604.21|614.1|605.9|615.18|606.98|611.7|603.5|4045
1671001200000|2022-12-14 07:00:00|614.11|605.91|612.24|604.04|614.88|606.68|612.24|604.04|3434
1671004800000|2022-12-14 08:00:00|612.25|604.05|613.19|604.99|615.75|607.55|611.24|603.04|4699
1671008400000|2022-12-14 09:00:00|613.24|605.04|610.73|602.53|614.69|606.49|609.66|601.46|3435
1671012000000|2022-12-14 10:00:00|610.75|602.55|613.25|605.05|615.26|607.06|610.02|601.82|3848
1671015600000|2022-12-14 11:00:00|613.24|605.04|611.01|602.81|613.24|605.04|610.15|601.95|5318
1671019200000|2022-12-14 12:00:00|611|602.8|613.42|605.22|614.02|605.82|610.17|601.97|5526
1671022800000|2022-12-14 13:00:00|613.37|605.17|611.76|603.56|614.47|606.27|610.39|602.19|4719
1671026400000|2022-12-14 14:00:00|611.75|603.55|618.53|610.33|619.36|611.16|611.75|603.55|6969
1671030000000|2022-12-14 15:00:00|618.55|610.35|619.93|611.73|621.03|612.83|617.03|608.83|6260
1671033600000|2022-12-14 16:00:00|620.04|611.84|614.69|606.49|622.27|614.07|613.1|604.9|6872
1671037200000|2022-12-14 17:00:00|614.71|606.51|612.09|603.89|615.64|607.44|612|603.8|3957
1671040800000|2022-12-14 18:00:00|612.26|604.06|612.96|604.76|620.05|611.85|610.66|602.46|5885
1671044400000|2022-12-14 19:00:00|612.97|604.77|602.79|594.59|612.97|604.77|597.21|589.01|10898
1671048000000|2022-12-14 20:00:00|602.78|594.58|601.12|592.92|607.49|599.29|598.14|589.94|7551
1671051600000|2022-12-14 21:00:00|600.97|592.77|597.1|588.9|601.52|593.32|596.42|588.22|4115
1671055200000|2022-12-14 22:00:00|597.11|588.91|599.28|591.08|599.43|591.23|595.98|587.78|2465
1671058800000|2022-12-14 23:00:00|599.26|591.06|595|586.8|599.26|591.06|594.5|586.3|3602
1671062400000|2022-12-15 00:00:00|594.99|586.79|594.85|586.65|597.95|589.75|594.18|585.98|4250
1671066000000|2022-12-15 01:00:00|594.86|586.66|587.12|578.92|596.11|587.91|584.94|576.74|5791
1671069600000|2022-12-15 02:00:00|587.09|578.89|594.41|586.21|594.81|586.61|583.92|575.72|6091
1671073200000|2022-12-15 03:00:00|594.38|586.18|597.52|589.32|597.84|589.64|594.11|585.91|4342
1671076800000|2022-12-15 04:00:00|597.51|589.31|598.82|590.62|599.63|591.43|595.34|587.14|3059
1671080400000|2022-12-15 05:00:00|598.88|590.68|596.89|588.69|599.56|591.36|595.54|587.34|2532
1671084000000|2022-12-15 06:00:00|596.92|588.72|594.94|586.74|598.69|590.49|594.75|586.55|2797
1671087600000|2022-12-15 07:00:00|594.93|586.73|596.92|588.72|597.8|589.6|593.63|585.43|2729
1671091200000|2022-12-15 08:00:00|597.03|588.83|596.96|588.76|600.49|592.29|596.11|587.91|4123
1671094800000|2022-12-15 09:00:00|596.93|588.73|600.19|591.99|601.02|592.82|596.4|588.2|3298
1671098400000|2022-12-15 10:00:00|600.1|591.9|600.17|591.97|601.07|592.87|598.34|590.14|2619
1671102000000|2022-12-15 11:00:00|600.27|592.07|603.03|594.83|603.84|595.64|599.19|590.99|3543
1671105600000|2022-12-15 12:00:00|603.07|594.87|604.55|596.35|605.58|597.38|602.02|593.82|3528
1671109200000|2022-12-15 13:00:00|604.56|596.36|600.25|592.05|605.23|597.03|597.33|589.13|6472
1671112800000|2022-12-15 14:00:00|600.28|592.08|594.21|586.01|601.79|593.59|593.65|585.45|4816
1671116400000|2022-12-15 15:00:00|594.24|586.04|596.66|588.46|598.27|590.07|594.24|586.04|4841
1671120000000|2022-12-15 16:00:00|596.61|588.41|595.59|587.39|596.7|588.5|593.39|585.19|4532
1671123600000|2022-12-15 17:00:00|595.57|587.37|592.15|583.95|595.92|587.72|591.5|583.3|4219
1671127200000|2022-12-15 18:00:00|592.12|583.92|589.05|580.85|592.64|584.44|586.15|577.95|4475
1671130800000|2022-12-15 19:00:00|589.08|580.88|588.26|580.06|589.72|581.52|587.66|579.46|3633
1671134400000|2022-12-15 20:00:00|588.27|580.07|589.58|581.38|590.25|582.05|588.14|579.94|2352
1671138000000|2022-12-15 21:00:00|589.54|581.34|584.91|576.71|589.87|581.67|580.82|572.62|3967
1671141600000|2022-12-15 22:00:00|584.9|576.7|583.28|575.08|585.43|577.23|582.8|574.6|2776
1671145200000|2022-12-15 23:00:00|583.3|575.1|584.25|576.05|585.37|577.17|581.83|573.63|4151
1671148800000|2022-12-16 00:00:00|584.29|576.09|590.93|582.73|592.17|583.97|582.36|574.16|3898
1671152400000|2022-12-16 01:00:00|590.94|582.74|586.87|578.67|591.26|583.06|586.84|578.64|3099
1671156000000|2022-12-16 02:00:00|586.91|578.71|589.24|581.04|590.11|581.91|586.7|578.5|2656
1671159600000|2022-12-16 03:00:00|589.23|581.03|590.74|582.54|590.74|582.54|588.97|580.77|2239
1671163200000|2022-12-16 04:00:00|590.83|582.63|588.15|579.95|590.94|582.74|587.8|579.6|2316
1671166800000|2022-12-16 05:00:00|588.09|579.89|588.27|580.07|588.57|580.37|586.05|577.85|2243
1671170400000|2022-12-16 06:00:00|588.23|580.03|587.36|579.16|588.42|580.22|585.65|577.45|2417
1671174000000|2022-12-16 07:00:00|587.29|579.09|589.52|581.32|590.79|582.59|587.05|578.85|4000
1671177600000|2022-12-16 08:00:00|589.56|581.36|573.64|565.44|589.89|581.69|572.85|564.65|4736
1671181200000|2022-12-16 09:00:00|573.62|565.42|558.27|550.07|573.63|565.43|555.71|547.51|9855
1671184800000|2022-12-16 10:00:00|558.35|550.15|557.7|549.5|559.1|550.9|555.25|547.05|4989
1671188400000|2022-12-16 11:00:00|557.68|549.48|562.45|554.25|562.62|554.42|557.24|549.04|3744
1671192000000|2022-12-16 12:00:00|562.46|554.26|563.07|554.87|563.09|554.89|560.25|552.05|3819
1671195600000|2022-12-16 13:00:00|563.02|554.82|559.35|551.15|563.02|554.82|558.05|549.85|4479
1671199200000|2022-12-16 14:00:00|559.37|551.17|565.33|557.13|566.36|558.16|556.4|548.2|7121
1671202800000|2022-12-16 15:00:00|565.26|557.06|559.77|551.57|565.5|557.3|557.95|549.75|4957
1671206400000|2022-12-16 16:00:00|559.72|551.52|552.23|544.03|561.02|552.82|550.59|542.39|8077
1671210000000|2022-12-16 17:00:00|552.22|544.02|550.28|542.08|555.56|547.36|549.72|541.52|5335
1671213600000|2022-12-16 18:00:00|550.25|542.05|551.48|543.28|553.06|544.86|549.97|541.77|3381
1671217200000|2022-12-16 19:00:00|551.47|543.27|555.24|547.04|555.36|547.16|550.86|542.66|3425
1671220800000|2022-12-16 20:00:00|555.23|547.03|555.73|547.53|557.67|549.47|553.81|545.61|3806
1671224400000|2022-12-16 21:00:00|555.74|547.54|551.38|543.18|556.1|547.9|551.37|543.17|3349
1671264000000|2022-12-17 08:00:00|545.91|537.71|545.71|537.51|546.55|538.35|543.82|535.62|3278
1671267600000|2022-12-17 09:00:00|545.7|537.5|544.05|535.85|546.13|537.93|542.55|534.35|3317
1671271200000|2022-12-17 10:00:00|544.08|535.88|547.01|538.81|548.13|539.93|542.68|534.48|3576
1671274800000|2022-12-17 11:00:00|546.95|538.75|542.43|534.23|548.22|540.02|541.19|532.99|4283
1671278400000|2022-12-17 12:00:00|542.38|534.18|541.99|533.79|543.79|535.59|540.04|531.84|3665
1671282000000|2022-12-17 13:00:00|541.96|533.76|540.75|532.55|542.27|534.07|539.85|531.65|4001
1671285600000|2022-12-17 14:00:00|540.87|532.67|542.42|534.22|543.76|535.56|540.53|532.33|3801
1671289200000|2022-12-17 15:00:00|542.29|534.09|544.51|536.31|544.88|536.68|540.7|532.5|3725
1671292800000|2022-12-17 16:00:00|544.53|536.33|542.74|534.54|544.53|536.33|541.05|532.85|3299
1671296400000|2022-12-17 17:00:00|542.73|534.53|538.76|530.56|542.81|534.61|535.67|527.47|4089
1671300000000|2022-12-17 18:00:00|538.8|530.6|541.64|533.44|542.46|534.26|537.95|529.75|3128
1671303600000|2022-12-17 19:00:00|541.55|533.35|537.61|529.41|541.69|533.49|537.03|528.83|2813
1671307200000|2022-12-17 20:00:00|537.71|529.51|537.65|529.45|538.69|530.49|537.09|528.89|2224
1671310800000|2022-12-17 21:00:00|537.66|529.46|538.05|529.85|539.82|531.62|537.05|528.85|2811
1671314400000|2022-12-17 22:00:00|538.08|529.88|543.54|535.34|544.71|536.51|536.8|528.6|2930
1671318000000|2022-12-17 23:00:00|543.53|535.33|543.09|534.89|545.41|537.21|542.16|533.96|5091
1671321600000|2022-12-18 00:00:00|543.13|534.93|538.8|530.6|543.64|535.44|538.26|530.06|3615
1671325200000|2022-12-18 01:00:00|538.78|530.58|537.22|529.02|538.98|530.78|537.09|528.89|2408
1671328800000|2022-12-18 02:00:00|537.17|528.97|539.78|531.58|540.1|531.9|537.03|528.83|2168
1671332400000|2022-12-18 03:00:00|539.69|531.49|541.11|532.91|541.23|533.03|539.05|530.85|1290
1671336000000|2022-12-18 04:00:00|541.06|532.86|543.7|535.5|544.68|536.48|540.58|532.38|2286
1671339600000|2022-12-18 05:00:00|543.66|535.46|540.29|532.09|543.8|535.6|540.27|532.07|1547
1671343200000|2022-12-18 06:00:00|540.31|532.11|540.09|531.89|540.6|532.4|539.47|531.27|1280
1671346800000|2022-12-18 07:00:00|540.17|531.97|539.72|531.52|540.37|532.17|539.35|531.15|1194
1671350400000|2022-12-18 08:00:00|539.74|531.54|539.97|531.77|540.3|532.1|539.35|531.15|1930
1671354000000|2022-12-18 09:00:00|539.93|531.73|537.3|529.1|540.03|531.83|535.8|527.6|2561
1671357600000|2022-12-18 10:00:00|537.34|529.14|539.23|531.03|539.4|531.2|536.15|527.95|1649
1671361200000|2022-12-18 11:00:00|539.24|531.04|538.64|530.44|539.79|531.59|538.05|529.85|1789
1671364800000|2022-12-18 12:00:00|538.68|530.48|541.15|532.95|541.56|533.36|538.63|530.43|1876
1671368400000|2022-12-18 13:00:00|541.2|533|539.03|530.83|541.51|533.31|538.74|530.54|1908
1671372000000|2022-12-18 14:00:00|539.02|530.82|537.52|529.32|539.12|530.92|537.23|529.03|1916
1671375600000|2022-12-18 15:00:00|537.51|529.31|535.6|527.4|537.51|529.31|535.58|527.38|1410
1671379200000|2022-12-18 16:00:00|535.59|527.39|535.47|527.27|536.58|528.38|534.73|526.53|1488
1671382800000|2022-12-18 17:00:00|535.48|527.28|536.45|528.25|536.52|528.32|535.33|527.13|1152
1671386400000|2022-12-18 18:00:00|536.44|528.24|539.14|530.94|541.27|533.07|536.41|528.21|3343
1671390000000|2022-12-18 19:00:00|539.11|530.91|539.62|531.42|539.88|531.68|537.1|528.9|2959
1671393600000|2022-12-18 20:00:00|539.65|531.45|539.91|530.21|541.89|533.69|538.57|529.88|2927
1671397200000|2022-12-18 21:00:00|539.89|530.19|537.78|528.08|539.93|530.23|536.53|526.83|1611
1671400800000|2022-12-18 22:00:00|537.75|528.05|539.25|531.05|541.3|533.1|536.71|527.79|2163
1671404400000|2022-12-18 23:00:00|539.23|531.03|536.96|528.76|542.43|534.23|536.18|527.98|2373
1671408000000|2022-12-19 00:00:00|536.94|528.74|543.34|535.14|543.82|535.62|536.94|528.74|2828
1671411600000|2022-12-19 01:00:00|543.35|535.15|544.46|536.26|546.87|538.67|542.15|533.95|3804
1671415200000|2022-12-19 02:00:00|544.44|536.24|538.81|530.61|544.8|536.6|537.68|529.48|3447
1671418800000|2022-12-19 03:00:00|538.79|530.59|532.64|524.44|539.11|530.91|527.83|519.63|6173
1671422400000|2022-12-19 04:00:00|532.63|524.43|536.49|528.29|537.16|528.96|531.59|523.39|3334
1671426000000|2022-12-19 05:00:00|536.52|528.32|531.96|523.76|537.24|529.04|531.71|523.51|3445
1671429600000|2022-12-19 06:00:00|531.97|523.77|532.91|524.71|534.54|526.34|531.3|523.1|3497
1671433200000|2022-12-19 07:00:00|532.92|524.72|529.89|521.69|533.72|525.52|528.39|520.19|3886
1671436800000|2022-12-19 08:00:00|529.88|521.68|535.54|527.34|535.56|527.36|529.67|521.47|3248
1671440400000|2022-12-19 09:00:00|535.52|527.32|535.73|527.53|536.25|528.05|533.77|525.57|2490
1671444000000|2022-12-19 10:00:00|535.75|527.55|538.04|529.84|538.94|530.74|535.75|527.55|2661
1671447600000|2022-12-19 11:00:00|538.12|529.92|534.56|526.36|539.01|530.81|534.32|526.12|3113
1671451200000|2022-12-19 12:00:00|534.57|526.37|536.01|527.81|536.88|528.68|534.01|525.81|2732
1671454800000|2022-12-19 13:00:00|535.95|527.75|534.51|526.31|537.98|529.78|534.44|526.24|3543
1671458400000|2022-12-19 14:00:00|534.47|526.27|535.71|527.51|537.52|529.32|531.72|523.52|5529
1671462000000|2022-12-19 15:00:00|535.7|527.5|530.86|522.66|536.32|528.12|530.79|522.59|4181
1671465600000|2022-12-19 16:00:00|530.87|522.67|525.27|517.07|532.55|524.35|523.2|515|6444
1671469200000|2022-12-19 17:00:00|525.29|517.09|522.6|514.4|525.63|517.43|518.82|510.62|6676
1671472800000|2022-12-19 18:00:00|522.64|514.44|515.75|507.55|523.14|514.94|514.69|506.49|5467
1671476400000|2022-12-19 19:00:00|515.74|507.54|516.91|508.71|519.83|511.63|515.11|506.91|5888
1671480000000|2022-12-19 20:00:00|516.95|508.75|516.3|508.1|517.46|509.26|514.65|506.45|4267
1671483600000|2022-12-19 21:00:00|516.33|508.13|514.29|506.09|518.17|509.97|514.27|506.07|3334
1671487200000|2022-12-19 22:00:00|514.18|505.98|511.6|503.4|514.18|505.98|504.51|496.31|3811
1671490800000|2022-12-19 23:00:00|511.55|503.35|513.31|505.11|515.46|507.26|511.28|503.08|5678
1671494400000|2022-12-20 00:00:00|513.28|505.08|514.09|505.89|516.66|508.46|509.17|500.97|4949
1671498000000|2022-12-20 01:00:00|514.13|505.93|520.86|512.66|522.64|514.44|513.68|505.48|5895
1671501600000|2022-12-20 02:00:00|520.75|512.55|525.37|517.17|527.16|518.96|520.51|512.31|5785
1671505200000|2022-12-20 03:00:00|525.38|517.18|526.16|517.96|527.33|519.13|522.33|514.13|3793
1671508800000|2022-12-20 04:00:00|526.15|517.95|531.66|523.46|534.07|525.87|526.12|517.92|3747
1671512400000|2022-12-20 05:00:00|531.67|523.47|531.88|523.68|532.71|524.51|530.98|522.78|2734
1671516000000|2022-12-20 06:00:00|531.89|523.69|537.82|529.62|538.15|529.95|531.44|523.24|2663
1671519600000|2022-12-20 07:00:00|537.83|529.63|535.83|527.63|537.95|529.75|532.47|524.27|2318
1671523200000|2022-12-20 08:00:00|535.82|527.62|537.31|529.11|537.41|529.21|532.99|524.79|3008
1671526800000|2022-12-20 09:00:00|537.3|529.1|536.76|528.56|538.47|530.27|534.88|526.68|2303
1671530400000|2022-12-20 10:00:00|536.77|528.57|537.64|529.44|538.34|530.14|536.39|528.19|2500
1671534000000|2022-12-20 11:00:00|537.58|529.38|536.6|528.4|540.14|531.94|536.22|528.02|2811
1671537600000|2022-12-20 12:00:00|536.61|528.41|537.82|529.62|538.25|530.05|535.83|527.63|2685
1671541200000|2022-12-20 13:00:00|537.84|529.64|536.49|528.29|538.35|530.15|534.73|526.53|2808
1671544800000|2022-12-20 14:00:00|536.48|528.28|538.82|530.62|540.13|531.93|532.71|524.51|5584
1671548400000|2022-12-20 15:00:00|538.93|530.73|537.18|528.98|543.7|535.5|537.16|528.96|6593
1671552000000|2022-12-20 16:00:00|537.17|528.97|534.6|526.4|538.25|530.05|532.62|524.42|4681
1671555600000|2022-12-20 17:00:00|534.55|526.35|533.81|525.61|534.95|526.75|532.3|524.1|2550
1671559200000|2022-12-20 18:00:00|533.75|525.55|535.76|527.56|537.08|528.88|532.93|524.73|2758
1671562800000|2022-12-20 19:00:00|535.8|527.6|536.11|527.91|537.61|529.41|535.16|526.96|3314
1671566400000|2022-12-20 20:00:00|536.09|527.89|535.36|527.16|537.11|528.91|534.64|526.44|3343
1671570000000|2022-12-20 21:00:00|535.37|527.17|536.48|528.28|536.69|528.49|534.94|526.74|2504
1671573600000|2022-12-20 22:00:00|536.49|528.29|537.03|528.83|537.59|529.39|535.59|527.39|1925
1671577200000|2022-12-20 23:00:00|537.04|528.84|540.17|531.97|541.2|533|537.04|528.84|3979
1671580800000|2022-12-21 00:00:00|540.15|531.95|535.14|526.94|541.11|532.91|534.36|526.16|5086
1671584400000|2022-12-21 01:00:00|535.17|526.97|533.19|524.99|536.61|528.41|533.05|524.85|3744
1671588000000|2022-12-21 02:00:00|533.14|524.94|528.92|520.72|533.21|525.01|528.8|520.6|3177
1671591600000|2022-12-21 03:00:00|528.91|520.71|528.34|520.14|530.08|521.88|527.37|519.17|3275
1671595200000|2022-12-21 04:00:00|528.37|520.17|526.26|518.06|528.44|520.24|525.41|517.21|3510
1671598800000|2022-12-21 05:00:00|526.28|518.08|532.02|523.82|532.54|524.34|524.46|516.26|4292
1671602400000|2022-12-21 06:00:00|532.07|523.87|532.89|524.69|533.48|525.28|531.2|523|2580
1671606000000|2022-12-21 07:00:00|532.87|524.67|531.42|523.22|534.09|525.89|531|522.8|2326
1671609600000|2022-12-21 08:00:00|531.4|523.2|534.27|526.07|536.11|527.91|528.58|520.38|4342
1671613200000|2022-12-21 09:00:00|534.26|526.06|533.64|525.44|535.06|526.86|532.06|523.86|3202
1671616800000|2022-12-21 10:00:00|533.71|525.51|532.88|524.68|534.06|525.86|532.22|524.02|2183
1671620400000|2022-12-21 11:00:00|532.84|524.64|535.16|526.96|535.74|527.54|531.94|523.74|2575
1671624000000|2022-12-21 12:00:00|535.18|526.98|534.45|526.25|535.62|527.42|533.3|525.1|2438
1671627600000|2022-12-21 13:00:00|534.46|526.26|533.61|525.41|535.61|527.41|531.37|523.17|3313
1671631200000|2022-12-21 14:00:00|533.65|525.45|530.76|522.56|536.95|528.75|529.14|520.94|4742
1671634800000|2022-12-21 15:00:00|530.83|522.63|535.07|526.87|536.3|528.1|530.29|522.09|5140
1671638400000|2022-12-21 16:00:00|535.09|526.89|533.7|525.5|536.74|528.54|533.61|525.41|3963
1671642000000|2022-12-21 17:00:00|533.57|525.37|532|523.8|533.65|525.45|530.08|521.88|3145
1671645600000|2022-12-21 18:00:00|532.01|523.81|529.62|521.42|532.34|524.14|529.26|521.06|2025
1671649200000|2022-12-21 19:00:00|529.58|521.38|526.4|518.2|530.13|521.93|525.57|517.37|2530
1671652800000|2022-12-21 20:00:00|526.34|518.14|527.78|519.58|528.05|519.85|525.49|517.29|2575
1671656400000|2022-12-21 21:00:00|527.79|519.59|529.71|521.51|529.71|521.51|527.52|519.32|2277
1671660000000|2022-12-21 22:00:00|529.65|521.45|530.65|522.45|530.9|522.7|528.85|520.65|1083
1671663600000|2022-12-21 23:00:00|530.62|522.42|536.19|527.99|536.47|528.27|530.25|522.05|3366
1671667200000|2022-12-22 00:00:00|536.22|528.02|540.4|532.2|540.6|532.4|533.99|525.79|3805
1671670800000|2022-12-22 01:00:00|540.44|532.24|539.61|531.41|542.65|534.45|539.59|531.39|2350
1671674400000|2022-12-22 02:00:00|539.59|531.39|541.25|533.05|543.04|534.84|538.16|529.96|2136
1671678000000|2022-12-22 03:00:00|541.26|533.06|538.91|530.71|541.57|533.37|538.1|529.9|2147
1671681600000|2022-12-22 04:00:00|538.92|530.72|535.87|527.67|538.96|530.76|535.62|527.42|2888
1671685200000|2022-12-22 05:00:00|535.89|527.69|535.05|526.85|537.02|528.82|535|526.8|2499
1671688800000|2022-12-22 06:00:00|535.1|526.9|533.79|525.59|536.3|528.1|533.6|525.4|2658
1671692400000|2022-12-22 07:00:00|533.77|525.57|534.02|525.82|534.51|526.31|532.02|523.82|2889
1671696000000|2022-12-22 08:00:00|534.1|525.9|534.39|526.19|536.06|527.86|533.26|525.06|3078
1671699600000|2022-12-22 09:00:00|534.4|526.2|537.29|529.09|537.98|529.78|534.4|526.2|3344
1671703200000|2022-12-22 10:00:00|537.28|529.08|538.19|529.99|538.48|530.28|536.8|528.6|2472
1671706800000|2022-12-22 11:00:00|538.22|530.02|536.85|528.65|538.31|530.11|534.42|526.22|3980
1671710400000|2022-12-22 12:00:00|536.86|528.66|534.82|526.62|539.05|530.85|534.67|526.47|3375
1671714000000|2022-12-22 13:00:00|534.88|526.68|528.14|519.94|535.13|526.93|528|519.8|5344
1671717600000|2022-12-22 14:00:00|528.11|519.91|521.09|512.89|529.22|521.02|520.6|512.4|6068
1671721200000|2022-12-22 15:00:00|521.11|512.91|520.73|512.53|522.54|514.34|518.07|509.87|6159
1671724800000|2022-12-22 16:00:00|520.79|512.59|520.89|512.69|521.71|513.51|519.72|511.52|4587
1671728400000|2022-12-22 17:00:00|520.86|512.66|517.89|509.69|521.6|513.4|517.05|508.85|4529
1671732000000|2022-12-22 18:00:00|517.82|509.62|517.99|509.79|520.14|511.94|517.36|509.16|3010
1671735600000|2022-12-22 19:00:00|517.94|509.74|522.05|513.85|522.21|514.01|517.94|509.74|3149
1671739200000|2022-12-22 20:00:00|522.06|513.86|529.96|521.76|531.53|523.33|521.57|513.37|5817
1671742800000|2022-12-22 21:00:00|529.99|521.79|531.81|523.61|532.24|524.04|527.87|519.67|3336
1671746400000|2022-12-22 22:00:00|531.82|523.62|537.73|529.53|537.99|529.79|531.5|523.3|2787
1671750000000|2022-12-22 23:00:00|537.7|529.5|540.98|532.78|541.24|533.04|534.43|526.23|4673
1671753600000|2022-12-23 00:00:00|540.97|532.77|537.61|529.41|541.22|533.02|535.34|527.14|4198
1671757200000|2022-12-23 01:00:00|537.47|529.27|536.43|528.23|538.17|529.97|536.36|528.16|2921
1671760800000|2022-12-23 02:00:00|536.5|528.3|540.52|532.32|541.39|533.19|536.16|527.96|3751
1671764400000|2022-12-23 03:00:00|540.6|532.4|539.53|531.33|544.11|535.91|539.12|530.92|4762
1671768000000|2022-12-23 04:00:00|539.48|531.28|538.05|529.85|540.2|532|537.25|529.05|2634
1671771600000|2022-12-23 05:00:00|538.08|529.88|536.11|527.91|538.57|530.37|535.72|527.52|2494
1671775200000|2022-12-23 06:00:00|536.05|527.85|536.73|528.53|538.02|529.82|535.83|527.63|2281
1671778800000|2022-12-23 07:00:00|536.7|528.5|535.92|527.72|537.13|528.93|534.58|526.38|2205
1671782400000|2022-12-23 08:00:00|535.94|527.74|535.39|527.19|536.42|528.22|532.62|524.42|3811
1671786000000|2022-12-23 09:00:00|535.34|527.14|536.57|528.37|536.62|528.42|534.34|526.14|2367
1671789600000|2022-12-23 10:00:00|536.59|528.39|537.28|529.08|538.81|530.61|535.44|527.24|2472
1671793200000|2022-12-23 11:00:00|537.32|529.12|537|528.8|538.14|529.94|536.01|527.81|2115
1671796800000|2022-12-23 12:00:00|537.07|528.87|538.62|530.42|539.06|530.86|536.93|528.73|1747
1671800400000|2022-12-23 13:00:00|538.59|530.39|535.19|526.99|538.95|530.75|533.41|525.21|6246
1671804000000|2022-12-23 14:00:00|535.17|526.97|530.38|522.18|535.96|527.76|529.97|521.77|6387
1671807600000|2022-12-23 15:00:00|530.36|522.16|531.29|523.09|533.91|525.71|529.21|521.01|5177
1671811200000|2022-12-23 16:00:00|531.28|523.08|530.44|522.24|531.29|523.09|529.28|521.08|3502
1671814800000|2022-12-23 17:00:00|530.43|522.23|527.37|519.17|530.78|522.58|527.31|519.11|3552
1671818400000|2022-12-23 18:00:00|527.5|519.3|527.71|519.51|530.23|522.03|527.4|519.2|3284
1671822000000|2022-12-23 19:00:00|527.7|519.5|528.62|520.42|529.61|521.41|527.67|519.47|2689
1671825600000|2022-12-23 20:00:00|528.61|520.41|529.25|521.05|530.5|522.3|528.45|520.25|2907
1671829200000|2022-12-23 21:00:00|529.27|521.07|530.27|522.07|530.28|522.08|528.18|519.98|1183
1672088400000|2022-12-26 21:00:00|523.75|514.05|522.33|512.63|524.71|515.01|522|512.3|2268
1672092000000|2022-12-26 22:00:00|522.34|512.64|521.41|513.21|522.34|513.53|520.5|511.56|1824
1672095600000|2022-12-26 23:00:00|521.44|513.24|524.36|516.16|524.62|516.42|520.08|511.88|3672
1672099200000|2022-12-27 00:00:00|524.35|516.15|522.76|514.56|526.35|518.15|520.18|511.98|3847
1672102800000|2022-12-27 01:00:00|522.75|514.55|522.42|514.22|523.78|515.58|521.23|513.03|2304
1672106400000|2022-12-27 02:00:00|522.45|514.25|524.47|516.27|524.59|516.39|522.24|514.04|2018
1672110000000|2022-12-27 03:00:00|524.4|516.2|522.77|514.57|524.73|516.53|522.1|513.9|1594
1672113600000|2022-12-27 04:00:00|522.89|514.69|524.2|516|524.2|516|522.66|514.46|1562
1672117200000|2022-12-27 05:00:00|524.32|516.12|524.13|515.93|524.98|516.78|523.53|515.33|1789
1672120800000|2022-12-27 06:00:00|524.2|516|527.01|518.81|527.01|518.81|523.97|515.77|1991
1672124400000|2022-12-27 07:00:00|526.99|518.79|528.32|520.12|528.39|520.19|525.77|517.57|1986
1672128000000|2022-12-27 08:00:00|528.33|520.13|525.45|517.25|528.88|520.68|525.45|517.25|2600
1672131600000|2022-12-27 09:00:00|525.48|517.28|528.27|520.07|528.65|520.45|524.64|516.44|2082
1672135200000|2022-12-27 10:00:00|528.3|520.1|532.68|524.48|536.48|528.28|528.1|519.9|3715
1672138800000|2022-12-27 11:00:00|532.67|524.47|530.81|522.61|532.71|524.51|529.57|521.37|2256
1672142400000|2022-12-27 12:00:00|530.76|522.56|528.2|520|531.15|522.95|527.43|519.23|2514
1672146000000|2022-12-27 13:00:00|528.06|519.86|529.12|520.92|532.4|524.2|527.92|519.72|2872
1672149600000|2022-12-27 14:00:00|529.09|520.89|528.65|510.65|531.64|523.44|522.6|510.35|5449
1672153200000|2022-12-27 15:00:00|528.63|510.63|528.29|510.29|533.28|515.28|526.62|508.62|5557
1672156800000|2022-12-27 16:00:00|528.28|510.28|526.91|508.91|529.98|511.98|526.17|508.17|4637
1672160400000|2022-12-27 17:00:00|526.89|508.89|521.73|503.73|528.54|510.54|519.9|501.9|5378
1672164000000|2022-12-27 18:00:00|521.75|503.75|519.54|501.54|524.15|506.15|519.33|501.33|4436
1672167600000|2022-12-27 19:00:00|519.46|501.46|521.52|503.52|521.73|503.73|518.34|500.34|4054
1672171200000|2022-12-27 20:00:00|521.51|503.51|522.39|504.39|522.85|504.85|521.14|503.14|2263
1672174800000|2022-12-27 21:00:00|522.42|504.42|522.72|504.72|523.56|505.56|521.67|503.67|1869
1672178400000|2022-12-27 22:00:00|522.71|504.71|524.33|506.33|524.59|506.59|522.64|504.64|1772
1672182000000|2022-12-27 23:00:00|524.3|506.3|528.14|510.14|528.16|510.16|524.12|506.12|2746
1672185600000|2022-12-28 00:00:00|528.12|510.12|522.48|504.48|529.47|511.47|522.35|504.35|3416
1672189200000|2022-12-28 01:00:00|522.65|504.65|524.17|506.17|526.99|508.99|519.89|501.89|3948
1672192800000|2022-12-28 02:00:00|524.09|506.09|523.04|505.04|525.89|507.89|521.93|503.93|3374
1672196400000|2022-12-28 03:00:00|523.06|505.06|521.4|503.4|523.58|505.58|516.3|498.3|6070
1672200000000|2022-12-28 04:00:00|521.38|503.38|519.05|501.05|521.86|503.86|519.05|501.05|3702
1672203600000|2022-12-28 05:00:00|519.12|501.12|513.57|495.57|520.56|502.56|508.95|490.95|6633
1672207200000|2022-12-28 06:00:00|513.36|495.36|513.03|495.03|514.07|496.07|511.33|493.33|4718
1672210800000|2022-12-28 07:00:00|513.06|495.06|517.09|499.09|517.6|499.6|512.5|494.5|3261
1672214400000|2022-12-28 08:00:00|517.12|499.12|517.52|499.52|518.81|500.81|516.23|498.23|2794
1672218000000|2022-12-28 09:00:00|517.55|499.55|517.74|499.74|518.37|500.37|514.95|496.95|2763
1672221600000|2022-12-28 10:00:00|517.7|499.7|517.04|499.04|518.82|500.82|515.22|497.22|2951
1672225200000|2022-12-28 11:00:00|517.03|499.03|516.54|498.54|517.35|499.35|515.64|497.64|2790
1672228800000|2022-12-28 12:00:00|516.53|498.53|515.57|497.57|519.45|501.45|515.21|497.21|2444
1672232400000|2022-12-28 13:00:00|515.56|497.56|515.97|497.97|518.69|500.69|515.46|497.46|2412
1672236000000|2022-12-28 14:00:00|515.93|497.93|520.23|502.23|523.65|505.65|514.55|496.55|6170
1672239600000|2022-12-28 15:00:00|520.29|502.29|513.98|495.98|523.14|505.14|513.8|495.8|7748
1672243200000|2022-12-28 16:00:00|513.96|495.96|516.35|498.35|517.68|499.68|512.53|494.53|5513
1672246800000|2022-12-28 17:00:00|516.37|498.37|517.88|499.88|518.21|500.21|515.18|497.18|3368
1672250400000|2022-12-28 18:00:00|517.9|499.9|516.55|498.55|518.94|500.94|516.29|498.29|3271
1672254000000|2022-12-28 19:00:00|516.57|498.57|514.12|496.12|517.72|499.72|514.04|496.04|3265
1672257600000|2022-12-28 20:00:00|514.16|496.16|515.26|497.26|516.36|498.36|513.18|495.18|3079
1672261200000|2022-12-28 21:00:00|515.47|497.47|508.29|490.29|516.83|498.83|505.74|487.74|7500
1672264800000|2022-12-28 22:00:00|508.12|490.12|505.82|487.82|508.35|490.35|503.15|485.15|3370
1672268400000|2022-12-28 23:00:00|505.85|487.85|505.9|487.9|507.2|489.2|505.36|487.36|3719
1672272000000|2022-12-29 00:00:00|505.96|487.96|508.1|490.1|508.61|490.61|503.87|485.87|4212
1672275600000|2022-12-29 01:00:00|508.08|490.08|507.83|489.83|509.13|491.13|506.91|488.91|2950
1672279200000|2022-12-29 02:00:00|507.79|489.79|508.31|490.31|508.89|490.89|503.3|485.3|5046
1672282800000|2022-12-29 03:00:00|508.22|490.22|513.14|495.14|513.14|495.14|508.09|490.09|3632
1672286400000|2022-12-29 04:00:00|512.96|494.96|518.86|500.86|519.22|501.22|512.35|494.35|3819
1672290000000|2022-12-29 05:00:00|518.84|500.84|519.66|501.66|520.65|502.65|517.36|499.36|3056
1672293600000|2022-12-29 06:00:00|519.72|501.72|517.06|499.06|520.01|502.01|516.82|498.82|2563
1672297200000|2022-12-29 07:00:00|517.08|499.08|516.87|498.87|517.43|499.43|514.09|496.09|3102
1672300800000|2022-12-29 08:00:00|516.94|498.94|514.6|496.6|517|499|512.73|494.73|4178
1672304400000|2022-12-29 09:00:00|514.67|496.67|518.37|500.37|519.14|501.14|514.12|496.12|4059
1672308000000|2022-12-29 10:00:00|518.38|500.38|518.69|500.69|519.81|501.81|516.65|498.65|2404
1672311600000|2022-12-29 11:00:00|518.67|500.67|516.52|498.52|519.05|501.05|515.95|497.95|3259
1672315200000|2022-12-29 12:00:00|516.6|498.6|518.43|500.43|519.12|501.12|516.34|498.34|3237
1672318800000|2022-12-29 13:00:00|518.41|500.41|517.5|499.5|520.74|502.74|516.58|498.58|4134
1672322400000|2022-12-29 14:00:00|517.56|499.56|518.05|500.05|522.55|504.55|516.6|498.6|4960
1672326000000|2022-12-29 15:00:00|518.12|500.12|520|502|521.63|503.63|517.86|499.86|3554
1672329600000|2022-12-29 16:00:00|519.95|501.95|519.32|501.32|521.81|503.81|518.93|500.93|2899
1672333200000|2022-12-29 17:00:00|519.34|501.34|517.53|499.53|519.56|501.56|515.92|497.92|2364
1672336800000|2022-12-29 18:00:00|517.47|499.47|517.82|499.82|518.05|500.05|515.95|497.95|3265
1672340400000|2022-12-29 19:00:00|517.81|499.81|517.62|499.62|519.32|501.32|514.01|496.01|4205
1672344000000|2022-12-29 20:00:00|517.59|499.59|512.65|494.65|519.68|501.68|507.95|489.95|6545
1672347600000|2022-12-29 21:00:00|512.63|494.63|506.39|488.39|512.82|494.82|506.37|488.37|4026
1672351200000|2022-12-29 22:00:00|506.38|488.38|511.81|493.81|514.78|496.78|505.07|487.07|2723
1672354800000|2022-12-29 23:00:00|511.82|493.82|513.76|495.76|516.78|498.78|511.29|493.29|5044
1672358400000|2022-12-30 00:00:00|513.74|495.74|514.69|496.69|516.31|498.31|512.5|494.5|4232
1672362000000|2022-12-30 01:00:00|514.71|496.71|510.04|492.04|514.81|496.81|510.04|492.04|3591
1672365600000|2022-12-30 02:00:00|510.05|492.05|511.32|493.32|513.35|495.35|509.27|491.27|3534
1672369200000|2022-12-30 03:00:00|511.31|493.31|511.99|493.99|513.27|495.27|510.84|492.84|2626
1672372800000|2022-12-30 04:00:00|512.02|494.02|513.71|495.71|513.8|495.8|511.08|493.08|2243
1672376400000|2022-12-30 05:00:00|513.72|495.72|512.73|494.73|514.18|496.18|511.12|493.12|2564
1672380000000|2022-12-30 06:00:00|512.74|494.74|511.34|493.34|512.96|494.96|510.69|492.69|2645
1672383600000|2022-12-30 07:00:00|511.43|493.43|509.04|491.04|511.9|493.9|503.78|485.78|4814
1672387200000|2022-12-30 08:00:00|509.03|491.03|509.02|491.02|510.33|492.33|507.89|489.89|2987
1672390800000|2022-12-30 09:00:00|509|491|510.94|492.94|511.27|493.27|508.84|490.84|2710
1672394400000|2022-12-30 10:00:00|510.93|492.93|511.46|493.46|512.5|494.5|510.9|492.9|2190
1672398000000|2022-12-30 11:00:00|511.42|493.42|511.57|493.57|512.81|494.81|510.5|492.5|2107
1672401600000|2022-12-30 12:00:00|511.68|493.68|512.74|494.74|514.36|496.36|509.84|491.84|3430
1672405200000|2022-12-30 13:00:00|512.73|494.73|514.78|496.78|515.26|497.26|512.18|494.18|3532
1672408800000|2022-12-30 14:00:00|514.82|496.82|515.61|497.61|517.94|499.94|511.98|493.98|6118
1672412400000|2022-12-30 15:00:00|515.62|497.62|517.96|499.96|519.25|501.25|514.48|496.48|5118
1672416000000|2022-12-30 16:00:00|517.97|499.97|518.54|500.54|519.01|501.01|516.06|498.06|4429
1672419600000|2022-12-30 17:00:00|518.51|500.51|517.29|499.29|520.15|502.15|516.68|498.68|3020
1672423200000|2022-12-30 18:00:00|517.3|499.3|516.82|498.82|518.09|500.09|515.93|497.93|2853
1672426800000|2022-12-30 19:00:00|516.83|498.83|513.92|495.92|516.89|498.89|513.92|495.92|2857
1672430400000|2022-12-30 20:00:00|513.96|495.96|515.69|497.69|516.95|498.95|513.92|495.92|2442
1672434000000|2022-12-30 21:00:00|515.64|497.64|518.29|500.29|518.85|500.85|515.64|497.64|1276
1672606800000|2023-01-01 21:00:00|518.54|499.04|534.75|515.25|535.33|515.83|518.54|499.04|977
1672610400000|2023-01-01 22:00:00|534.76|515.26|534.26|516.26|535.97|517.03|534.02|515.23|1013
1672614000000|2023-01-01 23:00:00|534.27|516.27|533.79|515.79|535.84|517.84|532.87|514.87|1856
1672617600000|2023-01-02 00:00:00|533.78|515.78|531.13|513.13|536.78|518.78|530.93|512.93|3034
1672621200000|2023-01-02 01:00:00|531.15|513.15|529.08|511.08|531.89|513.89|526.63|508.63|3737
1672624800000|2023-01-02 02:00:00|529.07|511.07|528.52|510.52|530.14|512.14|527.01|509.01|2117
1672628400000|2023-01-02 03:00:00|528.51|510.51|530.63|512.63|531.24|513.24|527.26|509.26|2789
1672632000000|2023-01-02 04:00:00|530.66|512.66|533.86|515.86|534.16|516.16|530.07|512.07|2648
1672635600000|2023-01-02 05:00:00|533.83|515.83|536.57|518.57|537.07|519.07|533.83|515.83|2192
1672639200000|2023-01-02 06:00:00|536.65|518.65|533.66|515.66|537.91|519.91|533.11|515.11|2392
1672642800000|2023-01-02 07:00:00|533.67|515.67|537.43|519.43|541.94|523.94|532.68|514.68|6523
1672646400000|2023-01-02 08:00:00|537.4|519.4|540.85|522.85|541.33|523.33|537.28|519.28|3977
1672650000000|2023-01-02 09:00:00|540.79|522.79|539.6|521.6|543.42|525.42|538.74|520.74|3490
1672653600000|2023-01-02 10:00:00|539.59|521.59|538.32|520.32|541.1|523.1|537.31|519.31|3449
1672657200000|2023-01-02 11:00:00|538.33|520.33|539.02|521.02|539.09|521.09|535.89|517.89|2893
1672660800000|2023-01-02 12:00:00|538.96|520.96|539.8|521.8|540.67|522.67|538.92|520.92|2475
1672664400000|2023-01-02 13:00:00|539.83|521.83|542.66|524.66|543.2|525.2|539.83|521.83|2526
1672668000000|2023-01-02 14:00:00|542.51|524.51|545.84|527.84|546.35|528.35|541.37|523.37|2729
1672671600000|2023-01-02 15:00:00|545.88|527.88|548.49|530.49|548.67|530.67|543.03|525.03|3642
1672675200000|2023-01-02 16:00:00|548.51|530.51|548.42|530.42|555.47|537.47|546.89|528.89|4412
1672678800000|2023-01-02 17:00:00|548.44|530.44|549.33|531.33|549.99|531.99|547.9|529.9|2958
1672682400000|2023-01-02 18:00:00|549.28|531.28|549.88|531.88|550.95|532.95|547.88|529.88|3197
1672686000000|2023-01-02 19:00:00|549.9|531.9|552.42|534.42|552.6|534.6|549.9|531.9|2122
1672689600000|2023-01-02 20:00:00|552.43|534.43|551.54|533.54|552.86|534.86|550.99|532.99|2276
1672693200000|2023-01-02 21:00:00|551.52|533.52|551.79|533.79|553.22|535.22|550.48|532.48|2137
1672696800000|2023-01-02 22:00:00|551.8|533.8|544.46|526.46|552.27|534.27|543.81|525.81|2595
1672700400000|2023-01-02 23:00:00|544.49|526.49|546.16|528.16|547.23|529.23|544.26|526.26|3048
1672704000000|2023-01-03 00:00:00|546.07|528.07|550.03|532.03|550.46|532.46|545.86|527.86|2920
1672707600000|2023-01-03 01:00:00|549.94|531.94|544.99|526.99|549.96|531.96|544.43|526.43|3599
1672711200000|2023-01-03 02:00:00|545.01|527.01|545.09|527.09|547.02|529.02|544.88|526.88|2156
1672714800000|2023-01-03 03:00:00|545.13|527.13|548.74|530.74|550.48|532.48|543.82|525.82|4348
1672718400000|2023-01-03 04:00:00|548.71|530.71|545.02|527.02|548.77|530.77|544.15|526.15|3242
1672722000000|2023-01-03 05:00:00|545.01|527.01|548.33|530.33|549.58|531.58|544.92|526.92|4270
1672725600000|2023-01-03 06:00:00|548.35|530.35|547.92|529.92|551.01|533.01|547.78|529.78|3582
1672729200000|2023-01-03 07:00:00|547.91|529.91|547.87|529.87|548.38|530.38|546.55|528.55|2203
1672732800000|2023-01-03 08:00:00|547.86|529.86|545.16|527.16|548.26|530.26|543.13|525.13|3077
1672736400000|2023-01-03 09:00:00|545.21|527.21|547.05|529.05|547.78|529.78|545.02|527.02|1202
1672740000000|2023-01-03 10:00:00|547.27|529.27|549.61|531.61|550.05|532.05|546.59|528.59|2139
1672743600000|2023-01-03 11:00:00|549.7|531.7|546.4|528.4|549.83|531.83|545.56|527.56|2879
1672747200000|2023-01-03 12:00:00|546.37|528.37|546.68|528.68|548.41|530.41|545.86|527.86|2823
1672750800000|2023-01-03 13:00:00|546.7|528.7|545.19|527.19|547.5|529.5|544.88|526.88|3070
1672754400000|2023-01-03 14:00:00|545.2|527.2|542.64|524.64|549.58|531.58|541.1|523.1|6483
1672758000000|2023-01-03 15:00:00|542.66|524.66|541.58|523.58|543.87|525.87|538.17|520.17|5374
1672761600000|2023-01-03 16:00:00|541.63|523.63|538.02|520.02|543.83|525.83|537.76|519.76|6014
1672765200000|2023-01-03 17:00:00|538.04|520.04|537.89|519.89|539.55|521.55|536.85|518.85|4415
1672768800000|2023-01-03 18:00:00|537.91|519.91|538.3|520.3|538.48|520.48|536.48|518.48|4585
1672772400000|2023-01-03 19:00:00|538.29|520.29|540.97|522.97|541.05|523.05|537.94|519.94|3809
1672776000000|2023-01-03 20:00:00|540.9|522.9|542.23|524.23|542.9|524.9|540.74|522.74|3740
1672779600000|2023-01-03 21:00:00|542.2|524.2|543.68|525.68|543.69|525.69|541.43|523.43|3156
1672783200000|2023-01-03 22:00:00|543.66|525.66|545.22|527.22|545.43|527.43|542.35|524.35|1715
1672786800000|2023-01-03 23:00:00|545.24|527.24|546.72|528.72|548.86|530.86|545.24|527.24|3663
1672790400000|2023-01-04 00:00:00|546.68|528.68|546.85|528.85|550.27|532.27|545.09|527.09|3977
1672794000000|2023-01-04 01:00:00|546.91|528.91|556.19|538.19|557.72|539.72|545.74|527.74|6074
1672797600000|2023-01-04 02:00:00|556.24|538.24|559.83|541.83|560.7|542.7|555.6|537.6|5786
1672801200000|2023-01-04 03:00:00|559.76|541.76|562.85|544.85|563.92|545.92|559.04|541.04|6785
1672804800000|2023-01-04 04:00:00|562.81|544.81|566.31|548.31|567.98|549.98|560.87|542.87|4577
1672808400000|2023-01-04 05:00:00|566.32|548.32|566.33|548.33|568.11|550.11|564.76|546.76|3404
1672812000000|2023-01-04 06:00:00|566.32|548.32|564.25|546.25|566.52|548.52|563.79|545.79|2949
1672815600000|2023-01-04 07:00:00|564.3|546.3|563.42|545.42|566.2|548.2|561.75|543.75|4303
1672819200000|2023-01-04 08:00:00|563.4|545.4|561.89|543.89|563.86|545.86|559.1|541.1|4611
1672822800000|2023-01-04 09:00:00|561.88|543.88|561.29|543.29|562.87|544.87|560.99|542.99|2859
1672826400000|2023-01-04 10:00:00|561.26|543.26|563.24|545.24|563.59|545.59|559.49|541.49|2903
1672830000000|2023-01-04 11:00:00|563.36|545.36|562.88|544.88|563.36|545.36|561.32|543.32|2548
1672833600000|2023-01-04 12:00:00|562.72|544.72|562.53|544.53|564.88|546.88|562.21|544.21|3062
1672837200000|2023-01-04 13:00:00|562.56|544.56|566.48|548.48|567.76|549.76|562.56|544.56|3834
1672840800000|2023-01-04 14:00:00|566.43|548.43|563.17|545.17|566.46|548.46|562.03|544.03|5079
1672844400000|2023-01-04 15:00:00|563.16|545.16|564.86|546.86|566.85|548.85|558.54|540.54|7448
1672848000000|2023-01-04 16:00:00|564.88|546.88|564.3|546.3|566.6|548.6|563.11|545.11|5732
1672851600000|2023-01-04 17:00:00|564.31|546.31|565.57|547.57|567.75|549.75|562.77|544.77|4157
1672855200000|2023-01-04 18:00:00|565.58|547.58|565.76|547.76|568.15|550.15|563.85|545.85|5121
1672858800000|2023-01-04 19:00:00|565.75|547.75|560.73|542.73|566.34|548.34|559.46|541.46|8530
1672862400000|2023-01-04 20:00:00|560.87|542.87|557.35|539.35|560.89|542.89|555.53|537.53|5380
1672866000000|2023-01-04 21:00:00|557.31|539.31|557.34|539.34|559.9|541.9|556.29|538.29|3140
1672869600000|2023-01-04 22:00:00|557.35|539.35|557.72|539.72|558.16|540.16|556.72|538.72|1876
1672873200000|2023-01-04 23:00:00|557.73|539.73|562.18|544.18|562.43|544.43|557.53|539.53|3267
1672876800000|2023-01-05 00:00:00|562.19|544.19|560.26|542.26|564.89|546.89|560.13|542.13|3853
1672880400000|2023-01-05 01:00:00|560.25|542.25|561.31|543.31|564.09|546.09|558.07|540.07|3791
1672884000000|2023-01-05 02:00:00|561.29|543.29|560.73|542.73|561.77|543.77|559.31|541.31|3316
1672887600000|2023-01-05 03:00:00|560.66|542.66|558.93|540.93|561.39|543.39|557.75|539.75|3135
1672891200000|2023-01-05 04:00:00|558.88|540.88|561.39|543.39|561.93|543.93|558.85|540.85|3882
1672894800000|2023-01-05 05:00:00|561.31|543.31|563.68|545.68|563.8|545.8|560.94|542.94|2936
1672898400000|2023-01-05 06:00:00|563.67|545.67|557.75|539.75|563.83|545.83|557.54|539.54|2978
1672902000000|2023-01-05 07:00:00|557.77|539.77|556.37|538.37|558.33|540.33|555.12|537.12|3035
1672905600000|2023-01-05 08:00:00|556.38|538.38|553.27|535.27|557.2|539.2|552.4|534.4|2884
1672909200000|2023-01-05 09:00:00|553.26|535.26|551.58|533.58|554.78|536.78|550.37|532.37|4248
1672912800000|2023-01-05 10:00:00|551.66|533.66|553.89|535.89|554.85|536.85|551.29|533.29|3151
1672916400000|2023-01-05 11:00:00|553.93|535.93|554.08|536.08|554.69|536.69|551.9|533.9|2955
1672920000000|2023-01-05 12:00:00|554.09|536.09|553.42|535.42|554.09|536.09|551.57|533.57|2928
1672923600000|2023-01-05 13:00:00|553.46|535.46|548.23|530.23|553.57|535.57|548.17|530.17|5373
1672927200000|2023-01-05 14:00:00|548.26|530.26|550.42|532.42|551.77|533.77|547.47|529.47|5309
1672930800000|2023-01-05 15:00:00|550.38|532.38|549.2|531.2|553.89|535.89|548.92|530.92|5446
1672934400000|2023-01-05 16:00:00|549.19|531.19|547.21|529.21|549.94|531.94|546.7|528.7|4220
1672938000000|2023-01-05 17:00:00|547.2|529.2|546.7|528.7|547.86|529.86|545.87|527.87|2687
1672941600000|2023-01-05 18:00:00|546.75|528.75|547.58|529.58|548.51|530.51|546.23|528.23|2506
1672945200000|2023-01-05 19:00:00|547.56|529.56|549.05|531.05|550.33|532.33|546.95|528.95|2676
1672948800000|2023-01-05 20:00:00|549.04|531.04|551.18|533.18|551.38|533.38|548.97|530.97|2648
1672952400000|2023-01-05 21:00:00|551.12|533.12|548.6|530.6|551.32|533.32|548.01|530.01|2761
1672956000000|2023-01-05 22:00:00|548.68|530.68|547.28|529.28|549.68|531.68|547.15|529.15|1318
1672959600000|2023-01-05 23:00:00|547.31|529.31|546.68|528.68|548.56|530.56|542.08|524.08|4195
1672963200000|2023-01-06 00:00:00|546.7|528.7|549.51|531.51|549.75|531.75|542.22|524.22|4094
1672966800000|2023-01-06 01:00:00|549.61|531.61|548.27|530.27|550.55|532.55|548.03|530.03|3206
1672970400000|2023-01-06 02:00:00|548.25|530.25|547.92|529.92|548.45|530.45|546.34|528.34|3336
1672974000000|2023-01-06 03:00:00|547.91|529.91|546.96|528.96|549.07|531.07|546.96|528.96|2698
1672977600000|2023-01-06 04:00:00|546.93|528.93|545.98|527.98|548.59|530.59|544.03|526.03|3295
1672981200000|2023-01-06 05:00:00|545.99|527.99|545.26|527.26|546.59|528.59|544.15|526.15|2744
1672984800000|2023-01-06 06:00:00|545.27|527.27|538.5|520.5|546.11|528.11|537.36|519.36|3820
1672988400000|2023-01-06 07:00:00|538.49|520.49|542.17|524.17|542.37|524.37|537.22|519.22|2844
1672992000000|2023-01-06 08:00:00|542.18|524.18|543.15|525.15|543.51|525.51|540.34|522.34|2998
1672995600000|2023-01-06 09:00:00|543.13|525.13|540.87|522.87|543.15|525.15|539.59|521.59|3112
1672999200000|2023-01-06 10:00:00|540.86|522.86|539.64|521.64|541.95|523.95|539.07|521.07|2509
1673002800000|2023-01-06 11:00:00|539.63|521.63|538.5|520.5|539.84|521.84|537.15|519.15|4962
1673006400000|2023-01-06 12:00:00|538.52|520.52|537.67|519.67|539.23|521.23|536.8|518.8|4167
1673010000000|2023-01-06 13:00:00|537.65|519.65|541.77|523.77|545.4|527.4|533.65|515.65|7537
1673013600000|2023-01-06 14:00:00|541.68|523.68|542.94|524.94|544.17|526.17|540.49|522.49|6129
1673017200000|2023-01-06 15:00:00|542.95|524.95|551.73|533.73|552.36|534.36|542.95|524.95|6469
1673020800000|2023-01-06 16:00:00|551.77|533.77|553.4|535.4|554.59|536.59|548.71|530.71|5444
1673024400000|2023-01-06 17:00:00|553.42|535.42|551.59|533.59|554.76|536.76|551.46|533.46|4702
1673028000000|2023-01-06 18:00:00|551.61|533.61|553.77|535.77|556.29|538.29|551.61|533.61|5309
1673031600000|2023-01-06 19:00:00|553.76|535.76|558.16|540.16|558.61|540.61|551.67|533.67|5646
1673035200000|2023-01-06 20:00:00|558.1|540.1|558.24|540.24|559.92|541.92|556.07|538.07|5570
1673038800000|2023-01-06 21:00:00|558.25|540.25|558.87|540.87|559.26|541.26|557.83|539.83|1579
1673078400000|2023-01-07 08:00:00|559.7|541.7|556.51|538.51|559.85|541.85|556.32|538.32|1697
1673082000000|2023-01-07 09:00:00|556.54|538.54|557.3|539.3|557.97|539.97|556.05|538.05|1268
1673085600000|2023-01-07 10:00:00|557.28|539.28|555.97|537.97|557.28|539.28|554.75|536.75|1152
1673089200000|2023-01-07 11:00:00|555.98|537.98|555.03|537.03|555.98|537.98|554.4|536.4|1434
1673092800000|2023-01-07 12:00:00|555.01|537.01|554.72|536.72|555.03|537.03|552.46|534.46|1220
1673096400000|2023-01-07 13:00:00|554.69|536.69|553.66|535.66|555.81|537.81|553.26|535.26|1329
1673100000000|2023-01-07 14:00:00|553.65|535.65|554.06|536.06|554.51|536.51|551.8|533.8|1562
1673103600000|2023-01-07 15:00:00|554.04|536.04|553.83|535.83|555.02|537.02|553.43|535.43|970
1673107200000|2023-01-07 16:00:00|553.8|535.8|551.21|533.21|554.69|536.69|550.25|532.25|1422
1673110800000|2023-01-07 17:00:00|551.22|533.22|550.5|532.5|551.45|533.45|549.87|531.87|1022
1673114400000|2023-01-07 18:00:00|550.51|532.51|550.7|532.7|551.02|533.02|550.06|532.06|752
1673118000000|2023-01-07 19:00:00|550.69|532.69|550.83|532.83|551.45|533.45|550.01|532.01|981
1673121600000|2023-01-07 20:00:00|550.84|532.84|550.09|532.09|551.09|533.09|549.81|531.81|1060
1673125200000|2023-01-07 21:00:00|550.11|532.11|549.87|531.87|550.82|532.82|548.51|530.51|834
1673128800000|2023-01-07 22:00:00|549.86|531.86|549.6|531.6|550.12|532.12|548.65|530.65|835
1673132400000|2023-01-07 23:00:00|549.58|531.58|550.69|532.69|551.26|533.26|548.58|530.58|1201
1673136000000|2023-01-08 00:00:00|550.68|532.68|546.57|528.57|551.7|533.7|543.66|525.66|2321
1673139600000|2023-01-08 01:00:00|546.58|528.58|551.87|533.87|551.88|533.88|545.89|527.89|1905
1673143200000|2023-01-08 02:00:00|551.97|533.97|552.2|534.2|555.39|537.39|551.01|533.01|1983
1673146800000|2023-01-08 03:00:00|552.19|534.19|553.2|535.2|553.4|535.4|551.59|533.59|1018
1673150400000|2023-01-08 04:00:00|553.21|535.21|552.88|534.88|553.97|535.97|552.28|534.28|974
1673154000000|2023-01-08 05:00:00|552.89|534.89|555.85|537.85|556.57|538.57|552.81|534.81|1378
1673157600000|2023-01-08 06:00:00|555.86|537.86|555.13|537.13|556.53|538.53|554.1|536.1|951
1673161200000|2023-01-08 07:00:00|555.11|537.11|553.97|535.97|555.64|537.64|553.07|535.07|640
1673164800000|2023-01-08 08:00:00|553.96|535.96|557.08|539.08|557.41|539.41|553.91|535.91|1108
1673168400000|2023-01-08 09:00:00|557.03|539.03|556.81|538.81|558.74|540.74|555.17|537.17|1614
1673172000000|2023-01-08 10:00:00|556.84|538.84|557.09|539.09|558.01|540.01|556.7|538.7|774
1673175600000|2023-01-08 11:00:00|557.1|539.1|556.41|538.41|557.83|539.83|556.41|538.41|735
1673179200000|2023-01-08 12:00:00|556.42|538.42|555.53|537.53|557.37|539.37|555.37|537.37|931
1673182800000|2023-01-08 13:00:00|555.54|537.54|555.17|537.17|556.05|538.05|554.52|536.52|630
1673186400000|2023-01-08 14:00:00|555.14|537.14|559.17|541.17|559.73|541.73|554.75|536.75|1524
1673190000000|2023-01-08 15:00:00|559.19|541.19|561.08|543.08|561.58|543.58|556.23|538.23|2320
1673193600000|2023-01-08 16:00:00|561.1|543.1|553.78|535.78|561.8|543.8|552.91|534.91|3338
1673197200000|2023-01-08 17:00:00|553.74|535.74|552.75|534.75|554.98|536.98|552.46|534.46|1689
1673200800000|2023-01-08 18:00:00|552.7|534.7|552.19|534.19|553.69|535.69|551.48|533.48|1105
1673204400000|2023-01-08 19:00:00|552.2|534.2|552.25|534.25|552.65|534.65|551.42|533.42|653
1673208000000|2023-01-08 20:00:00|552.26|534.26|557.1|537.6|558.38|539.39|552.12|534.12|3542
1673211600000|2023-01-08 21:00:00|557.12|537.62|558.38|538.88|559.73|540.23|557.05|537.55|2324
1673215200000|2023-01-08 22:00:00|558.39|538.89|559.35|541.35|560.79|542.79|558.05|538.55|2552
1673218800000|2023-01-08 23:00:00|559.18|541.18|566.98|548.98|569.65|551.65|559.18|541.18|6798
1673222400000|2023-01-09 00:00:00|566.94|548.94|575.13|557.13|575.44|557.44|565.38|547.38|8070
1673226000000|2023-01-09 01:00:00|575.09|557.09|577.42|559.42|579.45|561.45|569.9|551.9|6790
1673229600000|2023-01-09 02:00:00|577.37|559.37|579.54|561.54|584.64|566.64|573.58|555.58|7958
1673233200000|2023-01-09 03:00:00|579.56|561.56|580.77|562.77|582.45|564.45|578.85|560.85|3417
1673236800000|2023-01-09 04:00:00|580.75|562.75|582|564|585.28|567.28|580.36|562.36|4324
1673240400000|2023-01-09 05:00:00|582.16|564.16|584.11|566.11|584.69|566.69|582|564|3612
1673244000000|2023-01-09 06:00:00|584.27|566.27|582.1|564.1|585.45|567.45|581.9|563.9|2875
1673247600000|2023-01-09 07:00:00|582.05|564.05|584.73|566.73|585.67|567.67|582.05|564.05|3199
1673251200000|2023-01-09 08:00:00|584.9|566.9|582.68|564.68|586.13|568.13|581.42|563.42|3314
1673254800000|2023-01-09 09:00:00|582.82|564.82|589.25|571.25|589.95|571.95|582.5|564.5|4403
1673258400000|2023-01-09 10:00:00|589.28|571.28|593.46|575.46|594.94|576.94|588.9|570.9|4306
1673262000000|2023-01-09 11:00:00|593.47|575.47|592.15|574.15|595.63|577.63|591.35|573.35|4386
1673265600000|2023-01-09 12:00:00|592.17|574.17|597|579|597.26|579.26|591.99|573.99|4157
1673269200000|2023-01-09 13:00:00|597.19|579.19|591.3|573.3|598.83|580.83|588.18|570.18|4504
1673272800000|2023-01-09 14:00:00|591.4|573.4|599.97|581.97|601.34|583.34|589.65|571.65|6935
1673276400000|2023-01-09 15:00:00|600.18|582.18|599.3|581.3|603.15|585.15|595.35|577.35|8124
1673280000000|2023-01-09 16:00:00|599.43|581.43|599.29|581.29|603.71|585.71|596.65|578.65|7677
1673283600000|2023-01-09 17:00:00|599.27|581.27|603.27|585.27|605.65|587.65|599.25|581.25|6587
1673287200000|2023-01-09 18:00:00|603.22|585.22|597.58|579.58|604.36|586.36|593.79|575.79|6969
1673290800000|2023-01-09 19:00:00|597.57|579.57|593.95|575.95|600.33|582.33|593.63|575.63|5840
1673294400000|2023-01-09 20:00:00|593.93|575.93|586.61|568.61|595.48|577.48|585.15|567.15|8020
1673298000000|2023-01-09 21:00:00|586.6|568.6|586.41|568.41|591.85|573.85|585.5|567.5|5934
1673301600000|2023-01-09 22:00:00|586.42|568.42|586.22|568.22|589.47|571.47|585.37|567.37|3443
1673305200000|2023-01-09 23:00:00|586.2|568.2|587.73|569.73|589.41|571.41|582.42|564.42|4034
1673308800000|2023-01-10 00:00:00|587.76|569.76|595.02|577.02|595.57|577.57|587.71|569.71|5682
1673312400000|2023-01-10 01:00:00|594.97|576.97|593.62|575.62|596.85|578.85|591.77|573.77|5687
1673316000000|2023-01-10 02:00:00|593.58|575.58|586.45|568.45|595.75|577.75|580.63|562.63|5931
1673319600000|2023-01-10 03:00:00|586.49|568.49|590.06|572.06|590.32|572.32|584.38|566.38|4655
1673323200000|2023-01-10 04:00:00|590.05|572.05|592.59|574.59|592.64|574.64|587.65|569.65|4522
1673326800000|2023-01-10 05:00:00|592.57|574.57|591.85|573.85|592.84|574.84|588.87|570.87|3767
1673330400000|2023-01-10 06:00:00|591.8|573.8|588.06|570.06|592.6|574.6|585.98|567.98|3756
1673334000000|2023-01-10 07:00:00|588.08|570.08|585.11|567.11|588.52|570.52|584.55|566.55|3952
1673337600000|2023-01-10 08:00:00|585.1|567.1|587.39|569.39|589.22|571.22|583.33|565.33|5194
1673341200000|2023-01-10 09:00:00|587.36|569.36|585.46|567.46|588.01|570.01|584.1|566.1|4309
1673344800000|2023-01-10 10:00:00|585.48|567.48|586.48|568.48|587.78|569.78|584.45|566.45|3647
1673348400000|2023-01-10 11:00:00|586.51|568.51|582|564|587.3|569.3|580.23|562.23|5224
1673352000000|2023-01-10 12:00:00|581.99|563.99|578.45|560.45|583.74|565.74|577.43|559.43|5661
1673355600000|2023-01-10 13:00:00|578.55|560.55|576.79|558.79|580.54|562.54|576.15|558.15|4356
1673359200000|2023-01-10 14:00:00|576.78|558.78|579.1|561.1|583.11|565.11|575.33|557.33|7151
1673362800000|2023-01-10 15:00:00|579.15|561.15|582.74|564.74|584.4|566.4|578.29|560.29|7044
1673366400000|2023-01-10 16:00:00|582.72|564.72|580.28|562.28|584.11|566.11|578.53|560.53|5134
1673370000000|2023-01-10 17:00:00|580.35|562.35|582.23|564.23|582.25|564.25|579.04|561.04|3303
1673373600000|2023-01-10 18:00:00|582.2|564.2|587.36|569.36|588.1|570.1|580.72|562.72|4945
1673377200000|2023-01-10 19:00:00|587.19|569.19|587.52|569.52|588.93|570.93|584.7|566.7|4935
1673380800000|2023-01-10 20:00:00|587.53|569.53|589.96|571.96|590.2|572.2|585.81|567.81|4862
1673384400000|2023-01-10 21:00:00|590.01|572.01|588.76|570.76|590.12|572.12|587.75|569.75|3773
1673388000000|2023-01-10 22:00:00|588.75|570.75|586.13|568.13|589.01|571.01|584.86|566.86|2108
1673391600000|2023-01-10 23:00:00|586.02|568.02|587.25|569.25|588.7|570.7|585.84|567.84|2692
1673395200000|2023-01-11 00:00:00|587.25|569.25|589.04|571.04|590.35|572.35|584.94|566.94|3517
1673398800000|2023-01-11 01:00:00|589.01|571.01|585.15|567.15|590.85|572.85|583.7|565.7|3738
1673402400000|2023-01-11 02:00:00|585.28|567.28|577.93|559.93|585.73|567.73|576.94|558.94|3372
1673406000000|2023-01-11 03:00:00|577.9|559.9|575.63|557.63|580.5|562.5|574.4|556.4|4120
1673409600000|2023-01-11 04:00:00|575.68|557.68|575.47|557.47|579.81|561.81|574.18|556.18|3339
1673413200000|2023-01-11 05:00:00|575.55|557.55|577.88|559.88|579.74|561.74|575.41|557.41|3202
1673416800000|2023-01-11 06:00:00|577.77|559.77|581.81|563.81|582|564|577.34|559.34|3024
1673420400000|2023-01-11 07:00:00|581.77|563.77|583.16|565.16|583.77|565.77|580.5|562.5|3011
1673424000000|2023-01-11 08:00:00|583.02|565.02|582.2|564.2|583.56|565.56|580.36|562.36|2446
1673427600000|2023-01-11 09:00:00|582.21|564.21|584.65|566.65|584.81|566.81|582.2|564.2|2567
1673431200000|2023-01-11 10:00:00|584.62|566.62|585.52|567.52|585.75|567.75|583.9|565.9|2620
1673434800000|2023-01-11 11:00:00|585.51|567.51|584.41|566.41|585.6|567.6|582.9|564.9|2691
1673438400000|2023-01-11 12:00:00|584.35|566.35|581.15|563.15|584.42|566.42|580.2|562.2|2924
1673442000000|2023-01-11 13:00:00|581.17|563.17|577.93|559.93|583.05|565.05|577.25|559.25|3330
1673445600000|2023-01-11 14:00:00|577.92|559.92|577.3|559.3|579.85|561.85|574.44|556.44|5002
1673449200000|2023-01-11 15:00:00|577.33|559.33|571.45|553.45|579|561|570.05|552.05|4541
1673452800000|2023-01-11 16:00:00|571.49|553.49|569.81|551.81|572.95|554.95|569.76|551.76|3496
1673456400000|2023-01-11 17:00:00|569.76|551.76|571.46|553.46|572.89|554.89|569.52|551.52|2709
1673460000000|2023-01-11 18:00:00|571.5|553.5|575.64|557.64|577.47|559.47|570.93|552.93|5274
1673463600000|2023-01-11 19:00:00|575.5|557.5|581.79|563.79|581.79|563.79|573.44|555.44|5134
1673467200000|2023-01-11 20:00:00|581.79|563.79|580.28|562.28|583.21|565.21|579.93|561.93|4507
1673470800000|2023-01-11 21:00:00|580.25|562.25|582.02|564.02|582.15|564.15|578.92|560.92|3203
1673474400000|2023-01-11 22:00:00|582.04|564.04|595|577|598.18|580.18|581.18|563.18|3538
1673478000000|2023-01-11 23:00:00|595.05|577.05|600.59|582.59|604.85|586.85|594.83|576.83|7886
1673481600000|2023-01-12 00:00:00|600.57|582.57|608.25|590.25|609.05|591.05|594.82|576.82|7476
1673485200000|2023-01-12 01:00:00|608.39|590.39|605.22|587.22|608.47|590.47|601.8|583.8|6235
1673488800000|2023-01-12 02:00:00|605.27|587.27|607.24|589.24|611.22|593.22|604.3|586.3|5864
1673492400000|2023-01-12 03:00:00|607.48|589.48|609.25|591.25|613.62|595.62|607.2|589.2|4540
1673496000000|2023-01-12 04:00:00|609.3|591.3|608.05|590.05|610.65|592.65|607.9|589.9|3186
1673499600000|2023-01-12 05:00:00|608.15|590.15|602.31|584.31|609.14|591.14|602.1|584.1|3789
1673503200000|2023-01-12 06:00:00|602.27|584.27|605.68|587.68|605.87|587.87|601.99|583.99|3363
1673506800000|2023-01-12 07:00:00|605.57|587.57|616.27|598.27|616.42|598.42|605.55|587.55|3270
1673510400000|2023-01-12 08:00:00|616.28|598.28|609.15|591.15|616.3|598.3|605.23|587.23|4272
1673514000000|2023-01-12 09:00:00|609.18|591.18|608.69|590.69|610.56|592.56|608.02|590.02|3045
1673517600000|2023-01-12 10:00:00|608.74|590.74|609.32|591.32|612.98|594.98|605.43|587.43|3663
1673521200000|2023-01-12 11:00:00|609.26|591.26|610.45|592.45|610.55|592.55|605.8|587.8|2600
1673524800000|2023-01-12 12:00:00|610.42|592.42|606.95|588.95|612|594|603.94|585.94|4289
1673528400000|2023-01-12 13:00:00|607.06|589.06|621.68|603.68|624.63|606.63|594.32|580.23|9245
1673532000000|2023-01-12 14:00:00|621.62|603.62|606.18|588.18|628.25|610.25|601.5|583.5|9916
1673535600000|2023-01-12 15:00:00|606.23|588.23|607.66|589.66|613.51|595.51|606.23|588.23|8789
1673539200000|2023-01-12 16:00:00|607.67|589.67|607.54|589.54|611.91|593.91|606.02|588.02|6482
1673542800000|2023-01-12 17:00:00|607.55|589.55|620.39|602.39|621.75|603.75|606.5|588.5|7911
1673546400000|2023-01-12 18:00:00|620.4|602.4|617.27|599.27|622.04|604.04|613.45|595.45|7736
1673550000000|2023-01-12 19:00:00|617.3|599.3|618.5|600.5|621.96|603.96|615.65|597.65|6123
1673553600000|2023-01-12 20:00:00|618.55|600.55|620.89|602.89|621.36|603.36|616.38|598.38|5974
1673557200000|2023-01-12 21:00:00|620.85|602.85|617.94|599.94|621.84|603.84|617.63|599.63|6099
1673560800000|2023-01-12 22:00:00|617.9|599.9|625.1|607.1|625.41|607.41|616.5|598.5|2752
1673564400000|2023-01-12 23:00:00|625.15|607.15|626.97|608.97|627.46|609.46|623.45|605.45|4777
1673568000000|2023-01-13 00:00:00|626.96|608.96|618.22|600.22|630.23|612.23|615.82|597.82|5583
1673571600000|2023-01-13 01:00:00|618.16|600.16|616.19|598.19|618.97|600.97|613.82|595.82|4436
1673575200000|2023-01-13 02:00:00|616.17|598.17|619.96|601.96|620|602|615.44|597.44|2752
1673578800000|2023-01-13 03:00:00|619.93|601.93|624.11|606.11|624.22|606.22|619.67|601.67|2956
1673582400000|2023-01-13 04:00:00|624.1|606.1|624.57|606.57|625.63|607.63|621.96|603.96|3328
1673586000000|2023-01-13 05:00:00|624.55|606.55|618.38|600.38|625.35|607.35|618.33|600.33|3133
1673589600000|2023-01-13 06:00:00|618.49|600.49|620.8|602.8|621.4|603.4|618.24|600.24|2569
1673593200000|2023-01-13 07:00:00|620.84|602.84|617.26|599.26|620.97|602.97|615.71|597.71|3268
1673596800000|2023-01-13 08:00:00|617.24|599.24|617.98|599.98|618.5|600.5|615.75|597.75|2830
1673600400000|2023-01-13 09:00:00|618.01|600.01|623.51|605.51|623.64|605.64|617.75|599.75|3466
1673604000000|2023-01-13 10:00:00|623.5|605.5|623.16|605.16|623.9|605.9|616.75|598.75|5321
1673607600000|2023-01-13 11:00:00|623.11|605.11|615.48|597.48|623.15|605.15|614.33|596.33|4727
1673611200000|2023-01-13 12:00:00|615.56|597.56|612.9|594.9|617.92|599.92|610.45|592.45|4852
1673614800000|2023-01-13 13:00:00|612.74|594.74|611.58|593.58|614.9|596.9|610.96|592.96|4142
1673618400000|2023-01-13 14:00:00|611.58|593.58|612.65|594.65|615.07|597.07|610.95|592.95|4685
1673622000000|2023-01-13 15:00:00|612.64|594.64|619.84|601.84|620.38|602.38|612.44|594.44|6596
1673625600000|2023-01-13 16:00:00|619.85|601.85|615.72|597.72|620.3|602.3|612.45|594.45|6409
1673629200000|2023-01-13 17:00:00|615.86|597.86|621.03|603.03|621.5|603.5|615.62|597.62|6616
1673632800000|2023-01-13 18:00:00|620.97|602.97|618.5|600.5|625.84|607.84|618.5|600.5|5178
1673636400000|2023-01-13 19:00:00|618.55|600.55|623.38|605.38|623.92|605.92|617.7|599.7|4952
1673640000000|2023-01-13 20:00:00|623.43|605.43|629.12|611.12|629.28|611.28|621.95|603.95|6142
1673643600000|2023-01-13 21:00:00|629.17|611.17|642.75|624.75|644.77|626.77|625.45|607.45|8284
1673683200000|2023-01-14 08:00:00|688.49|670.49|691.97|673.97|694.85|676.85|688.48|670.48|7763
1673686800000|2023-01-14 09:00:00|691.96|673.96|669.07|651.07|692.01|674.01|647.74|629.74|11244
1673690400000|2023-01-14 10:00:00|669.04|651.04|670.2|652.2|671.06|653.06|658.09|640.09|9233
1673694000000|2023-01-14 11:00:00|670.18|652.18|672.84|654.84|673.47|655.47|664.64|646.64|7956
1673697600000|2023-01-14 12:00:00|672.79|654.79|672.93|654.93|675.81|657.81|665.77|647.77|7481
1673701200000|2023-01-14 13:00:00|672.97|654.97|665.17|647.17|674.14|656.14|662.26|644.26|6135
1673704800000|2023-01-14 14:00:00|665.16|647.16|666|648|676.64|658.64|654.64|636.64|8225
1673708400000|2023-01-14 15:00:00|666.1|648.1|670.47|652.47|671.26|653.26|658.55|640.55|9046
1673712000000|2023-01-14 16:00:00|670.36|652.36|666.78|648.78|673.54|655.54|664.9|646.9|7651
1673715600000|2023-01-14 17:00:00|666.82|648.82|664.49|646.49|670.85|652.85|663.7|645.7|5891
1673719200000|2023-01-14 18:00:00|664.59|646.59|664.73|646.73|667.57|649.57|663.77|645.77|5463
1673722800000|2023-01-14 19:00:00|664.74|646.74|662.99|644.99|669.22|651.22|661.87|643.87|5079
1673726400000|2023-01-14 20:00:00|662.86|644.86|668.06|650.06|668.95|650.95|661.31|643.31|3734
1673730000000|2023-01-14 21:00:00|668.05|650.05|664.38|646.38|668.55|650.55|663.41|645.41|4691
1673733600000|2023-01-14 22:00:00|664.39|646.39|669.07|651.07|669.45|651.45|663.29|645.29|3516
1673737200000|2023-01-14 23:00:00|668.97|650.97|671.76|653.76|674.55|656.55|667.38|649.38|6173
1673740800000|2023-01-15 00:00:00|671.75|653.75|669.07|651.07|674.71|656.71|652.82|634.82|10037
1673744400000|2023-01-15 01:00:00|669.05|651.05|667.09|649.09|669.14|651.14|659.9|641.9|6886
1673748000000|2023-01-15 02:00:00|667.08|649.08|660.36|642.36|669.03|651.03|659.75|641.75|5449
1673751600000|2023-01-15 03:00:00|660.35|642.35|662.21|644.21|663.65|645.65|657.29|639.29|5463
1673755200000|2023-01-15 04:00:00|662.25|644.25|664.2|646.2|664.61|646.61|661.54|643.54|3506
1673758800000|2023-01-15 05:00:00|664.18|646.18|666.44|648.44|667.77|649.77|662.02|644.02|3601
1673762400000|2023-01-15 06:00:00|666.42|648.42|662.04|644.04|666.84|648.84|661.62|643.62|2837
1673766000000|2023-01-15 07:00:00|662.03|644.03|661.73|643.73|662.26|644.26|657.73|639.73|3829
1673769600000|2023-01-15 08:00:00|661.72|643.72|653.55|635.55|662.01|644.01|652.15|634.15|5456
1673773200000|2023-01-15 09:00:00|653.54|635.54|654.94|636.94|655.12|637.12|648.38|630.38|5171
1673776800000|2023-01-15 10:00:00|655|637|654.09|636.09|655|637|650.83|632.83|3575
1673780400000|2023-01-15 11:00:00|654.07|636.07|657.56|639.56|657.71|639.71|650.98|632.98|3726
1673784000000|2023-01-15 12:00:00|657.57|639.57|657.84|639.84|658.76|640.76|653.44|635.44|4589
1673787600000|2023-01-15 13:00:00|657.83|639.83|659.52|641.52|665.08|647.08|656.22|638.22|5014
1673791200000|2023-01-15 14:00:00|659.51|641.51|670.59|652.59|672.81|654.81|659.34|641.34|4613
1673794800000|2023-01-15 15:00:00|670.58|652.58|671.92|653.92|671.95|653.95|666.93|648.93|6078
1673798400000|2023-01-15 16:00:00|671.91|653.91|666.3|648.3|672.5|654.5|661.71|643.71|6948
1673802000000|2023-01-15 17:00:00|666.31|648.31|665.46|647.46|672.28|654.28|662.46|644.46|6947
1673805600000|2023-01-15 18:00:00|665.45|647.45|668.26|650.26|668.42|650.42|658.26|640.26|7318
1673809200000|2023-01-15 19:00:00|668.25|650.25|667.52|649.52|669.4|651.4|665.83|647.83|4693
1673812800000|2023-01-15 20:00:00|667.54|649.54|669.81|650.31|669.88|650.38|663.17|645.17|3757
1673816400000|2023-01-15 21:00:00|669.83|650.33|672.2|652.7|673.44|653.94|668.67|649.17|3392
1673820000000|2023-01-15 22:00:00|672.18|652.68|676.8|658.8|677.15|659.15|665.9|647.9|4917
1673823600000|2023-01-15 23:00:00|676.81|658.81|668.14|650.14|676.85|658.85|665.44|647.44|6544
1673827200000|2023-01-16 00:00:00|668.15|650.15|673.85|655.85|675.32|657.32|665.53|647.53|8760
1673830800000|2023-01-16 01:00:00|673.84|655.84|678.91|660.91|681.86|663.86|671.36|653.36|9865
1673834400000|2023-01-16 02:00:00|678.93|660.93|675.66|657.66|683.42|665.42|675.35|657.35|8414
1673838000000|2023-01-16 03:00:00|675.6|657.6|666.88|648.88|675.74|657.74|664.04|646.04|6939
1673841600000|2023-01-16 04:00:00|666.92|648.92|672.74|654.74|672.78|654.78|666.92|648.92|5918
1673845200000|2023-01-16 05:00:00|672.78|654.78|678.58|660.58|678.71|660.71|671.9|653.9|5933
1673848800000|2023-01-16 06:00:00|678.57|660.57|677.18|659.18|681.85|663.85|676.06|658.06|7365
1673852400000|2023-01-16 07:00:00|677.16|659.16|672.02|654.02|677.16|659.16|670.1|652.1|6233
1673856000000|2023-01-16 08:00:00|672|654|654.33|636.33|672.23|654.23|652.39|634.39|9708
1673859600000|2023-01-16 09:00:00|654.47|636.47|657.35|639.35|658.59|640.59|652.03|634.03|7749
1673863200000|2023-01-16 10:00:00|657.37|639.37|654.26|641.46|659.42|645.12|652.53|638.68|6730
1673866800000|2023-01-16 11:00:00|654.28|641.48|651.69|638.89|654.64|641.84|650.52|637.72|5887
1673870400000|2023-01-16 12:00:00|651.65|638.85|647.05|634.25|654.49|641.69|646.74|633.94|6183
1673874000000|2023-01-16 13:00:00|647.03|634.23|649.86|637.06|652.8|640|644.13|631.33|5918
1673877600000|2023-01-16 14:00:00|649.9|637.1|648.03|635.23|652.1|639.3|642.92|630.12|7135
1673881200000|2023-01-16 15:00:00|647.93|635.13|647.54|634.74|648.8|636|634.89|622.09|9839
1673884800000|2023-01-16 16:00:00|647.55|634.75|649.35|636.55|650.52|637.72|643.97|631.17|7541
1673888400000|2023-01-16 17:00:00|649.15|636.35|656|643.2|656.55|643.75|648.8|636|6845
1673892000000|2023-01-16 18:00:00|655.98|643.18|658.99|646.19|659.51|646.71|654.25|641.45|5807
1673895600000|2023-01-16 19:00:00|659.22|646.42|661.22|648.42|663.44|650.64|656.6|643.8|8479
1673899200000|2023-01-16 20:00:00|661.26|648.46|670.83|658.03|674.7|661.9|659.9|647.1|8006
1673902800000|2023-01-16 21:00:00|670.77|657.97|667.64|654.84|674.21|661.41|664.8|652|7955
1673906400000|2023-01-16 22:00:00|667.67|654.87|668.35|655.55|670.69|657.89|666.87|654.07|1761
1672740000000|2023-01-03 10:00:00|547.27|529.27|549.61|531.61|550.05|532.05|546.59|528.59|2139
1672743600000|2023-01-03 11:00:00|549.7|531.7|546.4|528.4|549.83|531.83|545.56|527.56|2879
1672747200000|2023-01-03 12:00:00|546.37|528.37|546.68|528.68|548.41|530.41|545.86|527.86|2823
1672750800000|2023-01-03 13:00:00|546.7|528.7|545.19|527.19|547.5|529.5|544.88|526.88|3070
1672754400000|2023-01-03 14:00:00|545.2|527.2|542.64|524.64|549.58|531.58|541.1|523.1|6483
1672758000000|2023-01-03 15:00:00|542.66|524.66|541.58|523.58|543.87|525.87|538.17|520.17|5374
1672761600000|2023-01-03 16:00:00|541.63|523.63|538.02|520.02|543.83|525.83|537.76|519.76|6014
1672765200000|2023-01-03 17:00:00|538.04|520.04|537.89|519.89|539.55|521.55|536.85|518.85|4415
1672768800000|2023-01-03 18:00:00|537.91|519.91|538.3|520.3|538.48|520.48|536.48|518.48|4585
1672772400000|2023-01-03 19:00:00|538.29|520.29|540.97|522.97|541.05|523.05|537.94|519.94|3809
1672776000000|2023-01-03 20:00:00|540.9|522.9|542.23|524.23|542.9|524.9|540.74|522.74|3740
1672779600000|2023-01-03 21:00:00|542.2|524.2|543.68|525.68|543.69|525.69|541.43|523.43|3156
1672783200000|2023-01-03 22:00:00|543.66|525.66|545.22|527.22|545.43|527.43|542.35|524.35|1715
1672786800000|2023-01-03 23:00:00|545.24|527.24|546.72|528.72|548.86|530.86|545.24|527.24|3663
1672790400000|2023-01-04 00:00:00|546.68|528.68|546.85|528.85|550.27|532.27|545.09|527.09|3977
1672794000000|2023-01-04 01:00:00|546.91|528.91|556.19|538.19|557.72|539.72|545.74|527.74|6074
1672797600000|2023-01-04 02:00:00|556.24|538.24|559.83|541.83|560.7|542.7|555.6|537.6|5786
1672801200000|2023-01-04 03:00:00|559.76|541.76|562.85|544.85|563.92|545.92|559.04|541.04|6785
1672804800000|2023-01-04 04:00:00|562.81|544.81|566.31|548.31|567.98|549.98|560.87|542.87|4577
1672808400000|2023-01-04 05:00:00|566.32|548.32|566.33|548.33|568.11|550.11|564.76|546.76|3404
1672812000000|2023-01-04 06:00:00|566.32|548.32|564.25|546.25|566.52|548.52|563.79|545.79|2949
1672815600000|2023-01-04 07:00:00|564.3|546.3|563.42|545.42|566.2|548.2|561.75|543.75|4303
1672819200000|2023-01-04 08:00:00|563.4|545.4|561.89|543.89|563.86|545.86|559.1|541.1|4611
1672822800000|2023-01-04 09:00:00|561.88|543.88|561.29|543.29|562.87|544.87|560.99|542.99|2859
1672826400000|2023-01-04 10:00:00|561.26|543.26|563.24|545.24|563.59|545.59|559.49|541.49|2903
1672830000000|2023-01-04 11:00:00|563.36|545.36|562.88|544.88|563.36|545.36|561.32|543.32|2548
1672833600000|2023-01-04 12:00:00|562.72|544.72|562.53|544.53|564.88|546.88|562.21|544.21|3062
1672837200000|2023-01-04 13:00:00|562.56|544.56|566.48|548.48|567.76|549.76|562.56|544.56|3834
1672840800000|2023-01-04 14:00:00|566.43|548.43|563.17|545.17|566.46|548.46|562.03|544.03|5079
1672844400000|2023-01-04 15:00:00|563.16|545.16|564.86|546.86|566.85|548.85|558.54|540.54|7448
1672848000000|2023-01-04 16:00:00|564.88|546.88|564.3|546.3|566.6|548.6|563.11|545.11|5732
1672851600000|2023-01-04 17:00:00|564.31|546.31|565.57|547.57|567.75|549.75|562.77|544.77|4157
1672855200000|2023-01-04 18:00:00|565.58|547.58|565.76|547.76|568.15|550.15|563.85|545.85|5121
1672858800000|2023-01-04 19:00:00|565.75|547.75|560.73|542.73|566.34|548.34|559.46|541.46|8530
1672862400000|2023-01-04 20:00:00|560.87|542.87|557.35|539.35|560.89|542.89|555.53|537.53|5380
1672866000000|2023-01-04 21:00:00|557.31|539.31|557.34|539.34|559.9|541.9|556.29|538.29|3140
1672869600000|2023-01-04 22:00:00|557.35|539.35|557.72|539.72|558.16|540.16|556.72|538.72|1876
1672873200000|2023-01-04 23:00:00|557.73|539.73|562.18|544.18|562.43|544.43|557.53|539.53|3267
1672876800000|2023-01-05 00:00:00|562.19|544.19|560.26|542.26|564.89|546.89|560.13|542.13|3853
1672880400000|2023-01-05 01:00:00|560.25|542.25|561.31|543.31|564.09|546.09|558.07|540.07|3791
1672884000000|2023-01-05 02:00:00|561.29|543.29|560.73|542.73|561.77|543.77|559.31|541.31|3316
1672887600000|2023-01-05 03:00:00|560.66|542.66|558.93|540.93|561.39|543.39|557.75|539.75|3135
1672891200000|2023-01-05 04:00:00|558.88|540.88|561.39|543.39|561.93|543.93|558.85|540.85|3882
1672894800000|2023-01-05 05:00:00|561.31|543.31|563.68|545.68|563.8|545.8|560.94|542.94|2936
1672898400000|2023-01-05 06:00:00|563.67|545.67|557.75|539.75|563.83|545.83|557.54|539.54|2978
1672902000000|2023-01-05 07:00:00|557.77|539.77|556.37|538.37|558.33|540.33|555.12|537.12|3035
1672905600000|2023-01-05 08:00:00|556.38|538.38|553.27|535.27|557.2|539.2|552.4|534.4|2884
1672909200000|2023-01-05 09:00:00|553.26|535.26|551.58|533.58|554.78|536.78|550.37|532.37|4248
1672912800000|2023-01-05 10:00:00|551.66|533.66|553.89|535.89|554.85|536.85|551.29|533.29|3151
1672916400000|2023-01-05 11:00:00|553.93|535.93|554.08|536.08|554.69|536.69|551.9|533.9|2955
1672920000000|2023-01-05 12:00:00|554.09|536.09|553.42|535.42|554.09|536.09|551.57|533.57|2928
1672923600000|2023-01-05 13:00:00|553.46|535.46|548.23|530.23|553.57|535.57|548.17|530.17|5373
1672927200000|2023-01-05 14:00:00|548.26|530.26|550.42|532.42|551.77|533.77|547.47|529.47|5309
1672930800000|2023-01-05 15:00:00|550.38|532.38|549.2|531.2|553.89|535.89|548.92|530.92|5446
1672934400000|2023-01-05 16:00:00|549.19|531.19|547.21|529.21|549.94|531.94|546.7|528.7|4220
1672938000000|2023-01-05 17:00:00|547.2|529.2|546.7|528.7|547.86|529.86|545.87|527.87|2687
1672941600000|2023-01-05 18:00:00|546.75|528.75|547.58|529.58|548.51|530.51|546.23|528.23|2506
1672945200000|2023-01-05 19:00:00|547.56|529.56|549.05|531.05|550.33|532.33|546.95|528.95|2676
1672948800000|2023-01-05 20:00:00|549.04|531.04|551.18|533.18|551.38|533.38|548.97|530.97|2648
1672952400000|2023-01-05 21:00:00|551.12|533.12|548.6|530.6|551.32|533.32|548.01|530.01|2761
1672956000000|2023-01-05 22:00:00|548.68|530.68|547.28|529.28|549.68|531.68|547.15|529.15|1318
1672959600000|2023-01-05 23:00:00|547.31|529.31|546.68|528.68|548.56|530.56|542.08|524.08|4195
1672963200000|2023-01-06 00:00:00|546.7|528.7|549.51|531.51|549.75|531.75|542.22|524.22|4094
1672966800000|2023-01-06 01:00:00|549.61|531.61|548.27|530.27|550.55|532.55|548.03|530.03|3206
1672970400000|2023-01-06 02:00:00|548.25|530.25|547.92|529.92|548.45|530.45|546.34|528.34|3336
1672974000000|2023-01-06 03:00:00|547.91|529.91|546.96|528.96|549.07|531.07|546.96|528.96|2698
1672977600000|2023-01-06 04:00:00|546.93|528.93|545.98|527.98|548.59|530.59|544.03|526.03|3295
1672981200000|2023-01-06 05:00:00|545.99|527.99|545.26|527.26|546.59|528.59|544.15|526.15|2744
1672984800000|2023-01-06 06:00:00|545.27|527.27|538.5|520.5|546.11|528.11|537.36|519.36|3820
1672988400000|2023-01-06 07:00:00|538.49|520.49|542.17|524.17|542.37|524.37|537.22|519.22|2844
1672992000000|2023-01-06 08:00:00|542.18|524.18|543.15|525.15|543.51|525.51|540.34|522.34|2998
1672995600000|2023-01-06 09:00:00|543.13|525.13|540.87|522.87|543.15|525.15|539.59|521.59|3112
1672999200000|2023-01-06 10:00:00|540.86|522.86|539.64|521.64|541.95|523.95|539.07|521.07|2509
1673002800000|2023-01-06 11:00:00|539.63|521.63|538.5|520.5|539.84|521.84|537.15|519.15|4962
1673006400000|2023-01-06 12:00:00|538.52|520.52|537.67|519.67|539.23|521.23|536.8|518.8|4167
1673010000000|2023-01-06 13:00:00|537.65|519.65|541.77|523.77|545.4|527.4|533.65|515.65|7537
1673013600000|2023-01-06 14:00:00|541.68|523.68|542.94|524.94|544.17|526.17|540.49|522.49|6129
1673017200000|2023-01-06 15:00:00|542.95|524.95|551.73|533.73|552.36|534.36|542.95|524.95|6469
1673020800000|2023-01-06 16:00:00|551.77|533.77|553.4|535.4|554.59|536.59|548.71|530.71|5444
1673024400000|2023-01-06 17:00:00|553.42|535.42|551.59|533.59|554.76|536.76|551.46|533.46|4702
1673028000000|2023-01-06 18:00:00|551.61|533.61|553.77|535.77|556.29|538.29|551.61|533.61|5309
1673031600000|2023-01-06 19:00:00|553.76|535.76|558.16|540.16|558.61|540.61|551.67|533.67|5646
1673035200000|2023-01-06 20:00:00|558.1|540.1|558.24|540.24|559.92|541.92|556.07|538.07|5570
1673038800000|2023-01-06 21:00:00|558.25|540.25|558.87|540.87|559.26|541.26|557.83|539.83|1579
1673078400000|2023-01-07 08:00:00|559.7|541.7|556.51|538.51|559.85|541.85|556.32|538.32|1697
1673082000000|2023-01-07 09:00:00|556.54|538.54|557.3|539.3|557.97|539.97|556.05|538.05|1268
1673085600000|2023-01-07 10:00:00|557.28|539.28|555.97|537.97|557.28|539.28|554.75|536.75|1152
1673089200000|2023-01-07 11:00:00|555.98|537.98|555.03|537.03|555.98|537.98|554.4|536.4|1434
1673092800000|2023-01-07 12:00:00|555.01|537.01|554.72|536.72|555.03|537.03|552.46|534.46|1220
1673096400000|2023-01-07 13:00:00|554.69|536.69|553.66|535.66|555.81|537.81|553.26|535.26|1329
1673100000000|2023-01-07 14:00:00|553.65|535.65|554.06|536.06|554.51|536.51|551.8|533.8|1562
1673103600000|2023-01-07 15:00:00|554.04|536.04|553.83|535.83|555.02|537.02|553.43|535.43|970
1673107200000|2023-01-07 16:00:00|553.8|535.8|551.21|533.21|554.69|536.69|550.25|532.25|1422
1673110800000|2023-01-07 17:00:00|551.22|533.22|550.5|532.5|551.45|533.45|549.87|531.87|1022
1673114400000|2023-01-07 18:00:00|550.51|532.51|550.7|532.7|551.02|533.02|550.06|532.06|752
1673118000000|2023-01-07 19:00:00|550.69|532.69|550.83|532.83|551.45|533.45|550.01|532.01|981
1673121600000|2023-01-07 20:00:00|550.84|532.84|550.09|532.09|551.09|533.09|549.81|531.81|1060
1673125200000|2023-01-07 21:00:00|550.11|532.11|549.87|531.87|550.82|532.82|548.51|530.51|834
1673128800000|2023-01-07 22:00:00|549.86|531.86|549.6|531.6|550.12|532.12|548.65|530.65|835
1673132400000|2023-01-07 23:00:00|549.58|531.58|550.69|532.69|551.26|533.26|548.58|530.58|1201
1673136000000|2023-01-08 00:00:00|550.68|532.68|546.57|528.57|551.7|533.7|543.66|525.66|2321
1673139600000|2023-01-08 01:00:00|546.58|528.58|551.87|533.87|551.88|533.88|545.89|527.89|1905
1673143200000|2023-01-08 02:00:00|551.97|533.97|552.2|534.2|555.39|537.39|551.01|533.01|1983
1673146800000|2023-01-08 03:00:00|552.19|534.19|553.2|535.2|553.4|535.4|551.59|533.59|1018
1673150400000|2023-01-08 04:00:00|553.21|535.21|552.88|534.88|553.97|535.97|552.28|534.28|974
1673154000000|2023-01-08 05:00:00|552.89|534.89|555.85|537.85|556.57|538.57|552.81|534.81|1378
1673157600000|2023-01-08 06:00:00|555.86|537.86|555.13|537.13|556.53|538.53|554.1|536.1|951
1673161200000|2023-01-08 07:00:00|555.11|537.11|553.97|535.97|555.64|537.64|553.07|535.07|640
1673164800000|2023-01-08 08:00:00|553.96|535.96|557.08|539.08|557.41|539.41|553.91|535.91|1108
1673168400000|2023-01-08 09:00:00|557.03|539.03|556.81|538.81|558.74|540.74|555.17|537.17|1614
1673172000000|2023-01-08 10:00:00|556.84|538.84|557.09|539.09|558.01|540.01|556.7|538.7|774
1673175600000|2023-01-08 11:00:00|557.1|539.1|556.41|538.41|557.83|539.83|556.41|538.41|735
1673179200000|2023-01-08 12:00:00|556.42|538.42|555.53|537.53|557.37|539.37|555.37|537.37|931
1673182800000|2023-01-08 13:00:00|555.54|537.54|555.17|537.17|556.05|538.05|554.52|536.52|630
1673186400000|2023-01-08 14:00:00|555.14|537.14|559.17|541.17|559.73|541.73|554.75|536.75|1524
1673190000000|2023-01-08 15:00:00|559.19|541.19|561.08|543.08|561.58|543.58|556.23|538.23|2320
1673193600000|2023-01-08 16:00:00|561.1|543.1|553.78|535.78|561.8|543.8|552.91|534.91|3338
1673197200000|2023-01-08 17:00:00|553.74|535.74|552.75|534.75|554.98|536.98|552.46|534.46|1689
1673200800000|2023-01-08 18:00:00|552.7|534.7|552.19|534.19|553.69|535.69|551.48|533.48|1105
1673204400000|2023-01-08 19:00:00|552.2|534.2|552.25|534.25|552.65|534.65|551.42|533.42|653
1673208000000|2023-01-08 20:00:00|552.26|534.26|557.1|537.6|558.38|539.39|552.12|534.12|3542
1673211600000|2023-01-08 21:00:00|557.12|537.62|558.38|538.88|559.73|540.23|557.05|537.55|2324
1673215200000|2023-01-08 22:00:00|558.39|538.89|559.35|541.35|560.79|542.79|558.05|538.55|2552
1673218800000|2023-01-08 23:00:00|559.18|541.18|566.98|548.98|569.65|551.65|559.18|541.18|6798
1673222400000|2023-01-09 00:00:00|566.94|548.94|575.13|557.13|575.44|557.44|565.38|547.38|8070
1673226000000|2023-01-09 01:00:00|575.09|557.09|577.42|559.42|579.45|561.45|569.9|551.9|6790
1673229600000|2023-01-09 02:00:00|577.37|559.37|579.54|561.54|584.64|566.64|573.58|555.58|7958
1673233200000|2023-01-09 03:00:00|579.56|561.56|580.77|562.77|582.45|564.45|578.85|560.85|3417
1673236800000|2023-01-09 04:00:00|580.75|562.75|582|564|585.28|567.28|580.36|562.36|4324
1673240400000|2023-01-09 05:00:00|582.16|564.16|584.11|566.11|584.69|566.69|582|564|3612
1673244000000|2023-01-09 06:00:00|584.27|566.27|582.1|564.1|585.45|567.45|581.9|563.9|2875
1673247600000|2023-01-09 07:00:00|582.05|564.05|584.73|566.73|585.67|567.67|582.05|564.05|3199
1673251200000|2023-01-09 08:00:00|584.9|566.9|582.68|564.68|586.13|568.13|581.42|563.42|3314
1673254800000|2023-01-09 09:00:00|582.82|564.82|589.25|571.25|589.95|571.95|582.5|564.5|4403
1673258400000|2023-01-09 10:00:00|589.28|571.28|593.46|575.46|594.94|576.94|588.9|570.9|4306
1673262000000|2023-01-09 11:00:00|593.47|575.47|592.15|574.15|595.63|577.63|591.35|573.35|4386
1673265600000|2023-01-09 12:00:00|592.17|574.17|597|579|597.26|579.26|591.99|573.99|4157
1673269200000|2023-01-09 13:00:00|597.19|579.19|591.3|573.3|598.83|580.83|588.18|570.18|4504
1673272800000|2023-01-09 14:00:00|591.4|573.4|599.97|581.97|601.34|583.34|589.65|571.65|6935
1673276400000|2023-01-09 15:00:00|600.18|582.18|599.3|581.3|603.15|585.15|595.35|577.35|8124
1673280000000|2023-01-09 16:00:00|599.43|581.43|599.29|581.29|603.71|585.71|596.65|578.65|7677
1673283600000|2023-01-09 17:00:00|599.27|581.27|603.27|585.27|605.65|587.65|599.25|581.25|6587
1673287200000|2023-01-09 18:00:00|603.22|585.22|597.58|579.58|604.36|586.36|593.79|575.79|6969
1673290800000|2023-01-09 19:00:00|597.57|579.57|593.95|575.95|600.33|582.33|593.63|575.63|5840
1673294400000|2023-01-09 20:00:00|593.93|575.93|586.61|568.61|595.48|577.48|585.15|567.15|8020
1673298000000|2023-01-09 21:00:00|586.6|568.6|586.41|568.41|591.85|573.85|585.5|567.5|5934
1673301600000|2023-01-09 22:00:00|586.42|568.42|586.22|568.22|589.47|571.47|585.37|567.37|3443
1673305200000|2023-01-09 23:00:00|586.2|568.2|587.73|569.73|589.41|571.41|582.42|564.42|4034
1673308800000|2023-01-10 00:00:00|587.76|569.76|595.02|577.02|595.57|577.57|587.71|569.71|5682
1673312400000|2023-01-10 01:00:00|594.97|576.97|593.62|575.62|596.85|578.85|591.77|573.77|5687
1673316000000|2023-01-10 02:00:00|593.58|575.58|586.45|568.45|595.75|577.75|580.63|562.63|5931
1673319600000|2023-01-10 03:00:00|586.49|568.49|590.06|572.06|590.32|572.32|584.38|566.38|4655
1673323200000|2023-01-10 04:00:00|590.05|572.05|592.59|574.59|592.64|574.64|587.65|569.65|4522
1673326800000|2023-01-10 05:00:00|592.57|574.57|591.85|573.85|592.84|574.84|588.87|570.87|3767
1673330400000|2023-01-10 06:00:00|591.8|573.8|588.06|570.06|592.6|574.6|585.98|567.98|3756
1673334000000|2023-01-10 07:00:00|588.08|570.08|585.11|567.11|588.52|570.52|584.55|566.55|3952
1673337600000|2023-01-10 08:00:00|585.1|567.1|587.39|569.39|589.22|571.22|583.33|565.33|5194
1673341200000|2023-01-10 09:00:00|587.36|569.36|585.46|567.46|588.01|570.01|584.1|566.1|4309
1673344800000|2023-01-10 10:00:00|585.48|567.48|586.48|568.48|587.78|569.78|584.45|566.45|3647
1673348400000|2023-01-10 11:00:00|586.51|568.51|582|564|587.3|569.3|580.23|562.23|5224
1673352000000|2023-01-10 12:00:00|581.99|563.99|578.45|560.45|583.74|565.74|577.43|559.43|5661
1673355600000|2023-01-10 13:00:00|578.55|560.55|576.79|558.79|580.54|562.54|576.15|558.15|4356
1673359200000|2023-01-10 14:00:00|576.78|558.78|579.1|561.1|583.11|565.11|575.33|557.33|7151
1673362800000|2023-01-10 15:00:00|579.15|561.15|582.74|564.74|584.4|566.4|578.29|560.29|7044
1673366400000|2023-01-10 16:00:00|582.72|564.72|580.28|562.28|584.11|566.11|578.53|560.53|5134
1673370000000|2023-01-10 17:00:00|580.35|562.35|582.23|564.23|582.25|564.25|579.04|561.04|3303
1673373600000|2023-01-10 18:00:00|582.2|564.2|587.36|569.36|588.1|570.1|580.72|562.72|4945
1673377200000|2023-01-10 19:00:00|587.19|569.19|587.52|569.52|588.93|570.93|584.7|566.7|4935
1673380800000|2023-01-10 20:00:00|587.53|569.53|589.96|571.96|590.2|572.2|585.81|567.81|4862
1673384400000|2023-01-10 21:00:00|590.01|572.01|588.76|570.76|590.12|572.12|587.75|569.75|3773
1673388000000|2023-01-10 22:00:00|588.75|570.75|586.13|568.13|589.01|571.01|584.86|566.86|2108
1673391600000|2023-01-10 23:00:00|586.02|568.02|587.25|569.25|588.7|570.7|585.84|567.84|2692
1673395200000|2023-01-11 00:00:00|587.25|569.25|589.04|571.04|590.35|572.35|584.94|566.94|3517
1673398800000|2023-01-11 01:00:00|589.01|571.01|585.15|567.15|590.85|572.85|583.7|565.7|3738
1673402400000|2023-01-11 02:00:00|585.28|567.28|577.93|559.93|585.73|567.73|576.94|558.94|3372
1673406000000|2023-01-11 03:00:00|577.9|559.9|575.63|557.63|580.5|562.5|574.4|556.4|4120
1673409600000|2023-01-11 04:00:00|575.68|557.68|575.47|557.47|579.81|561.81|574.18|556.18|3339
1673413200000|2023-01-11 05:00:00|575.55|557.55|577.88|559.88|579.74|561.74|575.41|557.41|3202
1673416800000|2023-01-11 06:00:00|577.77|559.77|581.81|563.81|582|564|577.34|559.34|3024
1673420400000|2023-01-11 07:00:00|581.77|563.77|583.16|565.16|583.77|565.77|580.5|562.5|3011
1673424000000|2023-01-11 08:00:00|583.02|565.02|582.2|564.2|583.56|565.56|580.36|562.36|2446
1673427600000|2023-01-11 09:00:00|582.21|564.21|584.65|566.65|584.81|566.81|582.2|564.2|2567
1673431200000|2023-01-11 10:00:00|584.62|566.62|585.52|567.52|585.75|567.75|583.9|565.9|2620
1673434800000|2023-01-11 11:00:00|585.51|567.51|584.41|566.41|585.6|567.6|582.9|564.9|2691
1673438400000|2023-01-11 12:00:00|584.35|566.35|581.15|563.15|584.42|566.42|580.2|562.2|2924
1673442000000|2023-01-11 13:00:00|581.17|563.17|577.93|559.93|583.05|565.05|577.25|559.25|3330
1673445600000|2023-01-11 14:00:00|577.92|559.92|577.3|559.3|579.85|561.85|574.44|556.44|5002
1673449200000|2023-01-11 15:00:00|577.33|559.33|571.45|553.45|579|561|570.05|552.05|4541
1673452800000|2023-01-11 16:00:00|571.49|553.49|569.81|551.81|572.95|554.95|569.76|551.76|3496
1673456400000|2023-01-11 17:00:00|569.76|551.76|571.46|553.46|572.89|554.89|569.52|551.52|2709
1673460000000|2023-01-11 18:00:00|571.5|553.5|575.64|557.64|577.47|559.47|570.93|552.93|5274
1673463600000|2023-01-11 19:00:00|575.5|557.5|581.79|563.79|581.79|563.79|573.44|555.44|5134
1673467200000|2023-01-11 20:00:00|581.79|563.79|580.28|562.28|583.21|565.21|579.93|561.93|4507
1673470800000|2023-01-11 21:00:00|580.25|562.25|582.02|564.02|582.15|564.15|578.92|560.92|3203
1673474400000|2023-01-11 22:00:00|582.04|564.04|595|577|598.18|580.18|581.18|563.18|3538
1673478000000|2023-01-11 23:00:00|595.05|577.05|600.59|582.59|604.85|586.85|594.83|576.83|7886
1673481600000|2023-01-12 00:00:00|600.57|582.57|608.25|590.25|609.05|591.05|594.82|576.82|7476
1673485200000|2023-01-12 01:00:00|608.39|590.39|605.22|587.22|608.47|590.47|601.8|583.8|6235
1673488800000|2023-01-12 02:00:00|605.27|587.27|607.24|589.24|611.22|593.22|604.3|586.3|5864
1673492400000|2023-01-12 03:00:00|607.48|589.48|609.25|591.25|613.62|595.62|607.2|589.2|4540
1673496000000|2023-01-12 04:00:00|609.3|591.3|608.05|590.05|610.65|592.65|607.9|589.9|3186
1673499600000|2023-01-12 05:00:00|608.15|590.15|602.31|584.31|609.14|591.14|602.1|584.1|3789
1673503200000|2023-01-12 06:00:00|602.27|584.27|605.68|587.68|605.87|587.87|601.99|583.99|3363
1673506800000|2023-01-12 07:00:00|605.57|587.57|616.27|598.27|616.42|598.42|605.55|587.55|3270
1673510400000|2023-01-12 08:00:00|616.28|598.28|609.15|591.15|616.3|598.3|605.23|587.23|4272
1673514000000|2023-01-12 09:00:00|609.18|591.18|608.69|590.69|610.56|592.56|608.02|590.02|3045
1673517600000|2023-01-12 10:00:00|608.74|590.74|609.32|591.32|612.98|594.98|605.43|587.43|3663
1673521200000|2023-01-12 11:00:00|609.26|591.26|610.45|592.45|610.55|592.55|605.8|587.8|2600
1673524800000|2023-01-12 12:00:00|610.42|592.42|606.95|588.95|612|594|603.94|585.94|4289
1673528400000|2023-01-12 13:00:00|607.06|589.06|621.68|603.68|624.63|606.63|594.32|580.23|9245
1673532000000|2023-01-12 14:00:00|621.62|603.62|606.18|588.18|628.25|610.25|601.5|583.5|9916
1673535600000|2023-01-12 15:00:00|606.23|588.23|607.66|589.66|613.51|595.51|606.23|588.23|8789
1673539200000|2023-01-12 16:00:00|607.67|589.67|607.54|589.54|611.91|593.91|606.02|588.02|6482
1673542800000|2023-01-12 17:00:00|607.55|589.55|620.39|602.39|621.75|603.75|606.5|588.5|7911
1673546400000|2023-01-12 18:00:00|620.4|602.4|617.27|599.27|622.04|604.04|613.45|595.45|7736
1673550000000|2023-01-12 19:00:00|617.3|599.3|618.5|600.5|621.96|603.96|615.65|597.65|6123
1673553600000|2023-01-12 20:00:00|618.55|600.55|620.89|602.89|621.36|603.36|616.38|598.38|5974
1673557200000|2023-01-12 21:00:00|620.85|602.85|617.94|599.94|621.84|603.84|617.63|599.63|6099
1673560800000|2023-01-12 22:00:00|617.9|599.9|625.1|607.1|625.41|607.41|616.5|598.5|2752
1673564400000|2023-01-12 23:00:00|625.15|607.15|626.97|608.97|627.46|609.46|623.45|605.45|4777
1673568000000|2023-01-13 00:00:00|626.96|608.96|618.22|600.22|630.23|612.23|615.82|597.82|5583
1673571600000|2023-01-13 01:00:00|618.16|600.16|616.19|598.19|618.97|600.97|613.82|595.82|4436
1673575200000|2023-01-13 02:00:00|616.17|598.17|619.96|601.96|620|602|615.44|597.44|2752
1673578800000|2023-01-13 03:00:00|619.93|601.93|624.11|606.11|624.22|606.22|619.67|601.67|2956
1673582400000|2023-01-13 04:00:00|624.1|606.1|624.57|606.57|625.63|607.63|621.96|603.96|3328
1673586000000|2023-01-13 05:00:00|624.55|606.55|618.38|600.38|625.35|607.35|618.33|600.33|3133
1673589600000|2023-01-13 06:00:00|618.49|600.49|620.8|602.8|621.4|603.4|618.24|600.24|2569
1673593200000|2023-01-13 07:00:00|620.84|602.84|617.26|599.26|620.97|602.97|615.71|597.71|3268
1673596800000|2023-01-13 08:00:00|617.24|599.24|617.98|599.98|618.5|600.5|615.75|597.75|2830
1673600400000|2023-01-13 09:00:00|618.01|600.01|623.51|605.51|623.64|605.64|617.75|599.75|3466
1673604000000|2023-01-13 10:00:00|623.5|605.5|623.16|605.16|623.9|605.9|616.75|598.75|5321
1673607600000|2023-01-13 11:00:00|623.11|605.11|615.48|597.48|623.15|605.15|614.33|596.33|4727
1673611200000|2023-01-13 12:00:00|615.56|597.56|612.9|594.9|617.92|599.92|610.45|592.45|4852
1673614800000|2023-01-13 13:00:00|612.74|594.74|611.58|593.58|614.9|596.9|610.96|592.96|4142
1673618400000|2023-01-13 14:00:00|611.58|593.58|612.65|594.65|615.07|597.07|610.95|592.95|4685
1673622000000|2023-01-13 15:00:00|612.64|594.64|619.84|601.84|620.38|602.38|612.44|594.44|6596
1673625600000|2023-01-13 16:00:00|619.85|601.85|615.72|597.72|620.3|602.3|612.45|594.45|6409
1673629200000|2023-01-13 17:00:00|615.86|597.86|621.03|603.03|621.5|603.5|615.62|597.62|6616
1673632800000|2023-01-13 18:00:00|620.97|602.97|618.5|600.5|625.84|607.84|618.5|600.5|5178
1673636400000|2023-01-13 19:00:00|618.55|600.55|623.38|605.38|623.92|605.92|617.7|599.7|4952
1673640000000|2023-01-13 20:00:00|623.43|605.43|629.12|611.12|629.28|611.28|621.95|603.95|6142
1673643600000|2023-01-13 21:00:00|629.17|611.17|642.75|624.75|644.77|626.77|625.45|607.45|8284
1673683200000|2023-01-14 08:00:00|688.49|670.49|691.97|673.97|694.85|676.85|688.48|670.48|7763
1673686800000|2023-01-14 09:00:00|691.96|673.96|669.07|651.07|692.01|674.01|647.74|629.74|11244
1673690400000|2023-01-14 10:00:00|669.04|651.04|670.2|652.2|671.06|653.06|658.09|640.09|9233
1673694000000|2023-01-14 11:00:00|670.18|652.18|672.84|654.84|673.47|655.47|664.64|646.64|7956
1673697600000|2023-01-14 12:00:00|672.79|654.79|672.93|654.93|675.81|657.81|665.77|647.77|7481
1673701200000|2023-01-14 13:00:00|672.97|654.97|665.17|647.17|674.14|656.14|662.26|644.26|6135
1673704800000|2023-01-14 14:00:00|665.16|647.16|666|648|676.64|658.64|654.64|636.64|8225
1673708400000|2023-01-14 15:00:00|666.1|648.1|670.47|652.47|671.26|653.26|658.55|640.55|9046
1673712000000|2023-01-14 16:00:00|670.36|652.36|666.78|648.78|673.54|655.54|664.9|646.9|7651
1673715600000|2023-01-14 17:00:00|666.82|648.82|664.49|646.49|670.85|652.85|663.7|645.7|5891
1673719200000|2023-01-14 18:00:00|664.59|646.59|664.73|646.73|667.57|649.57|663.77|645.77|5463
1673722800000|2023-01-14 19:00:00|664.74|646.74|662.99|644.99|669.22|651.22|661.87|643.87|5079
1673726400000|2023-01-14 20:00:00|662.86|644.86|668.06|650.06|668.95|650.95|661.31|643.31|3734
1673730000000|2023-01-14 21:00:00|668.05|650.05|664.38|646.38|668.55|650.55|663.41|645.41|4691
1673733600000|2023-01-14 22:00:00|664.39|646.39|669.07|651.07|669.45|651.45|663.29|645.29|3516
1673737200000|2023-01-14 23:00:00|668.97|650.97|671.76|653.76|674.55|656.55|667.38|649.38|6173
1673740800000|2023-01-15 00:00:00|671.75|653.75|669.07|651.07|674.71|656.71|652.82|634.82|10037
1673744400000|2023-01-15 01:00:00|669.05|651.05|667.09|649.09|669.14|651.14|659.9|641.9|6886
1673748000000|2023-01-15 02:00:00|667.08|649.08|660.36|642.36|669.03|651.03|659.75|641.75|5449
1673751600000|2023-01-15 03:00:00|660.35|642.35|662.21|644.21|663.65|645.65|657.29|639.29|5463
1673755200000|2023-01-15 04:00:00|662.25|644.25|664.2|646.2|664.61|646.61|661.54|643.54|3506
1673758800000|2023-01-15 05:00:00|664.18|646.18|666.44|648.44|667.77|649.77|662.02|644.02|3601
1673762400000|2023-01-15 06:00:00|666.42|648.42|662.04|644.04|666.84|648.84|661.62|643.62|2837
1673766000000|2023-01-15 07:00:00|662.03|644.03|661.73|643.73|662.26|644.26|657.73|639.73|3829
1673769600000|2023-01-15 08:00:00|661.72|643.72|653.55|635.55|662.01|644.01|652.15|634.15|5456
1673773200000|2023-01-15 09:00:00|653.54|635.54|654.94|636.94|655.12|637.12|648.38|630.38|5171
1673776800000|2023-01-15 10:00:00|655|637|654.09|636.09|655|637|650.83|632.83|3575
1673780400000|2023-01-15 11:00:00|654.07|636.07|657.56|639.56|657.71|639.71|650.98|632.98|3726
1673784000000|2023-01-15 12:00:00|657.57|639.57|657.84|639.84|658.76|640.76|653.44|635.44|4589
1673787600000|2023-01-15 13:00:00|657.83|639.83|659.52|641.52|665.08|647.08|656.22|638.22|5014
1673791200000|2023-01-15 14:00:00|659.51|641.51|670.59|652.59|672.81|654.81|659.34|641.34|4613
1673794800000|2023-01-15 15:00:00|670.58|652.58|671.92|653.92|671.95|653.95|666.93|648.93|6078
1673798400000|2023-01-15 16:00:00|671.91|653.91|666.3|648.3|672.5|654.5|661.71|643.71|6948
1673802000000|2023-01-15 17:00:00|666.31|648.31|665.46|647.46|672.28|654.28|662.46|644.46|6947
1673805600000|2023-01-15 18:00:00|665.45|647.45|668.26|650.26|668.42|650.42|658.26|640.26|7318
1673809200000|2023-01-15 19:00:00|668.25|650.25|667.52|649.52|669.4|651.4|665.83|647.83|4693
1673812800000|2023-01-15 20:00:00|667.54|649.54|669.81|650.31|669.88|650.38|663.17|645.17|3757
1673816400000|2023-01-15 21:00:00|669.83|650.33|672.2|652.7|673.44|653.94|668.67|649.17|3392
1673820000000|2023-01-15 22:00:00|672.18|652.68|676.8|658.8|677.15|659.15|665.9|647.9|4917
1673823600000|2023-01-15 23:00:00|676.81|658.81|668.14|650.14|676.85|658.85|665.44|647.44|6544
1673827200000|2023-01-16 00:00:00|668.15|650.15|673.85|655.85|675.32|657.32|665.53|647.53|8760
1673830800000|2023-01-16 01:00:00|673.84|655.84|678.91|660.91|681.86|663.86|671.36|653.36|9865
1673834400000|2023-01-16 02:00:00|678.93|660.93|675.66|657.66|683.42|665.42|675.35|657.35|8414
1673838000000|2023-01-16 03:00:00|675.6|657.6|666.88|648.88|675.74|657.74|664.04|646.04|6939
1673841600000|2023-01-16 04:00:00|666.92|648.92|672.74|654.74|672.78|654.78|666.92|648.92|5918
1673845200000|2023-01-16 05:00:00|672.78|654.78|678.58|660.58|678.71|660.71|671.9|653.9|5933
1673848800000|2023-01-16 06:00:00|678.57|660.57|677.18|659.18|681.85|663.85|676.06|658.06|7365
1673852400000|2023-01-16 07:00:00|677.16|659.16|672.02|654.02|677.16|659.16|670.1|652.1|6233
1673856000000|2023-01-16 08:00:00|672|654|654.33|636.33|672.23|654.23|652.39|634.39|9708
1673859600000|2023-01-16 09:00:00|654.47|636.47|657.35|639.35|658.59|640.59|652.03|634.03|7749
1673863200000|2023-01-16 10:00:00|657.37|639.37|654.26|641.46|659.42|645.12|652.53|638.68|6730
1673866800000|2023-01-16 11:00:00|654.28|641.48|651.69|638.89|654.64|641.84|650.52|637.72|5887
1673870400000|2023-01-16 12:00:00|651.65|638.85|647.05|634.25|654.49|641.69|646.74|633.94|6183
1673874000000|2023-01-16 13:00:00|647.03|634.23|649.86|637.06|652.8|640|644.13|631.33|5918
1673877600000|2023-01-16 14:00:00|649.9|637.1|648.03|635.23|652.1|639.3|642.92|630.12|7135
1673881200000|2023-01-16 15:00:00|647.93|635.13|647.54|634.74|648.8|636|634.89|622.09|9839
1673884800000|2023-01-16 16:00:00|647.55|634.75|649.35|636.55|650.52|637.72|643.97|631.17|7541
1673888400000|2023-01-16 17:00:00|649.15|636.35|656|643.2|656.55|643.75|648.8|636|6845
1673892000000|2023-01-16 18:00:00|655.98|643.18|658.99|646.19|659.51|646.71|654.25|641.45|5807
1673895600000|2023-01-16 19:00:00|659.22|646.42|661.22|648.42|663.44|650.64|656.6|643.8|8479
1673899200000|2023-01-16 20:00:00|661.26|648.46|670.83|658.03|674.7|661.9|659.9|647.1|8006
1673902800000|2023-01-16 21:00:00|670.77|657.97|667.64|654.84|674.21|661.41|664.8|652|7955
1673906400000|2023-01-16 22:00:00|667.67|654.87|668.35|655.55|670.69|657.89|666.87|654.07|1761
1673910000000|2023-01-16 23:00:00|664.42|651.62|660.57|647.77|664.5|651.7|659.2|646.4|5863
1673913600000|2023-01-17 00:00:00|660.58|647.78|657.1|644.3|664.15|651.35|653.95|641.15|10057
1673917200000|2023-01-17 01:00:00|657.11|644.31|656.74|643.94|659.06|646.26|647.36|634.56|8606
1673920800000|2023-01-17 02:00:00|656.67|643.87|657.51|644.71|658.72|645.92|653.88|641.08|6081
1673924400000|2023-01-17 03:00:00|657.43|644.63|659.1|646.3|660.53|647.73|655.21|642.41|4925
1673928000000|2023-01-17 04:00:00|659.19|646.39|659.24|646.44|661.43|648.63|657.65|644.85|5390
1673931600000|2023-01-17 05:00:00|659.54|646.74|661.85|649.05|662.06|649.26|658.13|645.33|4868
1673935200000|2023-01-17 06:00:00|662.03|649.23|659.5|646.7|663.5|650.7|658.95|646.15|4889
1673938800000|2023-01-17 07:00:00|659.49|646.69|662.99|650.19|664.06|651.26|659.49|646.69|5522
1673942400000|2023-01-17 08:00:00|663|650.2|666.24|653.44|666.44|653.64|660.85|648.05|5488
1673946000000|2023-01-17 09:00:00|666.23|653.43|662.18|649.38|666.94|654.14|660.9|648.1|5299
1673949600000|2023-01-17 10:00:00|662.02|649.22|659.21|646.41|662.43|649.63|657.9|645.1|4615
1673953200000|2023-01-17 11:00:00|659.17|646.37|665.32|652.52|665.32|652.52|657.75|644.95|5179
1673956800000|2023-01-17 12:00:00|665.33|652.53|661.91|649.11|668.56|655.76|660.57|647.77|6648
1673960400000|2023-01-17 13:00:00|661.93|649.13|659.98|647.18|662.41|649.61|658.8|646|5045
1673964000000|2023-01-17 14:00:00|660.07|647.27|662.03|649.23|671.54|658.74|654.93|642.13|10431
1673967600000|2023-01-17 15:00:00|662.07|649.27|651.56|638.76|664.59|651.79|650.65|637.85|9534
1673971200000|2023-01-17 16:00:00|651.58|638.78|647.74|634.94|654.72|641.92|647.5|634.7|8133
1673974800000|2023-01-17 17:00:00|647.84|635.04|647.8|635|649.57|636.77|643.96|631.16|6711
1673978400000|2023-01-17 18:00:00|647.78|634.98|652.87|640.07|653.54|640.74|646.38|633.58|7193
1673982000000|2023-01-17 19:00:00|652.88|640.08|655.07|642.27|655.85|643.05|650.28|637.48|6879
1673985600000|2023-01-17 20:00:00|655.08|642.28|652.23|639.43|656.76|643.96|650.11|637.31|6264
1673989200000|2023-01-17 21:00:00|652.21|639.41|649|636.2|652.63|639.83|644.76|631.96|5967
1673992800000|2023-01-17 22:00:00|648.98|636.18|644.25|631.45|649.65|636.85|642.26|629.46|3189
1673996400000|2023-01-17 23:00:00|644.15|631.35|640.79|627.99|647.97|635.17|638.55|625.75|7506
1674000000000|2023-01-18 00:00:00|640.9|628.1|642.49|629.69|645.05|632.25|639.51|626.71|7302
1674003600000|2023-01-18 01:00:00|642.48|629.68|648.26|635.46|648.66|635.86|642.35|629.55|7092
1674007200000|2023-01-18 02:00:00|648.23|635.43|651.82|639.02|652.37|639.57|645.03|632.23|7292
1674010800000|2023-01-18 03:00:00|651.81|639.01|652.4|639.6|655.19|642.39|649.18|636.38|6138
1674014400000|2023-01-18 04:00:00|652.5|639.7|654.15|641.35|656.8|644|651.8|639|4698
1674018000000|2023-01-18 05:00:00|654.21|641.41|658|645.2|658.08|645.28|654.02|641.22|3789
1674021600000|2023-01-18 06:00:00|658.04|645.24|651.91|639.11|658.38|645.58|651.43|638.63|4673
1674025200000|2023-01-18 07:00:00|651.89|639.09|651.01|638.21|653.5|640.7|649.63|636.83|5079
1674028800000|2023-01-18 08:00:00|650.93|638.13|646.16|633.36|651.23|638.43|642.9|630.1|6660
1674032400000|2023-01-18 09:00:00|646.13|633.33|646.2|633.4|648.66|635.86|641.86|629.06|6310
1674036000000|2023-01-18 10:00:00|646.19|633.39|637.01|624.21|646.68|633.88|636.8|624|5527
1674039600000|2023-01-18 11:00:00|637.04|624.24|638.55|625.75|641.21|628.41|636.75|623.95|4794
1674043200000|2023-01-18 12:00:00|638.5|625.7|645.74|632.94|647.39|634.59|638.3|625.5|4674
1674046800000|2023-01-18 13:00:00|645.73|632.93|662.64|649.84|664.22|651.42|642.48|629.68|8211
1674050400000|2023-01-18 14:00:00|662.57|649.77|684.42|671.62|685.66|672.86|660.52|647.72|10941
1674054000000|2023-01-18 15:00:00|684.48|671.68|635.96|623.16|688.26|675.46|617.65|604.85|11108
1674057600000|2023-01-18 16:00:00|635.53|622.73|623.11|610.31|635.96|623.16|606.25|593.45|12937
1674061200000|2023-01-18 17:00:00|622.97|610.17|626.25|613.45|642.51|629.71|622.76|609.96|11899
1674064800000|2023-01-18 18:00:00|626.12|613.32|626.27|613.47|635.96|623.16|624.75|611.95|10077
1674068400000|2023-01-18 19:00:00|626.34|613.54|626.18|613.38|630.21|617.41|623.98|611.18|7426
1674072000000|2023-01-18 20:00:00|626.2|613.4|613.65|600.85|628.22|615.42|612.82|600.02|9172
1674075600000|2023-01-18 21:00:00|613.69|600.89|616.91|604.11|620.46|607.66|612.93|600.13|7902
1674079200000|2023-01-18 22:00:00|616.92|604.12|616.03|603.23|617.37|604.57|611.73|598.93|3964
1674082800000|2023-01-18 23:00:00|616|603.2|610.81|598.01|619.39|606.59|609.68|596.88|7368
1674086400000|2023-01-19 00:00:00|610.82|598.02|611.85|599.05|617.28|604.48|610.07|597.27|8474
1674090000000|2023-01-19 01:00:00|611.87|599.07|612.51|599.71|618.69|605.89|611.7|598.9|6759
1674093600000|2023-01-19 02:00:00|612.5|599.7|616.51|603.71|620.31|607.51|611.9|599.1|5326
1674097200000|2023-01-19 03:00:00|616.55|603.75|615.26|602.46|618.66|605.86|614.76|601.96|4894
1674100800000|2023-01-19 04:00:00|615.24|602.44|619.34|606.54|622.76|609.96|615.22|602.42|4568
1674104400000|2023-01-19 05:00:00|619.39|606.59|619.95|607.15|622.05|609.25|619.3|606.5|3384
1674108000000|2023-01-19 06:00:00|619.99|607.19|621.6|608.8|622.76|609.96|617.76|604.96|4224
1674111600000|2023-01-19 07:00:00|621.59|608.79|618.9|606.1|622.13|609.33|616.84|604.04|5391
1674115200000|2023-01-19 08:00:00|618.91|606.11|617.48|604.68|621.66|608.86|617.11|604.31|5962
1674118800000|2023-01-19 09:00:00|617.34|604.54|622.15|609.35|622.98|610.18|616.73|603.93|4991
1674122400000|2023-01-19 10:00:00|622.05|609.25|618.57|605.77|622.12|609.32|617.31|604.51|4811
1674126000000|2023-01-19 11:00:00|618.58|605.78|611.65|598.85|618.68|605.88|611.21|598.41|5823
1674129600000|2023-01-19 12:00:00|611.68|598.88|610.36|597.56|614.45|601.65|607.9|595.1|4535
1674133200000|2023-01-19 13:00:00|610.41|597.61|612.26|599.46|613.55|600.75|604.77|591.97|6959
1674136800000|2023-01-19 14:00:00|612.07|599.27|613.85|601.05|615.16|602.36|606.3|593.5|8356
1674140400000|2023-01-19 15:00:00|613.87|601.07|612.56|599.76|620.03|607.23|612.5|599.7|8159
1674144000000|2023-01-19 16:00:00|612.55|599.75|613.16|600.36|616.23|603.43|610.95|598.15|6327
1674147600000|2023-01-19 17:00:00|613.14|600.34|610.28|597.48|617.25|604.45|607.68|594.88|6143
1674151200000|2023-01-19 18:00:00|610.2|597.4|616.16|603.36|616.25|603.45|609.23|596.43|6014
1674154800000|2023-01-19 19:00:00|616.18|603.38|621.39|608.59|622.47|609.67|615.07|602.27|6746
1674158400000|2023-01-19 20:00:00|621.37|608.57|623.27|610.47|625.75|612.95|621.35|608.55|6130
1674162000000|2023-01-19 21:00:00|623.26|610.46|618.23|605.43|624.4|611.6|617.77|604.97|4629
1674165600000|2023-01-19 22:00:00|618.28|605.48|619|606.2|619.81|607.01|617.47|604.67|2150
1674169200000|2023-01-19 23:00:00|618.98|606.18|623.07|610.27|624.28|611.48|618.64|605.84|3962
1674172800000|2023-01-20 00:00:00|623.06|610.26|617.2|604.4|623.11|610.31|615.61|602.81|6317
1674176400000|2023-01-20 01:00:00|617.18|604.38|624.66|611.86|625.7|612.9|615.6|602.8|6038
1674180000000|2023-01-20 02:00:00|624.64|611.84|624.35|611.55|629.93|617.13|624.07|611.27|5564
1674183600000|2023-01-20 03:00:00|624.37|611.57|624.82|612.02|626.67|613.87|623.57|610.77|4552
1674187200000|2023-01-20 04:00:00|624.84|612.04|619.75|606.95|626.58|613.78|619.4|606.6|4819
1674190800000|2023-01-20 05:00:00|619.7|606.9|618.81|606.01|622.32|609.52|617.7|604.9|6063
1674194400000|2023-01-20 06:00:00|618.79|605.99|616.11|603.31|618.86|606.06|615.59|602.79|5261
1674198000000|2023-01-20 07:00:00|616.06|603.26|617.97|605.17|619.65|606.85|615.29|602.49|4461
1674201600000|2023-01-20 08:00:00|617.87|605.07|615.95|603.15|618.63|605.83|614.06|601.26|4246
1674205200000|2023-01-20 09:00:00|615.92|603.12|618.32|605.52|618.69|605.89|613.74|600.94|4430
1674208800000|2023-01-20 10:00:00|618.33|605.53|617.5|604.7|618.45|605.65|614.53|601.73|4975
1674212400000|2023-01-20 11:00:00|617.39|604.59|614.75|601.95|619.28|606.48|614.62|601.82|4759
1674216000000|2023-01-20 12:00:00|614.68|601.88|620.53|607.73|621.66|608.86|614.49|601.69|5509
1674219600000|2023-01-20 13:00:00|620.51|607.71|617.68|604.88|621.75|608.95|617.61|604.81|5771
1674223200000|2023-01-20 14:00:00|617.66|604.86|621.08|608.28|621.08|608.28|615.33|602.53|7305
1674226800000|2023-01-20 15:00:00|621.11|608.31|624.34|611.54|627.2|614.4|620.89|608.09|7300
1674230400000|2023-01-20 16:00:00|624.32|611.52|634.64|621.84|637.25|624.45|623.35|610.55|8118
1674234000000|2023-01-20 17:00:00|634.5|621.7|638.37|625.57|641.73|628.93|634.5|621.7|8397
1674237600000|2023-01-20 18:00:00|638.4|625.6|637.94|625.14|641.5|628.7|637.41|624.61|8287
1674241200000|2023-01-20 19:00:00|637.93|625.13|643.5|630.7|644.27|631.47|636.55|623.75|7379
1674244800000|2023-01-20 20:00:00|643.27|630.47|659.26|646.46|659.9|647.1|643.27|630.47|11643
1674248400000|2023-01-20 21:00:00|659.22|646.42|659.31|646.51|663.82|651.02|654.85|642.05|7975
1674288000000|2023-01-21 08:00:00|679.79|666.99|670.75|657.95|681.74|668.94|670.3|657.5|5483
1674291600000|2023-01-21 09:00:00|670.74|657.94|677.86|665.06|677.87|665.07|670.56|657.76|5790
1674295200000|2023-01-21 10:00:00|677.85|665.05|668.64|655.84|684.2|671.4|658.96|646.16|9701
1674298800000|2023-01-21 11:00:00|668.63|655.83|673.22|660.42|673.56|660.76|663.55|650.75|7072
1674302400000|2023-01-21 12:00:00|673.23|660.43|673.15|660.35|675.79|662.99|670.59|657.79|5895
1674306000000|2023-01-21 13:00:00|673.13|660.33|667.74|654.94|674.03|661.23|664.43|651.63|5494
1674309600000|2023-01-21 14:00:00|667.76|654.96|667.47|654.67|670.55|657.75|665.56|652.76|3628
1674313200000|2023-01-21 15:00:00|667.48|654.68|667.83|655.03|673.92|661.12|666.57|653.77|5835
1674316800000|2023-01-21 16:00:00|667.82|655.02|677.19|664.39|681.6|668.8|667.81|655.01|6719
1674320400000|2023-01-21 17:00:00|677.18|664.38|675.11|662.31|679.65|666.85|673.35|660.55|5904
1674324000000|2023-01-21 18:00:00|675.09|662.29|681.94|669.14|682.15|669.35|674.82|662.02|4180
1674327600000|2023-01-21 19:00:00|681.97|669.17|682.72|669.92|683.15|670.35|680.68|667.88|4325
1674331200000|2023-01-21 20:00:00|682.71|669.91|687.47|674.67|688.06|675.26|678.48|665.68|5487
1674334800000|2023-01-21 21:00:00|687.48|674.68|688.21|675.41|688.4|675.6|683.03|670.23|3944
1674338400000|2023-01-21 22:00:00|688.15|675.35|681.61|668.81|688.66|675.86|681.6|668.8|4293
1674342000000|2023-01-21 23:00:00|681.55|668.75|672.61|659.81|684.56|671.76|670.89|658.09|7459
1674345600000|2023-01-22 00:00:00|672.59|659.79|677.48|664.68|681.75|668.95|668.82|656.02|6191
1674349200000|2023-01-22 01:00:00|677.44|664.64|675.05|662.25|679.61|666.81|671.92|659.12|6037
1674352800000|2023-01-22 02:00:00|675.06|662.26|669.22|656.42|677.38|664.58|667.11|654.31|5888
1674356400000|2023-01-22 03:00:00|669.23|656.43|676.65|663.85|677.25|664.45|669.22|656.42|3951
1674360000000|2023-01-22 04:00:00|676.68|663.88|679.39|666.59|679.68|666.88|676.59|663.79|3272
1674363600000|2023-01-22 05:00:00|679.45|666.65|680.14|667.34|682.09|669.29|678.49|665.69|4327
1674367200000|2023-01-22 06:00:00|680.11|667.31|681.68|668.88|683.46|670.66|679.99|667.19|3151
1674370800000|2023-01-22 07:00:00|681.67|668.87|679.76|666.96|683.6|670.8|678.14|665.34|3480
1674374400000|2023-01-22 08:00:00|679.74|666.94|683.87|671.07|683.97|671.17|677.61|664.81|4260
1674378000000|2023-01-22 09:00:00|683.84|671.04|682.05|669.25|687.53|674.73|681.13|668.33|4383
1674381600000|2023-01-22 10:00:00|682.07|669.27|689.42|676.62|690.24|677.44|681.42|668.62|4737
1674385200000|2023-01-22 11:00:00|689.43|676.63|689.26|676.46|693.51|680.71|685.83|673.03|6249
1674388800000|2023-01-22 12:00:00|689.27|676.47|697.14|684.34|697.76|684.96|685.04|672.24|6811
1674392400000|2023-01-22 13:00:00|697.15|684.35|693.51|680.71|697.69|684.89|691.3|678.5|5410
1674396000000|2023-01-22 14:00:00|693.5|680.7|701.94|689.14|703.2|690.4|692.44|679.64|6629
1674399600000|2023-01-22 15:00:00|701.98|689.18|711.91|699.11|714.03|701.23|694.02|681.22|9722
1674403200000|2023-01-22 16:00:00|711.9|699.1|701.25|688.45|711.9|699.1|698.15|685.35|8690
1674406800000|2023-01-22 17:00:00|701.27|688.47|711.41|698.61|717.31|704.51|701.27|688.47|7775
1674410400000|2023-01-22 18:00:00|711.42|698.62|709.91|697.11|716.2|703.4|708.92|696.12|5742
1674414000000|2023-01-22 19:00:00|709.89|697.09|700.42|687.62|710.04|697.24|698.16|685.36|5369
1674417600000|2023-01-22 20:00:00|700.41|687.61|685.8|671.5|701.07|688.27|683.14|668.84|9700
1674421200000|2023-01-22 21:00:00|686.12|671.82|691.04|676.74|692.23|677.93|684.34|670.04|8115
1674424800000|2023-01-22 22:00:00|691.06|676.76|689.5|676.7|692.51|678.21|684.91|672.11|4642
1674428400000|2023-01-22 23:00:00|689.39|676.59|695.44|682.64|698.7|685.9|686.89|674.09|7127
1674432000000|2023-01-23 00:00:00|695.48|682.68|700.29|687.49|704.39|691.59|694.79|681.99|9150
1674435600000|2023-01-23 01:00:00|700.45|687.65|698.32|685.52|703.86|691.06|698.11|685.31|7399
1674439200000|2023-01-23 02:00:00|698.34|685.54|696.53|683.73|699.27|686.47|692.28|679.48|6940
1674442800000|2023-01-23 03:00:00|696.55|683.75|690.08|677.28|701.06|688.26|689.49|676.69|6977
1674446400000|2023-01-23 04:00:00|690.1|677.3|694.65|681.85|695.98|683.18|689.61|676.81|5029
1674450000000|2023-01-23 05:00:00|694.7|681.9|690.39|677.59|695.3|682.5|688.02|675.22|4526
1674453600000|2023-01-23 06:00:00|690.42|677.62|694.17|681.37|694.84|682.04|687.57|674.77|4520
1674457200000|2023-01-23 07:00:00|694.18|681.38|689.11|676.31|697.04|684.24|686.91|674.11|6487
1674460800000|2023-01-23 08:00:00|689.12|676.32|687.07|674.27|694.73|681.93|687.07|674.27|7110
1674464400000|2023-01-23 09:00:00|687.04|674.24|692.4|679.6|692.87|680.07|686.16|673.36|6114
1674468000000|2023-01-23 10:00:00|692.43|679.63|694.78|681.98|696.43|683.63|691.93|679.13|6259
1674471600000|2023-01-23 11:00:00|694.77|681.97|694.48|681.68|698.13|685.33|692.41|679.61|5850
1674475200000|2023-01-23 12:00:00|694.4|681.6|690.38|677.58|695.51|682.71|688.21|675.41|7191
1674478800000|2023-01-23 13:00:00|690.34|677.54|683.5|670.7|707.72|694.92|670.76|657.96|9298
1674482400000|2023-01-23 14:00:00|683.53|670.73|675.81|663.01|694.65|681.85|673.01|660.21|11236
1674486000000|2023-01-23 15:00:00|675.76|662.96|682.51|669.71|688.3|675.5|673.61|660.81|10517
1674489600000|2023-01-23 16:00:00|682.46|669.66|684.84|672.04|686.68|673.88|678.64|665.84|8529
1674493200000|2023-01-23 17:00:00|684.87|672.07|688.99|676.19|689.32|676.52|680.62|667.82|7616
1674496800000|2023-01-23 18:00:00|689.07|676.27|688.96|676.16|694.25|681.45|687.04|674.24|8311
1674500400000|2023-01-23 19:00:00|689.01|676.21|679.11|666.31|689.18|676.38|676.6|663.8|9209
1674504000000|2023-01-23 20:00:00|679.13|666.33|681.67|668.87|681.87|669.07|677.37|664.57|7646
1674507600000|2023-01-23 21:00:00|681.65|668.85|679.99|667.19|683.45|670.65|679.61|666.81|5869
1674511200000|2023-01-23 22:00:00|679.94|667.14|677.56|664.76|680.77|667.97|676.34|663.54|3952
1674514800000|2023-01-23 23:00:00|677.59|664.79|678.7|665.9|679.22|666.42|674.33|661.53|5964
1674518400000|2023-01-24 00:00:00|678.52|665.72|677.09|664.29|680.48|667.68|673.39|660.59|8148
1674522000000|2023-01-24 01:00:00|677.11|664.31|683.59|670.79|683.59|670.79|675.22|662.42|6985
1674525600000|2023-01-24 02:00:00|683.58|670.78|683.38|670.58|688.36|675.56|683.34|670.54|6805
1674529200000|2023-01-24 03:00:00|683.4|670.6|688.72|675.92|689.34|676.54|682.22|669.42|6254
1674532800000|2023-01-24 04:00:00|688.7|675.9|683.43|670.63|689.27|676.47|683.07|670.27|6717
1674536400000|2023-01-24 05:00:00|683.45|670.65|685.04|672.24|685.75|672.95|680.6|667.8|5977
1674540000000|2023-01-24 06:00:00|685.08|672.28|683.65|670.85|686.11|673.31|681.88|669.08|5463
1674543600000|2023-01-24 07:00:00|683.67|670.87|683.27|670.47|684.63|671.83|680.51|667.71|5455
1674547200000|2023-01-24 08:00:00|683.26|670.46|682.89|670.09|686.68|673.88|682.42|669.62|5832
1674550800000|2023-01-24 09:00:00|682.9|670.1|672.95|660.15|683.01|670.21|672.88|660.08|8082
1674554400000|2023-01-24 10:00:00|672.98|660.18|673.08|660.28|676.49|663.69|671.64|658.84|5585
1674558000000|2023-01-24 11:00:00|673.1|660.3|673.2|660.4|674.51|661.71|669.71|656.91|4856
1674561600000|2023-01-24 12:00:00|673.21|660.41|673.37|660.57|676.96|664.16|670.99|658.19|5556
1674565200000|2023-01-24 13:00:00|673.33|660.53|668.82|656.02|676.47|663.67|662.66|649.86|6880
1674568800000|2023-01-24 14:00:00|668.81|656.01|667.34|654.54|671.64|658.84|664.46|651.66|9075
1674572400000|2023-01-24 15:00:00|667.23|654.43|670.41|657.61|670.84|658.04|663.38|650.58|8016
1674576000000|2023-01-24 16:00:00|670.43|657.63|669.7|656.9|672.09|659.29|667.79|654.99|7040
1674579600000|2023-01-24 17:00:00|669.71|656.91|668.11|655.31|669.71|656.91|662.37|649.57|7293
1674583200000|2023-01-24 18:00:00|668.09|655.29|671.76|658.96|672.45|659.65|666.39|653.59|6099
1674586800000|2023-01-24 19:00:00|671.78|658.98|674.74|661.94|674.95|662.15|670.06|657.26|5605
1674590400000|2023-01-24 20:00:00|674.73|661.93|670.56|657.76|675.28|662.48|665.6|652.8|6732
1674594000000|2023-01-24 21:00:00|670.55|657.75|658.56|645.76|673.93|661.13|652.8|640|6744
1674597600000|2023-01-24 22:00:00|658.53|645.73|639.21|626.41|661.06|648.26|628.72|615.92|7874
1674601200000|2023-01-24 23:00:00|639.22|626.42|636.14|623.34|641.72|628.92|630.11|617.31|9838
1674604800000|2023-01-25 00:00:00|636.12|623.32|628.44|615.64|638.95|626.15|621.22|608.42|9714
1674608400000|2023-01-25 01:00:00|628.4|615.6|627.33|614.53|630.15|617.35|616.67|603.87|9389
1674612000000|2023-01-25 02:00:00|627.35|614.55|630.83|618.03|631.73|618.93|626.69|613.89|6086
1674615600000|2023-01-25 03:00:00|630.86|618.06|634.93|622.13|635.19|622.39|629.93|617.13|4846
1674619200000|2023-01-25 04:00:00|634.91|622.11|634.09|621.29|636.37|623.57|633.52|620.72|4228
1674622800000|2023-01-25 05:00:00|634.08|621.28|636.94|624.14|637.01|624.21|633.36|620.56|4600
1674626400000|2023-01-25 06:00:00|636.9|624.1|642.66|629.86|643.11|630.31|635.11|622.31|5082
1674630000000|2023-01-25 07:00:00|642.65|629.85|643.76|630.96|644.1|631.3|641.52|628.72|4510
1674633600000|2023-01-25 08:00:00|643.8|631|639.6|626.8|645.67|632.87|639.18|626.38|4689
1674637200000|2023-01-25 09:00:00|639.64|626.84|635.86|623.06|640.24|627.44|635.12|622.32|5367
1674640800000|2023-01-25 10:00:00|635.84|623.04|636.73|623.93|637.99|625.19|632.37|619.57|6293
1674644400000|2023-01-25 11:00:00|636.76|623.96|635.8|623|638|625.2|632.84|620.04|5336
1674648000000|2023-01-25 12:00:00|635.81|623.01|643.55|630.75|643.8|631|635.4|622.6|8293
1674651600000|2023-01-25 13:00:00|643.54|630.74|641.37|628.57|648.85|636.05|641.01|628.21|7654
1674655200000|2023-01-25 14:00:00|641.35|628.55|635.08|622.28|643.52|630.72|634.41|621.61|9590
1674658800000|2023-01-25 15:00:00|635.06|622.26|641.38|628.58|642.89|630.09|633.25|620.45|9208
1674662400000|2023-01-25 16:00:00|641.36|628.56|644.51|631.71|648.27|635.47|637.74|624.94|7654
1674666000000|2023-01-25 17:00:00|644.48|631.68|646.13|633.33|647.53|634.73|640.21|627.41|6124
1674669600000|2023-01-25 18:00:00|646.15|633.35|651.32|638.52|651.36|638.56|644.33|631.53|6232
1674673200000|2023-01-25 19:00:00|651.34|638.54|653.04|640.24|653.35|640.55|648.44|635.64|5939
1674676800000|2023-01-25 20:00:00|653.02|640.22|658.6|645.8|659.19|646.39|652.97|640.17|8222
1674680400000|2023-01-25 21:00:00|658.58|645.78|669.55|656.75|669.89|657.09|652.77|639.97|9710
1674684000000|2023-01-25 22:00:00|669.56|656.76|658.72|645.92|676.51|663.71|654.92|642.12|8781
1674687600000|2023-01-25 23:00:00|658.76|645.96|665.96|653.16|667.63|654.83|656.6|643.8|8255
1674691200000|2023-01-26 00:00:00|665.94|653.14|669.97|657.17|671.94|659.14|663.89|651.09|7645
1674694800000|2023-01-26 01:00:00|669.96|657.16|670.18|657.38|673.96|661.16|668.66|655.86|6789
1674698400000|2023-01-26 02:00:00|670.16|657.36|666.48|653.68|672.08|659.28|665.25|652.45|5970
1674702000000|2023-01-26 03:00:00|666.47|653.67|664.55|651.75|669.44|656.64|664.08|651.28|5520
1674705600000|2023-01-26 04:00:00|664.56|651.76|663.22|650.42|667.26|654.46|662.5|649.7|5819
1674709200000|2023-01-26 05:00:00|663.21|650.41|672.38|659.58|672.75|659.95|663.15|650.35|4963
1674712800000|2023-01-26 06:00:00|672.34|659.54|668.39|655.59|673.83|661.03|659.73|646.93|7253
1674716400000|2023-01-26 07:00:00|668.35|655.55|661.4|648.6|668.57|655.77|660.27|647.47|6459
1674720000000|2023-01-26 08:00:00|661.39|648.59|660.12|647.32|665.01|652.21|658.22|645.42|5650
1674723600000|2023-01-26 09:00:00|660.11|647.31|660.55|647.75|662.45|649.65|654.84|642.04|5437
1674727200000|2023-01-26 10:00:00|660.49|647.69|661.07|648.27|663.84|651.04|655.86|643.06|7145
1674730800000|2023-01-26 11:00:00|661.08|648.28|659.78|646.98|661.94|649.14|657.04|644.24|5921
1674734400000|2023-01-26 12:00:00|659.96|647.16|663.73|650.93|664.18|651.38|657.76|644.96|6888
1674738000000|2023-01-26 13:00:00|663.74|650.94|665.48|652.68|665.98|653.18|651.39|638.59|9140
1674741600000|2023-01-26 14:00:00|665.74|652.94|662.82|650.02|672.34|659.54|660.66|647.86|10705
1674745200000|2023-01-26 15:00:00|662.84|650.04|659|646.2|672.6|659.8|656.65|643.85|10610
1674748800000|2023-01-26 16:00:00|658.93|646.13|661.39|648.59|664.13|651.33|651.54|638.74|9294
1674752400000|2023-01-26 17:00:00|661.38|648.58|661.96|649.16|664.59|651.79|660.38|647.58|7638
1674756000000|2023-01-26 18:00:00|661.94|649.14|667.54|654.74|671.63|658.83|660.89|648.09|7346
1674759600000|2023-01-26 19:00:00|667.53|654.73|676.13|663.33|676.33|663.53|662.91|650.11|7150
1674763200000|2023-01-26 20:00:00|676.11|663.31|681.1|668.3|681.19|668.39|674.98|662.18|8126
1674766800000|2023-01-26 21:00:00|681.12|668.32|679.97|667.17|681.31|668.51|673.35|660.55|7335
1674770400000|2023-01-26 22:00:00|679.95|667.15|680.28|667.48|682.11|669.31|678.85|666.05|4572
1674774000000|2023-01-26 23:00:00|680.27|667.47|680.52|667.72|686.07|673.27|678.76|665.96|7028
1674777600000|2023-01-27 00:00:00|680.5|667.7|675.41|662.61|686.07|673.27|674.26|661.46|8760
1674781200000|2023-01-27 01:00:00|675.38|662.58|664.28|651.48|682.04|669.24|663|650.2|9063
1674784800000|2023-01-27 02:00:00|664.29|651.49|668.25|655.45|672.15|659.35|663.68|650.88|6336
1674788400000|2023-01-27 03:00:00|668.31|655.51|667.03|654.23|672.48|659.68|666.4|653.6|4485
1674792000000|2023-01-27 04:00:00|667|654.2|667.9|655.1|671.92|659.12|666.82|654.02|5281
1674795600000|2023-01-27 05:00:00|667.88|655.08|676.84|664.04|676.95|664.15|667.1|654.3|5723
1674799200000|2023-01-27 06:00:00|676.79|663.99|682.03|669.23|682.26|669.46|675.06|662.26|5300
1674802800000|2023-01-27 07:00:00|682.04|669.24|685.19|672.39|685.36|672.56|679.54|666.74|6224
1674806400000|2023-01-27 08:00:00|685.16|672.36|676.3|663.5|685.64|672.84|675.52|662.72|5932
1674810000000|2023-01-27 09:00:00|676.28|663.48|678.33|665.53|679.64|666.84|674.74|661.94|5284
1674813600000|2023-01-27 10:00:00|678.52|665.72|675.29|662.49|680.4|667.6|672.67|659.87|5367
1674817200000|2023-01-27 11:00:00|675.3|662.5|676.75|663.95|678.8|666|675.01|662.21|4681
1674820800000|2023-01-27 12:00:00|676.72|663.92|673.05|660.25|680.72|667.92|672.07|659.27|6316
1674824400000|2023-01-27 13:00:00|673.04|660.24|673.22|660.42|677.03|664.23|667.1|654.3|8654
1674828000000|2023-01-27 14:00:00|673.23|660.43|673.18|660.38|676.55|663.75|666.53|653.73|8538
1674831600000|2023-01-27 15:00:00|673.2|660.4|672.69|659.89|681.76|668.96|671.89|659.09|9000
1674835200000|2023-01-27 16:00:00|672.63|659.83|680.13|667.33|681.41|668.61|672.38|659.58|8179
1674838800000|2023-01-27 17:00:00|680.17|667.37|684.2|671.4|684.82|672.02|678.82|666.02|7939
1674842400000|2023-01-27 18:00:00|684.22|671.42|688.54|675.74|689.3|676.5|683.2|670.4|7198
1674846000000|2023-01-27 19:00:00|688.5|675.7|689.21|676.41|689.72|676.92|687.14|674.34|4994
1674849600000|2023-01-27 20:00:00|689.22|676.42|687.24|674.44|694.2|681.4|684.78|671.98|8765
1674853200000|2023-01-27 21:00:00|687.26|674.46|693.3|680.5|694.01|681.21|687.14|674.34|4927
1674892800000|2023-01-28 08:00:00|685.79|672.99|683.84|671.04|687.68|674.88|682.99|670.19|3565
1674896400000|2023-01-28 09:00:00|683.81|671.01|687.29|674.49|689.03|676.23|681.91|669.11|4825
1674900000000|2023-01-28 10:00:00|687.24|674.44|682.88|670.08|688.89|676.09|682.8|670|4518
1674903600000|2023-01-28 11:00:00|682.89|670.09|684.12|671.32|684.56|671.76|681.85|669.05|3885
1674907200000|2023-01-28 12:00:00|684.11|671.31|679.8|667|684.11|671.31|676.92|664.12|5010
1674910800000|2023-01-28 13:00:00|679.82|667.02|673.17|660.37|679.82|667.02|667.72|654.92|7392
1674914400000|2023-01-28 14:00:00|673.12|660.32|667.85|655.05|674.2|661.4|667.85|655.05|4653
1674918000000|2023-01-28 15:00:00|667.82|655.02|672.72|659.92|675.13|662.33|664.98|652.18|5700
1674921600000|2023-01-28 16:00:00|672.74|659.94|672.9|660.1|675.06|662.26|670.95|658.15|4807
1674925200000|2023-01-28 17:00:00|672.89|660.09|672.48|659.68|674.33|661.53|668.79|655.99|4810
1674928800000|2023-01-28 18:00:00|672.49|659.69|667.95|655.15|672.57|659.77|667.22|654.42|3458
1674932400000|2023-01-28 19:00:00|667.94|655.14|672.71|659.91|672.78|659.98|667.31|654.51|2559
1674936000000|2023-01-28 20:00:00|672.67|659.87|662.68|649.88|672.77|659.97|662.34|649.54|3858
1674939600000|2023-01-28 21:00:00|662.69|649.89|665.89|653.09|666.99|654.19|661.56|648.76|4257
1674943200000|2023-01-28 22:00:00|665.87|653.07|664.33|651.53|666.28|653.48|663.07|650.27|3442
1674946800000|2023-01-28 23:00:00|664.32|651.52|669.61|656.81|670.9|658.1|662.71|649.91|3455
1674950400000|2023-01-29 00:00:00|669.62|656.82|676.02|663.22|676.03|663.23|662.03|649.23|6160
1674954000000|2023-01-29 01:00:00|676.06|663.26|684.27|671.47|690.33|677.53|676.05|663.25|8326
1674957600000|2023-01-29 02:00:00|684.26|671.46|681.2|668.4|686.6|673.8|677.43|664.63|6095
1674961200000|2023-01-29 03:00:00|681.21|668.41|687.44|674.64|688.11|675.31|679.87|667.07|3907
1674964800000|2023-01-29 04:00:00|687.43|674.63|686.81|674.01|688.37|675.57|684.19|671.39|3418
1674968400000|2023-01-29 05:00:00|686.83|674.03|687.99|675.19|688.07|675.27|685.3|672.5|2698
1674972000000|2023-01-29 06:00:00|688.06|675.26|685.42|672.62|688.2|675.4|683.32|670.52|3355
1674975600000|2023-01-29 07:00:00|685.39|672.59|684.72|671.92|685.78|672.98|682.85|670.05|3722
1674979200000|2023-01-29 08:00:00|684.73|671.93|683.48|670.68|687.17|674.37|682.78|669.98|3840
1674982800000|2023-01-29 09:00:00|683.57|670.77|690.38|677.58|690.38|677.58|682.78|669.98|5308
1674986400000|2023-01-29 10:00:00|690.4|677.6|695.15|682.35|695.29|682.49|690.04|677.24|6546
1674990000000|2023-01-29 11:00:00|695.17|682.37|695.01|682.21|702.25|689.45|690.03|677.23|7157
1674993600000|2023-01-29 12:00:00|694.99|682.19|696.22|683.42|697.71|684.91|693.19|680.39|5400
1674997200000|2023-01-29 13:00:00|696.28|683.48|696.01|683.21|700.7|687.9|694.88|682.08|5698
1675000800000|2023-01-29 14:00:00|696.02|683.22|698.7|685.9|699.42|686.62|693.4|680.6|5647
1675004400000|2023-01-29 15:00:00|698.72|685.92|697.72|684.92|699.78|686.98|695.77|682.97|4325
1675008000000|2023-01-29 16:00:00|697.7|684.9|697.22|684.42|699.51|686.71|692.68|679.88|5392
1675011600000|2023-01-29 17:00:00|697.21|684.41|698.53|685.73|703.99|691.19|697.21|684.41|5701
1675015200000|2023-01-29 18:00:00|698.52|685.72|701.22|688.42|703.07|690.27|698.46|685.66|5412
1675018800000|2023-01-29 19:00:00|701.21|688.41|703.5|690.7|704.82|692.02|700.49|687.69|5059
1675022400000|2023-01-29 20:00:00|703.48|690.68|697.98|683.68|703.54|690.74|697.37|683.07|5351
1675026000000|2023-01-29 21:00:00|697.97|683.67|699.2|684.9|701.9|687.6|696.48|682.18|4633
1675029600000|2023-01-29 22:00:00|699.19|684.89|697.77|684.97|700.29|687.49|696.49|683.69|3148
1675033200000|2023-01-29 23:00:00|697.79|684.99|698.96|686.16|701.74|688.94|696.53|683.73|6028
1675036800000|2023-01-30 00:00:00|698.91|686.11|706.18|693.38|707.59|694.79|698.28|685.48|7409
1675040400000|2023-01-30 01:00:00|706.17|693.37|695.6|682.8|707.1|694.3|694.57|681.77|6954
1675044000000|2023-01-30 02:00:00|695.62|682.82|692.44|679.64|695.83|683.03|689.61|676.81|5668
1675047600000|2023-01-30 03:00:00|692.45|679.65|694.23|681.43|695.3|682.5|692.24|679.44|4841
1675051200000|2023-01-30 04:00:00|694.22|681.42|693.85|681.05|696.96|684.16|693.31|680.51|4798
1675054800000|2023-01-30 05:00:00|693.89|681.09|692.84|680.04|694|681.2|689.73|676.93|5023
1675058400000|2023-01-30 06:00:00|692.82|680.02|689.89|677.09|693.92|681.12|688.82|676.02|4543
1675062000000|2023-01-30 07:00:00|689.87|677.07|685.54|672.74|692.44|679.64|685.3|672.5|5967
1675065600000|2023-01-30 08:00:00|685.58|672.78|680.22|667.42|689|676.2|679.14|666.34|6672
1675069200000|2023-01-30 09:00:00|680.23|667.43|663.95|651.15|680.65|667.85|660.44|647.64|10503
1675072800000|2023-01-30 10:00:00|663.97|651.17|664.56|651.76|668.75|655.95|659|646.2|7214
1675076400000|2023-01-30 11:00:00|664.58|651.78|666.33|653.53|668.25|655.45|662.8|650|6559
1675080000000|2023-01-30 12:00:00|666.32|653.52|666.3|653.5|669.49|656.69|664.19|651.39|6681
1675083600000|2023-01-30 13:00:00|666.25|653.45|663.46|650.66|669.17|656.37|663.07|650.27|5492
1675087200000|2023-01-30 14:00:00|663.47|650.67|675.79|662.99|675.79|662.99|661.47|648.67|7906
1675090800000|2023-01-30 15:00:00|675.76|662.96|670.33|657.53|676.21|663.41|665.94|653.14|7262
1675094400000|2023-01-30 16:00:00|670.28|657.48|670.16|657.36|673.68|660.88|668.2|655.4|7747
1675098000000|2023-01-30 17:00:00|670.11|657.31|668.3|655.5|676.05|663.25|668.11|655.31|7390
1675101600000|2023-01-30 18:00:00|668.31|655.51|668.98|656.18|671.37|658.57|665.78|652.98|7315
1675105200000|2023-01-30 19:00:00|668.95|656.15|652.37|639.57|669.06|656.26|643.3|630.5|9939
1675108800000|2023-01-30 20:00:00|652.38|639.58|648.74|635.94|652.38|639.58|642.61|629.81|8260
1675112400000|2023-01-30 21:00:00|648.84|636.04|647.89|635.09|651.05|638.25|646.54|633.74|6520
1675116000000|2023-01-30 22:00:00|647.81|635.01|651.09|638.29|651.18|638.38|642.77|629.97|4396
1675119600000|2023-01-30 23:00:00|651.07|638.27|657.86|645.06|658.11|645.31|649.99|637.19|7276
1675123200000|2023-01-31 00:00:00|657.87|645.07|660.2|647.4|660.3|647.5|651.37|638.57|8152
1675126800000|2023-01-31 01:00:00|660.19|647.39|661.91|649.11|664.61|651.81|657.31|644.51|7251
1675130400000|2023-01-31 02:00:00|661.94|649.14|659.27|646.47|663.72|650.92|659.09|646.29|6049
1675134000000|2023-01-31 03:00:00|659.28|646.48|658.58|645.78|659.98|647.18|657.75|644.95|5319
1675137600000|2023-01-31 04:00:00|658.59|645.79|659.49|646.69|659.69|646.89|656.54|643.74|4962
1675141200000|2023-01-31 05:00:00|659.5|646.7|653.17|640.37|661.6|648.8|652.95|640.15|5274
1675144800000|2023-01-31 06:00:00|653.18|640.38|654.66|641.86|657.15|644.35|652.41|639.61|6214
1675148400000|2023-01-31 07:00:00|654.68|641.88|661.14|648.34|661.86|649.06|654.43|641.63|6697
1675152000000|2023-01-31 08:00:00|661.17|648.37|655.24|642.44|661.81|649.01|652.48|639.68|6485
1675155600000|2023-01-31 09:00:00|655.36|642.56|653.15|640.35|656.93|644.13|653.1|640.3|4877
1675159200000|2023-01-31 10:00:00|653.14|640.34|651.43|638.63|654.13|641.33|649.74|636.94|5334
1675162800000|2023-01-31 11:00:00|651.39|638.59|656.29|643.49|656.63|643.83|650.12|637.32|4854
1675166400000|2023-01-31 12:00:00|656.28|643.48|656.51|643.71|658.76|645.96|654.41|641.61|4797
1675170000000|2023-01-31 13:00:00|656.5|643.7|663.98|651.18|664.03|651.23|656.47|643.67|7084
1675173600000|2023-01-31 14:00:00|663.96|651.16|663.37|650.57|665.32|652.52|660.79|647.99|8836
1675177200000|2023-01-31 15:00:00|663.34|650.54|665.8|653|666.29|653.49|661.9|649.1|7062
1675180800000|2023-01-31 16:00:00|665.82|653.02|665.66|652.86|669.57|656.77|663.98|651.18|8095
1675184400000|2023-01-31 17:00:00|665.63|652.83|667.4|654.6|668.38|655.58|664.2|651.4|5996
1675188000000|2023-01-31 18:00:00|667.46|654.66|669.61|656.81|671.04|658.24|666.04|653.24|6123
1675191600000|2023-01-31 19:00:00|669.62|656.82|670.8|658|671.15|658.35|667.27|654.47|5521
1675195200000|2023-01-31 20:00:00|670.79|657.99|665.88|653.08|671.41|658.61|665.29|652.49|4883
1675198800000|2023-01-31 21:00:00|665.95|653.15|661.76|648.96|668.52|655.72|658.56|645.76|7336
1675202400000|2023-01-31 22:00:00|661.75|648.95|665.28|652.48|669.3|656.5|656.21|643.41|4679
1675206000000|2023-01-31 23:00:00|665.29|652.49|662.38|649.58|665.87|653.07|661.99|649.19|6821
1675209600000|2023-02-01 00:00:00|662.37|649.57|662.54|649.74|666.8|654|658.58|645.78|8252
1675213200000|2023-02-01 01:00:00|662.56|649.76|666.83|654.03|668.13|655.33|661.57|648.77|5930
1675216800000|2023-02-01 02:00:00|666.84|654.04|668.3|655.5|668.61|655.81|663.33|650.53|4243
1675220400000|2023-02-01 03:00:00|668.35|655.55|667.7|654.9|669.05|656.25|663.82|651.02|3854
1675224000000|2023-02-01 04:00:00|667.55|654.75|667.41|654.61|669.58|656.78|665.85|653.05|3761
1675227600000|2023-02-01 05:00:00|667.42|654.62|667.24|654.44|670.65|657.85|666.8|654|3718
1675231200000|2023-02-01 06:00:00|667.23|654.43|658.91|646.11|667.23|654.43|658.2|645.4|5944
1675234800000|2023-02-01 07:00:00|658.93|646.13|659.6|646.8|662.41|649.61|656.81|644.01|5117
1675238400000|2023-02-01 08:00:00|659.59|646.79|654.32|641.52|660.13|647.33|650.81|638.01|6142
1675242000000|2023-02-01 09:00:00|654.29|641.49|654.86|642.06|656.32|643.52|649.1|636.3|4370
1675245600000|2023-02-01 10:00:00|654.87|642.07|654.29|641.49|657.63|644.83|651.16|638.36|4606
1675249200000|2023-02-01 11:00:00|654.28|641.48|658.06|645.26|659.5|646.7|653.92|641.12|4191
1675252800000|2023-02-01 12:00:00|657.98|645.18|657.54|644.74|659.5|646.7|656.28|643.48|4035
1675256400000|2023-02-01 13:00:00|657.53|644.73|657.82|645.02|661.28|648.48|654.12|641.32|6891
1675260000000|2023-02-01 14:00:00|657.8|645|657.93|645.13|660.99|648.19|654.84|642.04|7083
1675263600000|2023-02-01 15:00:00|657.9|645.1|647.25|634.45|658.74|645.94|643.42|630.62|8521
1675267200000|2023-02-01 16:00:00|647.24|634.44|646.47|633.67|650.41|637.61|642.61|629.81|7259
1675270800000|2023-02-01 17:00:00|646.46|633.66|644.26|631.46|647.81|635.01|639.19|626.39|6629
1675274400000|2023-02-01 18:00:00|644.27|631.47|648.47|635.67|649.99|637.19|638.38|625.58|8127
1675278000000|2023-02-01 19:00:00|648.48|635.68|668.99|656.19|673.84|661.04|643.84|631.04|11160
1675281600000|2023-02-01 20:00:00|668.94|656.14|684.53|671.73|684.53|671.73|666.91|654.11|11115
1675285200000|2023-02-01 21:00:00|684.55|671.75|692.36|679.56|694.78|681.98|684.55|671.75|10198
1675288800000|2023-02-01 22:00:00|692.46|679.66|688.83|676.03|697.95|685.15|688.14|675.34|5504
1675292400000|2023-02-01 23:00:00|688.84|676.04|686.39|673.59|692.48|679.68|685.52|672.72|7104
1675296000000|2023-02-02 00:00:00|686.4|673.6|703.02|690.22|706.09|693.29|686.38|673.58|10456
1675299600000|2023-02-02 01:00:00|702.98|690.18|700.77|687.97|704.67|691.87|697.25|684.45|8166
1675303200000|2023-02-02 02:00:00|700.73|687.93|709.9|697.1|710.12|697.32|700.44|687.64|7044
1675306800000|2023-02-02 03:00:00|709.86|697.06|708.88|696.08|715.85|703.05|707.24|694.44|7173
1675310400000|2023-02-02 04:00:00|708.89|696.09|712.67|699.87|713.65|700.85|708.43|695.63|5223
1675314000000|2023-02-02 05:00:00|712.66|699.86|707.73|694.93|713.58|700.78|707.61|694.81|5430
1675317600000|2023-02-02 06:00:00|707.72|694.92|705.74|692.94|709.88|697.08|701.21|688.41|6229
1675321200000|2023-02-02 07:00:00|705.75|692.95|698.62|685.82|708.88|696.08|694.64|681.84|6156
1675324800000|2023-02-02 08:00:00|698.65|685.85|704.17|691.37|704.91|692.11|698.53|685.73|5364
1675328400000|2023-02-02 09:00:00|704.16|691.36|709.47|696.67|709.52|696.72|700.77|687.97|4470
1675332000000|2023-02-02 10:00:00|709.43|696.63|707.42|694.62|710.02|697.22|705.34|692.54|4626
1675335600000|2023-02-02 11:00:00|707.43|694.63|711.12|698.32|712.92|700.12|706.35|693.55|4893
1675339200000|2023-02-02 12:00:00|711.17|698.37|720.95|708.15|721.16|708.36|709.83|697.03|6297
1675342800000|2023-02-02 13:00:00|721.05|708.25|712.86|700.06|721.06|708.26|708.48|695.68|8451
1675346400000|2023-02-02 14:00:00|712.84|700.04|702.84|690.04|718.64|705.84|700.48|687.68|8986
1675350000000|2023-02-02 15:00:00|702.77|689.97|716.11|703.31|718.22|705.42|700.48|687.68|9110
1675353600000|2023-02-02 16:00:00|716.14|703.34|718.19|705.39|736.45|723.65|714.95|702.15|10520
1675357200000|2023-02-02 17:00:00|718.2|705.4|730.56|717.76|732.7|719.9|718.15|705.35|8967
1675360800000|2023-02-02 18:00:00|730.62|717.82|750.24|737.44|758.85|746.05|730.27|717.47|11210
1675364400000|2023-02-02 19:00:00|750.18|737.38|730.84|718.04|752.95|740.15|725.34|712.54|11330
1675368000000|2023-02-02 20:00:00|730.76|717.96|737.68|724.88|738.61|725.81|730.21|717.41|8737
1675371600000|2023-02-02 21:00:00|737.82|725.02|715.23|702.43|739.46|726.66|713.43|700.63|10542
1675375200000|2023-02-02 22:00:00|715.08|702.28|727.27|714.47|729.63|716.83|710.77|697.97|6854
1675378800000|2023-02-02 23:00:00|727.26|714.46|717.77|704.97|729.38|716.58|714.13|701.33|8923
1675382400000|2023-02-03 00:00:00|717.78|704.98|726.89|714.09|728.63|715.83|717.78|704.98|8874
1675386000000|2023-02-03 01:00:00|726.76|713.96|724.72|711.92|735.57|722.77|724.1|711.3|8049
1675389600000|2023-02-03 02:00:00|724.73|711.93|712.24|699.44|727.4|714.6|711.68|698.88|8025
1675393200000|2023-02-03 03:00:00|712.23|699.43|714.59|701.79|714.75|701.95|703.82|691.02|7577
1675396800000|2023-02-03 04:00:00|714.58|701.78|717.38|704.58|718.33|705.53|712.93|700.13|5443
1675400400000|2023-02-03 05:00:00|717.37|704.57|719.98|707.18|721.98|709.18|716.52|703.72|5478
1675404000000|2023-02-03 06:00:00|719.94|707.14|715.43|702.63|720.94|708.14|714.66|701.86|5576
1675407600000|2023-02-03 07:00:00|715.45|702.65|703.61|690.81|718.01|705.21|698.51|685.71|7670
1675411200000|2023-02-03 08:00:00|703.65|690.85|710.05|697.25|710.18|697.38|700.32|687.52|7620
1675414800000|2023-02-03 09:00:00|710.06|697.26|706.72|693.92|710.9|698.1|706.4|693.6|6055
1675418400000|2023-02-03 10:00:00|706.69|693.89|712.68|699.88|714.06|701.26|705.03|692.23|6099
1675422000000|2023-02-03 11:00:00|712.64|699.84|715.37|702.57|715.55|702.75|709.47|696.67|5886
1675425600000|2023-02-03 12:00:00|715.38|702.58|719.17|706.37|720.3|707.5|712.1|699.3|7112
1675429200000|2023-02-03 13:00:00|719.16|706.36|708.25|695.45|720.38|707.58|702.91|690.11|9632
1675432800000|2023-02-03 14:00:00|708.03|695.23|720.52|707.72|720.67|707.87|700.73|687.93|9481
1675436400000|2023-02-03 15:00:00|720.58|707.78|726.95|714.15|731.24|718.44|713.86|701.06|8398
1675440000000|2023-02-03 16:00:00|726.96|714.16|723.33|710.53|732.16|719.36|723.06|710.26|7593
1675443600000|2023-02-03 17:00:00|723.3|710.5|728.14|715.34|732.31|719.51|721.62|708.82|6712
1675447200000|2023-02-03 18:00:00|728.11|715.31|719.45|706.65|729.19|716.39|718.18|705.38|7519
1675450800000|2023-02-03 19:00:00|719.46|706.66|712.93|700.13|720.8|708|712.29|699.49|6826
1675454400000|2023-02-03 20:00:00|712.88|700.08|711.82|699.02|714.91|702.11|709.2|696.4|6545
1675458000000|2023-02-03 21:00:00|711.81|699.01|708.85|696.05|713.8|701|707.77|694.97|4054
1675497600000|2023-02-04 08:00:00|719.96|707.16|719.45|706.65|724.79|711.99|718.77|705.97|2856
1675501200000|2023-02-04 09:00:00|719.37|706.57|725.52|712.72|726.42|713.62|718.36|705.56|3086
1675504800000|2023-02-04 10:00:00|725.51|712.71|729.97|717.17|730.01|717.21|722.72|709.92|3813
1675508400000|2023-02-04 11:00:00|729.98|717.18|729.8|717|732.47|719.67|727.81|715.01|3207
1675512000000|2023-02-04 12:00:00|729.83|717.03|735.42|722.62|735.48|722.68|727.98|715.18|4058
1675515600000|2023-02-04 13:00:00|735.41|722.61|738.86|726.06|740.39|727.59|734.07|721.27|6147
1675519200000|2023-02-04 14:00:00|738.87|726.07|737.78|724.98|741.57|728.77|732.93|720.13|4874
1675522800000|2023-02-04 15:00:00|737.77|724.97|733.85|721.05|739.07|726.27|732.05|719.25|4132
1675526400000|2023-02-04 16:00:00|733.88|721.08|731.57|718.77|737.58|724.78|729.34|716.54|4713
1675530000000|2023-02-04 17:00:00|731.58|718.78|734.58|721.78|734.79|721.99|728.67|715.87|5060
1675533600000|2023-02-04 18:00:00|734.57|721.77|737.01|724.21|737.84|725.04|731.83|719.03|4009
1675537200000|2023-02-04 19:00:00|737.02|724.22|731.61|718.81|738.09|725.29|731.2|718.4|3354
1675540800000|2023-02-04 20:00:00|731.62|718.82|731.44|718.64|734.47|721.67|729.73|716.93|3110
1675544400000|2023-02-04 21:00:00|731.36|718.56|731.9|719.1|733.58|720.78|730.24|717.44|2827
1675548000000|2023-02-04 22:00:00|731.89|719.09|735.01|722.21|735.8|723|731.11|718.31|2333
1675551600000|2023-02-04 23:00:00|735|722.2|726.74|713.94|740.17|727.37|725.31|712.51|5255
1675555200000|2023-02-05 00:00:00|726.72|713.92|722.45|709.65|731.25|718.45|721.9|709.1|5827
1675558800000|2023-02-05 01:00:00|722.47|709.67|725.24|712.44|728.57|715.77|721.86|709.06|3833
1675562400000|2023-02-05 02:00:00|725.23|712.43|722.41|709.61|729.1|716.3|722.4|709.6|3466
1675566000000|2023-02-05 03:00:00|722.39|709.59|725.16|712.36|725.6|712.8|721.68|708.88|3335
1675569600000|2023-02-05 04:00:00|725.17|712.37|730.08|717.28|733.07|720.27|724.15|711.35|3108
1675573200000|2023-02-05 05:00:00|730.07|717.27|732.02|719.22|733.44|720.64|729.68|716.88|2711
1675576800000|2023-02-05 06:00:00|732.01|719.21|731.68|718.88|733.7|720.9|729.3|716.5|2962
1675580400000|2023-02-05 07:00:00|731.69|718.89|732.4|719.6|733.08|720.28|730.08|717.28|2442
1675584000000|2023-02-05 08:00:00|732.42|719.62|736.54|723.74|736.56|723.76|731.85|719.05|3321
1675587600000|2023-02-05 09:00:00|736.52|723.72|730.77|717.97|738.83|726.03|730.32|717.52|3477
1675591200000|2023-02-05 10:00:00|730.81|718.01|732.07|719.27|733.25|720.45|730.05|717.25|2611
1675594800000|2023-02-05 11:00:00|732.08|719.28|724.37|711.57|733.46|720.66|723.55|710.75|3335
1675598400000|2023-02-05 12:00:00|724.36|711.56|707.52|694.72|727.82|715.02|702.13|689.33|4717
1675602000000|2023-02-05 13:00:00|707.53|694.73|710.97|698.17|711.66|698.86|702.68|689.88|6399
1675605600000|2023-02-05 14:00:00|710.96|698.16|705.66|692.86|715.26|702.46|705.32|692.52|5945
1675609200000|2023-02-05 15:00:00|705.64|692.84|699.29|686.49|708.91|696.11|697.14|684.34|5416
1675612800000|2023-02-05 16:00:00|699.28|686.48|695.36|682.56|701.7|688.9|695.19|682.39|5189
1675616400000|2023-02-05 17:00:00|695.41|682.61|689.92|677.12|699.28|686.48|689.22|676.42|6887
1675620000000|2023-02-05 18:00:00|689.88|677.08|686.56|673.76|692.39|679.59|685.74|672.94|5006
1675623600000|2023-02-05 19:00:00|686.54|673.74|689.03|676.23|690.39|677.59|685.1|672.3|5036
1675627200000|2023-02-05 20:00:00|689.02|676.22|688.38|674.08|689.76|676.96|685.85|672.08|4057
1675630800000|2023-02-05 21:00:00|688.34|674.04|690.09|675.79|690.42|676.12|682.55|668.25|4453
1675634400000|2023-02-05 22:00:00|690.08|675.78|697.22|682.92|700.56|686.26|687.85|673.55|4217
1675638000000|2023-02-05 23:00:00|697.18|682.88|696.11|681.81|699.02|684.72|695.87|681.57|4342
1675641600000|2023-02-06 00:00:00|696.1|681.8|702.42|689.62|703.64|689.62|696.09|681.79|4721
1675645200000|2023-02-06 01:00:00|702.45|689.65|695.88|683.08|704.24|691.44|695.64|682.84|4342
1675648800000|2023-02-06 02:00:00|695.84|683.04|687.59|674.79|697.48|684.68|686.92|674.12|4681
1675652400000|2023-02-06 03:00:00|687.61|674.81|690.03|677.23|692.68|679.88|685.65|672.85|4293
1675656000000|2023-02-06 04:00:00|690.16|677.36|686.47|673.67|691.59|678.79|686.3|673.5|3643
1675659600000|2023-02-06 05:00:00|686.52|673.72|685.8|673|687.25|674.45|678.48|665.68|5526
1675663200000|2023-02-06 06:00:00|685.82|673.02|688.09|675.29|690.14|677.34|683.07|670.27|4740
1675666800000|2023-02-06 07:00:00|688.11|675.31|694.55|681.75|694.68|681.88|685.89|673.09|4236
1675670400000|2023-02-06 08:00:00|694.6|681.8|693.4|680.6|696.22|683.42|691.21|678.41|4635
1675674000000|2023-02-06 09:00:00|693.39|680.59|690.59|677.79|693.99|681.19|690.03|677.23|4175
1675677600000|2023-02-06 10:00:00|690.61|677.81|686.16|673.36|690.84|678.04|684.96|672.16|4362
1675681200000|2023-02-06 11:00:00|686.05|673.25|689.13|676.33|689.46|676.66|682.34|669.54|5302
1675684800000|2023-02-06 12:00:00|689.15|676.35|687.4|674.6|691.35|678.55|685.45|672.65|5247
1675688400000|2023-02-06 13:00:00|687.41|674.61|683.17|670.37|690.57|677.77|680.27|667.47|4987
1675692000000|2023-02-06 14:00:00|683.21|670.41|685.64|672.84|688.88|676.08|680.88|668.08|6766
1675695600000|2023-02-06 15:00:00|685.7|672.9|696.3|683.5|696.3|683.5|680.61|667.81|7396
1675699200000|2023-02-06 16:00:00|696.29|683.49|690.73|677.93|699.62|686.82|687.69|674.89|7336
1675702800000|2023-02-06 17:00:00|690.71|677.91|692.79|679.99|694.06|681.26|689.08|676.28|6101
1675706400000|2023-02-06 18:00:00|692.77|679.97|690.7|677.9|694.14|681.34|688.45|675.65|5928
1675710000000|2023-02-06 19:00:00|690.63|677.83|690.33|677.53|694.63|681.83|689.06|676.26|4997
1675713600000|2023-02-06 20:00:00|690.31|677.51|689.68|676.88|691.53|678.73|687.39|674.59|4593
1675717200000|2023-02-06 21:00:00|689.66|676.86|683.42|670.62|689.7|676.9|682.76|669.96|4386
1675720800000|2023-02-06 22:00:00|683.45|670.65|679.89|667.09|684.28|671.48|679.89|667.09|2804
1675724400000|2023-02-06 23:00:00|679.93|667.13|671.09|658.29|680.12|667.32|665.81|653.01|7320
1675728000000|2023-02-07 00:00:00|671.16|658.36|673.87|661.07|674.69|661.89|669.74|656.94|5604
1675731600000|2023-02-07 01:00:00|673.86|661.06|676.39|663.59|677.31|664.51|672.82|660.02|4983
1675735200000|2023-02-07 02:00:00|676.4|663.6|679.68|666.88|679.79|666.99|674.54|661.74|4397
1675738800000|2023-02-07 03:00:00|679.67|666.87|680.19|667.39|681.82|669.02|677|664.2|4726
1675742400000|2023-02-07 04:00:00|680.13|667.33|681.24|668.44|683.79|670.99|679.68|666.88|4404
1675746000000|2023-02-07 05:00:00|681.23|668.43|685.07|672.27|686.21|673.41|681.23|668.43|4103
1675749600000|2023-02-07 06:00:00|685.11|672.31|687.12|674.32|688.3|675.5|684.15|671.35|4192
1675753200000|2023-02-07 07:00:00|687.11|674.31|686.21|673.41|689.88|677.08|685.52|672.72|3990
1675756800000|2023-02-07 08:00:00|686.19|673.39|684.34|671.54|687.24|674.44|681.77|668.97|5440
1675760400000|2023-02-07 09:00:00|684.37|671.57|691.07|678.27|691.88|679.08|684.3|671.5|5639
1675764000000|2023-02-07 10:00:00|691.06|678.26|688.87|676.07|692.89|680.09|688.86|676.06|5203
1675767600000|2023-02-07 11:00:00|688.88|676.08|689.17|676.37|692.02|679.22|688.53|675.73|4415
1675771200000|2023-02-07 12:00:00|689.18|676.38|693.39|680.59|694.22|681.42|689.14|676.34|4856
1675774800000|2023-02-07 13:00:00|693.45|680.65|687.09|674.29|693.72|680.92|686.27|673.47|5621
1675778400000|2023-02-07 14:00:00|687.08|674.28|686.83|674.03|690.49|677.69|684.92|672.12|6601
1675782000000|2023-02-07 15:00:00|686.82|674.02|682.22|669.42|686.99|674.19|679.47|666.67|6802
1675785600000|2023-02-07 16:00:00|682.26|669.46|684.38|671.58|686.76|673.96|679.14|666.34|6157
1675789200000|2023-02-07 17:00:00|684.4|671.6|696.81|684.01|698.29|685.49|677.64|664.84|7531
1675792800000|2023-02-07 18:00:00|696.77|683.97|682.03|669.23|701.57|688.77|674.66|661.86|8981
1675796400000|2023-02-07 19:00:00|682.02|669.22|694.1|681.3|694.1|681.3|681.64|668.84|8015
1675800000000|2023-02-07 20:00:00|694.14|681.34|699.1|686.3|701.44|688.64|693.01|680.21|7097
1675803600000|2023-02-07 21:00:00|699.09|686.29|701.4|688.6|703.16|690.36|698.85|686.05|6032
1675807200000|2023-02-07 22:00:00|701.41|688.61|702.51|689.71|704.65|691.85|699.31|686.51|3675
1675810800000|2023-02-07 23:00:00|702.53|689.73|704.47|691.67|707.31|694.51|702.24|689.44|5829
1675814400000|2023-02-08 00:00:00|704.44|691.64|710.03|697.23|712.81|700.01|703.51|690.71|7162
1675818000000|2023-02-08 01:00:00|710|697.2|707.16|694.36|712.3|699.5|704.79|691.99|6448
1675821600000|2023-02-08 02:00:00|707.14|694.34|702.09|689.29|708.91|696.11|702.05|689.25|4348
1675825200000|2023-02-08 03:00:00|702.1|689.3|707.23|694.43|707.24|694.44|701.1|688.3|4293
1675828800000|2023-02-08 04:00:00|707.15|694.35|706.44|693.64|708.98|696.18|705.12|692.32|3478
1675832400000|2023-02-08 05:00:00|706.46|693.66|704.13|691.33|707.61|694.81|700.26|687.46|4208
1675836000000|2023-02-08 06:00:00|704.09|691.29|703.12|690.32|705.91|693.11|699.93|687.13|4653
1675839600000|2023-02-08 07:00:00|703.06|690.26|704.67|691.87|705.98|693.18|702.31|689.51|4827
1675843200000|2023-02-08 08:00:00|704.65|691.85|701.09|688.29|704.94|692.14|697.3|684.5|5439
1675846800000|2023-02-08 09:00:00|700.88|688.08|698.58|685.78|702.12|689.32|697.32|684.52|4804
1675850400000|2023-02-08 10:00:00|698.59|685.79|696.72|683.92|698.88|686.08|693.4|680.6|4892
1675854000000|2023-02-08 11:00:00|696.7|683.9|699.25|686.45|700.76|687.96|695.62|682.82|4436
1675857600000|2023-02-08 12:00:00|699.21|686.41|696.08|683.28|700.78|687.98|695.18|682.38|5284
1675861200000|2023-02-08 13:00:00|696.09|683.29|699.68|686.88|699.72|686.92|691.32|678.52|6776
1675864800000|2023-02-08 14:00:00|699.67|686.87|694.25|681.45|699.91|687.11|691.37|678.57|7281
1675868400000|2023-02-08 15:00:00|694.22|681.42|683.34|670.54|694.22|681.42|681.59|668.79|8241
1675872000000|2023-02-08 16:00:00|683.23|670.43|680.82|668.02|683.23|670.43|664.66|651.86|8508
1675875600000|2023-02-08 17:00:00|680.7|667.9|684.2|671.4|685.92|673.12|678.24|665.44|7810
1675879200000|2023-02-08 18:00:00|684.19|671.39|678.54|665.74|685.1|672.3|675.29|662.49|7013
1675882800000|2023-02-08 19:00:00|678.55|665.75|678.74|665.94|681.72|668.92|676.2|663.4|6359
1675886400000|2023-02-08 20:00:00|678.76|665.96|675.05|662.25|679.56|666.76|673.5|660.7|7030
1675890000000|2023-02-08 21:00:00|675.02|662.22|683.74|670.94|684.42|671.62|673.72|660.92|4954
1675893600000|2023-02-08 22:00:00|683.72|670.92|685.17|672.37|687.21|674.41|682.77|669.97|2624
1675897200000|2023-02-08 23:00:00|685.19|672.39|687.91|675.11|688.33|675.53|681.9|669.1|5234
1675900800000|2023-02-09 00:00:00|687.94|675.14|690.45|677.65|690.86|678.06|682.65|669.85|5437
1675904400000|2023-02-09 01:00:00|690.59|677.79|690.6|677.8|693.04|680.24|688.4|675.6|5099
1675908000000|2023-02-09 02:00:00|690.65|677.85|673.73|660.93|691.89|679.09|673.69|660.89|6054
1675911600000|2023-02-09 03:00:00|673.71|660.91|662.78|649.98|674.09|661.29|657.04|644.24|8449
1675915200000|2023-02-09 04:00:00|662.73|649.93|664.2|651.4|668.84|656.04|657.21|644.41|6425
1675918800000|2023-02-09 05:00:00|664.21|651.41|666.96|654.16|670.42|657.62|663.7|650.9|5744
1675922400000|2023-02-09 06:00:00|666.95|654.15|672.43|659.63|672.98|660.18|664.21|651.41|5855
1675926000000|2023-02-09 07:00:00|672.42|659.62|671.67|658.87|673.31|660.51|668.3|655.5|6124
1675929600000|2023-02-09 08:00:00|671.66|658.86|675.83|663.03|678.66|665.86|671.63|658.83|6718
1675933200000|2023-02-09 09:00:00|675.82|663.02|674.6|661.8|676.39|663.59|670.08|657.28|5458
1675936800000|2023-02-09 10:00:00|674.45|661.65|672.62|659.82|675.77|662.97|670.88|658.08|4910
1675940400000|2023-02-09 11:00:00|672.61|659.81|672.64|659.84|676.41|663.61|669.19|656.39|5797
1675944000000|2023-02-09 12:00:00|672.79|659.99|675.36|662.56|676.78|663.98|666.8|654|6647
1675947600000|2023-02-09 13:00:00|675.46|662.66|678.56|665.76|679.27|666.47|673.77|660.97|6479
1675951200000|2023-02-09 14:00:00|678.78|665.98|682.98|670.18|686.57|673.77|678.77|665.97|7999
1675954800000|2023-02-09 15:00:00|682.96|670.16|673.29|660.49|683.78|670.98|672.53|659.73|7972
1675958400000|2023-02-09 16:00:00|673.26|660.46|669.45|656.65|677.56|664.76|664.02|651.22|7724
1675962000000|2023-02-09 17:00:00|669.43|656.63|673.39|660.59|675.67|662.87|668.37|655.57|6725
1675965600000|2023-02-09 18:00:00|673.42|660.62|672.58|659.78|675.99|663.19|668.75|655.95|6870
1675969200000|2023-02-09 19:00:00|672.52|659.72|652.27|639.47|673.24|660.44|640.99|628.19|8679
1675972800000|2023-02-09 20:00:00|652.26|639.46|652.07|639.27|654.54|641.74|644.14|631.34|8073
1675976400000|2023-02-09 21:00:00|652.2|639.4|642.18|629.38|653.01|640.21|633.37|620.57|7786
1675980000000|2023-02-09 22:00:00|642.2|629.4|631.42|618.62|645.49|632.69|622.71|609.91|5239
1675983600000|2023-02-09 23:00:00|631.44|618.64|639.2|626.4|639.8|627|631.05|618.25|7461
1675987200000|2023-02-10 00:00:00|639.22|626.42|635.14|622.34|639.91|627.11|632.85|620.05|7191
1675990800000|2023-02-10 01:00:00|635.18|622.38|640.06|627.26|640.42|627.62|633.76|620.96|6002
1675994400000|2023-02-10 02:00:00|640.05|627.25|640.76|627.96|641.22|628.42|635.7|622.9|5042
1675998000000|2023-02-10 03:00:00|640.77|627.97|638.93|626.13|641.05|628.25|637.58|624.78|4559
1676001600000|2023-02-10 04:00:00|638.91|626.11|637.72|624.92|640.29|627.49|634.38|621.58|5252
1676005200000|2023-02-10 05:00:00|637.7|624.9|641.06|628.26|643.34|630.54|634.18|621.38|6135
1676008800000|2023-02-10 06:00:00|641.05|628.25|649.33|636.53|649.48|636.68|639.99|627.19|5187
1676012400000|2023-02-10 07:00:00|649.52|636.72|652.19|639.39|652.53|639.73|645.97|633.17|4948
1676016000000|2023-02-10 08:00:00|652.25|639.45|650.29|637.49|652.59|639.79|647.17|634.37|5924
1676019600000|2023-02-10 09:00:00|650.22|637.42|648.6|635.8|651.71|638.91|648.07|635.27|5398
1676023200000|2023-02-10 10:00:00|648.59|635.79|649.87|637.07|650.31|637.51|646.05|633.25|5583
1676026800000|2023-02-10 11:00:00|649.88|637.08|640.25|627.45|649.94|637.14|639.89|627.09|6547
1676030400000|2023-02-10 12:00:00|640.26|627.46|638.73|625.93|645.36|632.56|638.19|625.39|6842
1676034000000|2023-02-10 13:00:00|638.87|626.07|644.35|631.55|646.71|633.91|638.81|626.01|6184
1676037600000|2023-02-10 14:00:00|644.36|631.56|648.72|635.92|654.25|641.45|643.28|630.48|7564
1676041200000|2023-02-10 15:00:00|648.69|635.89|641.31|628.51|650.84|638.04|635.78|622.98|8271
1676044800000|2023-02-10 16:00:00|641.36|628.56|636.78|623.98|644.39|631.59|635.37|622.57|7880
1676048400000|2023-02-10 17:00:00|636.77|623.97|640.6|627.8|640.82|628.02|631.09|618.29|6950
1676052000000|2023-02-10 18:00:00|640.79|627.99|642.38|629.58|643.66|630.86|639.26|626.46|5909
1676055600000|2023-02-10 19:00:00|642.44|629.64|649.65|636.85|650.92|638.12|642.36|629.56|6181
1676059200000|2023-02-10 20:00:00|649.62|636.82|645.39|632.59|649.75|636.95|644.26|631.46|5247
1676062800000|2023-02-10 21:00:00|645.38|632.58|636.05|623.25|645.75|632.95|631.64|618.84|5572
1676102400000|2023-02-11 08:00:00|647.64|634.84|646.38|633.58|648.71|635.91|645.87|633.07|2414
1676106000000|2023-02-11 09:00:00|646.39|633.59|646.34|633.54|647.49|634.69|645.27|632.47|1847
1676109600000|2023-02-11 10:00:00|646.37|633.57|644.62|631.82|646.89|634.09|642.57|629.77|2723
1676113200000|2023-02-11 11:00:00|644.63|631.83|647.32|634.52|647.6|634.8|643.87|631.07|1933
1676116800000|2023-02-11 12:00:00|647.34|634.54|645.85|633.05|649.49|636.69|643.32|630.52|3049
1676120400000|2023-02-11 13:00:00|645.87|633.07|650.17|637.37|650.3|637.5|645.25|632.45|2951
1676124000000|2023-02-11 14:00:00|650.16|637.36|649.48|636.68|650.63|637.83|647.14|634.34|3119
1676127600000|2023-02-11 15:00:00|649.5|636.7|649.72|636.92|649.86|637.06|646.56|633.76|3135
1676131200000|2023-02-11 16:00:00|649.68|636.88|646.67|633.87|650.73|637.93|645.51|632.71|2897
1676134800000|2023-02-11 17:00:00|646.69|633.89|647.27|634.47|647.88|635.08|645.4|632.6|2524
1676138400000|2023-02-11 18:00:00|647.28|634.48|644.95|632.15|648.1|635.3|643.51|630.71|3170
1676142000000|2023-02-11 19:00:00|644.92|632.12|646.71|633.91|647.35|634.55|644.82|632.02|1754
1676145600000|2023-02-11 20:00:00|646.68|633.88|647.58|634.78|649.24|636.44|645.91|633.11|2317
1676149200000|2023-02-11 21:00:00|647.57|634.77|653.08|640.28|653.47|640.67|646.58|633.78|2710
1676152800000|2023-02-11 22:00:00|653.1|640.3|654.73|641.93|656.5|643.7|651.99|639.19|2683
1676156400000|2023-02-11 23:00:00|654.75|641.95|654.46|641.66|655.8|643|654.03|641.23|2495
1676160000000|2023-02-12 00:00:00|654.47|641.67|651.94|639.14|655.15|642.35|651.46|638.66|2823
1676163600000|2023-02-12 01:00:00|651.96|639.16|652.63|639.83|654.72|641.92|651.79|638.99|2521
1676167200000|2023-02-12 02:00:00|652.64|639.84|653.8|641|653.94|641.14|651.95|639.15|2334
1676170800000|2023-02-12 03:00:00|653.81|641.01|652.04|639.24|653.81|641.01|651.63|638.83|2320
1676174400000|2023-02-12 04:00:00|652.05|639.25|653.08|640.28|653.14|640.34|651.73|638.93|1957
1676178000000|2023-02-12 05:00:00|653.07|640.27|657.09|644.29|657.46|644.66|653|640.2|1663
1676181600000|2023-02-12 06:00:00|657.12|644.32|658.96|646.16|659|646.2|656.31|643.51|1973
1676185200000|2023-02-12 07:00:00|658.98|646.18|658.89|646.09|659.86|647.06|657.76|644.96|1535
1676188800000|2023-02-12 08:00:00|658.88|646.08|657.83|645.03|660.77|647.97|657.24|644.44|2080
1676192400000|2023-02-12 09:00:00|657.84|645.04|660.54|647.74|661.61|648.81|657.84|645.04|4410
1676196000000|2023-02-12 10:00:00|660.52|647.72|658.7|645.9|660.89|648.09|657.39|644.59|3177
1676199600000|2023-02-12 11:00:00|658.71|645.91|659.35|646.55|660.61|647.81|658.17|645.37|2457
1676203200000|2023-02-12 12:00:00|659.34|646.54|655.76|642.96|660.75|647.95|654.53|641.73|3248
1676206800000|2023-02-12 13:00:00|655.75|642.95|653.86|641.06|656.52|643.72|652.77|639.97|3107
1676210400000|2023-02-12 14:00:00|653.88|641.08|656.61|643.81|658.01|645.21|651.94|639.14|3653
1676214000000|2023-02-12 15:00:00|656.62|643.82|658.1|645.3|659.39|646.59|654.74|641.94|4300
1676217600000|2023-02-12 16:00:00|658.08|645.28|660.11|647.31|661.29|648.49|655.68|642.88|4860
1676221200000|2023-02-12 17:00:00|660.13|647.33|657.09|644.29|661.47|648.67|656.38|643.58|3895
1676224800000|2023-02-12 18:00:00|657.07|644.27|654.13|641.33|657.72|644.92|654.13|641.33|3355
1676228400000|2023-02-12 19:00:00|654.14|641.34|656.32|643.52|657.9|645.1|652.37|639.57|2398
1676232000000|2023-02-12 20:00:00|656.27|643.47|655.82|641.52|658.11|645.31|655.03|640.73|2571
1676235600000|2023-02-12 21:00:00|655.8|641.5|642.64|628.34|655.81|641.51|642.36|628.06|4902
1676239200000|2023-02-12 22:00:00|642.55|628.25|641.95|629.15|644.08|630.6|636.66|622.36|5007
1676242800000|2023-02-12 23:00:00|641.96|629.16|641.27|628.47|643.66|630.86|638.27|625.47|5316
1676246400000|2023-02-13 00:00:00|641.3|628.5|642.58|629.78|644.74|631.94|635.89|623.09|5766
1676250000000|2023-02-13 01:00:00|642.54|629.74|635.28|622.48|643.93|631.13|632.98|620.18|6710
1676253600000|2023-02-13 02:00:00|635.24|622.44|638.28|625.48|638.48|625.68|628.91|616.11|6499
1676257200000|2023-02-13 03:00:00|638.27|625.47|638.88|626.08|639.13|626.33|635.77|622.97|4880
1676260800000|2023-02-13 04:00:00|638.9|626.1|640.22|627.42|642.57|629.77|637.39|624.59|5280
1676264400000|2023-02-13 05:00:00|640.18|627.38|640.39|627.59|642.22|629.42|639.61|626.81|4172
1676268000000|2023-02-13 06:00:00|640.42|627.62|640.98|628.18|642.66|629.86|639.66|626.86|3573
1676271600000|2023-02-13 07:00:00|641.16|628.36|643.79|630.99|644.09|631.29|639.64|626.84|4886
1676275200000|2023-02-13 08:00:00|643.72|630.92|630.49|617.69|643.95|631.15|629.68|616.88|6929
1676278800000|2023-02-13 09:00:00|630.52|617.72|623.09|610.29|633.26|620.46|617.16|604.36|8517
1676282400000|2023-02-13 10:00:00|623.16|610.36|625.7|612.9|626.84|614.04|619.35|606.55|7016
1676286000000|2023-02-13 11:00:00|625.94|613.14|630.2|617.4|631.14|618.34|625.05|612.25|5925
1676289600000|2023-02-13 12:00:00|630.67|617.87|632.36|619.56|633.33|620.53|626.95|614.15|5628
1676293200000|2023-02-13 13:00:00|632.39|619.59|625.89|613.09|634.53|621.73|625.89|613.09|5207
1676296800000|2023-02-13 14:00:00|625.99|613.19|630.91|618.11|631.3|618.5|624.72|611.92|6592
1676300400000|2023-02-13 15:00:00|630.94|618.14|622.45|609.65|631.26|618.46|622.18|609.38|6338
1676304000000|2023-02-13 16:00:00|622.41|609.61|623.28|610.48|626.86|614.06|616.93|604.13|6971
1676307600000|2023-02-13 17:00:00|623.22|610.42|619.74|606.94|625.19|612.39|615.13|602.33|7051
1676311200000|2023-02-13 18:00:00|619.8|607|627.69|614.89|630.94|618.14|619.22|606.42|6082
1676314800000|2023-02-13 19:00:00|627.7|614.9|628.7|615.9|629.68|616.88|625.54|612.74|5700
1676318400000|2023-02-13 20:00:00|628.72|615.92|627.66|614.86|628.92|616.12|626.04|613.24|5644
1676322000000|2023-02-13 21:00:00|627.72|614.92|625.42|612.62|628.3|615.5|624.19|611.39|3235
1676325600000|2023-02-13 22:00:00|625.41|612.61|627.48|614.68|628.05|615.25|624.31|611.51|2048
1676329200000|2023-02-13 23:00:00|627.51|614.71|631.1|618.3|633.98|621.18|627.41|614.61|5360
1676332800000|2023-02-14 00:00:00|631.08|618.28|633.62|620.82|635.25|622.45|630.32|617.52|4962
1676336400000|2023-02-14 01:00:00|633.52|620.72|629.14|616.34|634.08|621.28|628.96|616.16|3673
1676340000000|2023-02-14 02:00:00|629.15|616.35|630.84|618.04|633.37|620.57|629.08|616.28|3589
1676343600000|2023-02-14 03:00:00|630.82|618.02|632.82|620.02|633.26|620.46|630.4|617.6|2856
1676347200000|2023-02-14 04:00:00|632.93|620.13|632.15|619.35|634.7|621.9|631.55|618.75|2834
1676350800000|2023-02-14 05:00:00|632.23|619.43|633.51|620.71|634.7|621.9|631.71|618.91|1956
1676354400000|2023-02-14 06:00:00|633.65|620.85|635.71|622.91|635.86|623.06|632.85|620.05|2299
1676358000000|2023-02-14 07:00:00|635.75|622.95|636.11|623.31|636.71|623.91|634.18|621.38|2343
1676361600000|2023-02-14 08:00:00|636.03|623.23|631.61|618.81|636.36|623.56|631.16|618.36|3035
1676365200000|2023-02-14 09:00:00|631.59|618.79|637.42|624.62|639.77|626.97|631.2|618.4|4111
1676368800000|2023-02-14 10:00:00|637.65|624.85|637.27|624.47|638.26|625.46|635.25|622.45|4039
1676372400000|2023-02-14 11:00:00|637.23|624.43|636.96|624.16|637.75|624.95|634.8|622|3183
1676376000000|2023-02-14 12:00:00|636.97|624.17|637.1|624.3|639.57|626.77|636.45|623.65|3639
1676379600000|2023-02-14 13:00:00|637.07|624.27|639.98|627.18|641.34|628.54|630.39|617.59|7386
1676383200000|2023-02-14 14:00:00|640|627.2|651.88|639.08|653.13|640.33|629.85|617.05|10384
1676386800000|2023-02-14 15:00:00|651.95|639.15|647.28|634.48|655.25|642.45|641.01|628.21|10523
1676390400000|2023-02-14 16:00:00|647.27|634.47|647.41|634.61|650.33|637.53|644.62|631.82|8958
1676394000000|2023-02-14 17:00:00|647.42|634.62|652.01|639.21|652.42|639.62|647.34|634.54|5768
1676397600000|2023-02-14 18:00:00|652|639.2|655.89|643.09|656.08|643.28|651.92|639.12|6989
1676401200000|2023-02-14 19:00:00|655.96|643.16|661.53|648.73|661.58|648.78|654.04|641.24|7719
1676404800000|2023-02-14 20:00:00|661.56|648.76|660.25|647.45|662.39|649.59|658.81|646.01|6307
1676408400000|2023-02-14 21:00:00|660.29|647.49|661.88|649.08|662.44|649.64|657.75|644.95|4231
1676412000000|2023-02-14 22:00:00|662.02|649.22|663.74|650.94|663.84|651.04|660.31|647.51|2213
1676415600000|2023-02-14 23:00:00|663.72|650.92|665.3|652.5|665.47|652.67|662.05|649.25|4509
1676419200000|2023-02-15 00:00:00|665.23|652.43|660.55|647.75|666.05|653.25|659.93|647.13|5161
1676422800000|2023-02-15 01:00:00|660.51|647.71|661.8|649|663.51|650.71|659.45|646.65|3415
1676426400000|2023-02-15 02:00:00|662|649.2|658.6|645.8|662.96|650.16|658.14|645.34|2906
1676430000000|2023-02-15 03:00:00|658.5|645.7|658.86|646.06|663.23|650.43|657.04|644.24|3956
1676433600000|2023-02-15 04:00:00|658.81|646.01|656.73|643.93|660.35|647.55|656.44|643.64|2992
1676437200000|2023-02-15 05:00:00|656.74|643.94|658.96|646.16|661.28|648.48|656.7|643.9|3680
1676440800000|2023-02-15 06:00:00|659.04|646.24|662.03|649.23|662.59|649.79|658.86|646.06|3723
1676444400000|2023-02-15 07:00:00|662.01|649.21|660.91|648.11|664.49|651.69|659.94|647.14|3049
1676448000000|2023-02-15 08:00:00|660.93|648.13|662.29|649.49|663.37|650.57|659.99|647.19|4213
1676451600000|2023-02-15 09:00:00|662.28|649.48|663.29|650.49|665|652.2|661.63|648.83|3845
1676455200000|2023-02-15 10:00:00|663.35|650.55|664.09|651.29|665.53|652.73|662.55|649.75|4265
1676458800000|2023-02-15 11:00:00|664.1|651.3|670.05|657.25|670.3|657.5|663.5|650.7|6210
1676462400000|2023-02-15 12:00:00|670|657.2|672.24|659.44|675.59|662.79|669.95|657.15|8365
1676466000000|2023-02-15 13:00:00|672.3|659.5|669.15|656.35|675.11|662.31|669.05|656.25|5694
1676469600000|2023-02-15 14:00:00|669.1|656.3|665.98|653.18|670.89|658.09|665.11|652.31|6948
1676473200000|2023-02-15 15:00:00|666.08|653.28|667.46|654.66|669.81|657.01|664.95|652.15|7676
1676476800000|2023-02-15 16:00:00|667.45|654.65|664.93|652.13|669.1|656.3|664.32|651.52|6895
1676480400000|2023-02-15 17:00:00|664.97|652.17|664.94|652.14|666.47|653.67|664.32|651.52|5571
1676484000000|2023-02-15 18:00:00|664.96|652.16|669.38|656.58|669.89|657.09|663.8|651|6174
1676487600000|2023-02-15 19:00:00|669.34|656.54|683.16|670.36|683.49|670.69|668.73|655.93|8588
1676491200000|2023-02-15 20:00:00|683.21|670.41|695.22|682.42|696.14|683.34|681.27|668.47|9630
1676494800000|2023-02-15 21:00:00|695.2|682.4|696.55|683.75|700.58|687.78|693.36|680.56|7881
1676498400000|2023-02-15 22:00:00|696.5|683.7|697.04|684.24|699.54|686.74|696.35|683.55|4831
1676502000000|2023-02-15 23:00:00|697.09|684.29|699.41|686.61|700.95|688.15|697.04|684.24|6685
1676505600000|2023-02-16 00:00:00|699.44|686.64|694.22|681.42|708.16|695.36|694|681.2|9489
1676509200000|2023-02-16 01:00:00|694.17|681.37|698.49|685.69|698.86|686.06|694.17|681.37|6889
1676512800000|2023-02-16 02:00:00|698.53|685.73|699.06|686.26|701.45|688.65|697.34|684.54|6196
1676516400000|2023-02-16 03:00:00|699.03|686.23|698.33|685.53|701.01|688.21|697.9|685.1|4922
1676520000000|2023-02-16 04:00:00|698.34|685.54|696.32|683.52|699.41|686.61|695.15|682.35|5023
1676523600000|2023-02-16 05:00:00|696.23|683.43|699.49|686.69|700.19|687.39|696.17|683.37|3775
1676527200000|2023-02-16 06:00:00|699.51|686.71|697.27|684.47|701.64|688.84|697.27|684.47|4020
1676530800000|2023-02-16 07:00:00|697.34|684.54|690.51|677.71|698.41|685.61|689.16|676.36|6881
1676534400000|2023-02-16 08:00:00|690.52|677.72|689.65|676.85|692.24|679.44|689|676.2|5513
1676538000000|2023-02-16 09:00:00|689.64|676.84|690.15|677.35|690.78|677.98|687.05|674.25|4542
1676541600000|2023-02-16 10:00:00|690.04|677.24|687.35|674.55|691.2|678.4|686.62|673.82|5092
1676545200000|2023-02-16 11:00:00|687.36|674.56|685.64|672.84|687.54|674.74|683.28|670.48|5430
1676548800000|2023-02-16 12:00:00|685.66|672.86|687.19|674.39|688.13|675.33|681.7|668.9|5156
1676552400000|2023-02-16 13:00:00|687.17|674.37|679.8|667|688.6|675.8|676.36|663.56|8669
1676556000000|2023-02-16 14:00:00|679.85|667.05|680.19|667.39|682.75|669.95|676.4|663.6|9390
1676559600000|2023-02-16 15:00:00|680.33|667.53|699.14|686.34|699.47|686.67|678.86|666.06|9419
1676563200000|2023-02-16 16:00:00|699.13|686.33|694.77|681.97|702.09|689.29|683.63|670.83|10681
1676566800000|2023-02-16 17:00:00|694.69|681.89|693.99|681.19|696.5|683.7|692.2|679.4|8888
1676570400000|2023-02-16 18:00:00|694.02|681.22|696.25|683.45|698.86|686.06|693.98|681.18|6420
1676574000000|2023-02-16 19:00:00|696.28|683.48|692.77|679.97|696.91|684.11|691.64|678.84|6616
1676577600000|2023-02-16 20:00:00|692.72|679.92|686.35|673.55|694.17|681.37|682.35|669.55|10005
1676581200000|2023-02-16 21:00:00|686.3|673.5|684.28|671.48|686.32|673.52|678.7|665.9|7736
1676584800000|2023-02-16 22:00:00|684.25|671.45|661.58|648.78|684.98|672.18|661.51|648.71|7242
1676588400000|2023-02-16 23:00:00|661.5|648.7|653.94|641.14|664.42|651.62|653.18|640.38|10453
1676592000000|2023-02-17 00:00:00|653.97|641.17|664.63|651.83|665.99|653.19|650.55|637.75|9260
1676595600000|2023-02-17 01:00:00|664.69|651.89|668.83|656.03|669.16|656.36|663.73|650.93|6500
1676599200000|2023-02-17 02:00:00|668.93|656.13|666.94|654.14|669.48|656.68|666.33|653.53|5642
1676602800000|2023-02-17 03:00:00|666.9|654.1|669.77|656.97|671.35|658.55|666.18|653.38|5124
1676606400000|2023-02-17 04:00:00|669.78|656.98|670.47|657.67|673.03|660.23|666.12|653.32|5661
1676610000000|2023-02-17 05:00:00|670.49|657.69|667.37|654.57|670.62|657.82|666.46|653.66|5533
1676613600000|2023-02-17 06:00:00|667.3|654.5|670.48|657.68|670.48|657.68|666.01|653.21|5692
1676617200000|2023-02-17 07:00:00|670.38|657.58|670.75|657.95|674.3|661.5|669.32|656.52|5649
1676620800000|2023-02-17 08:00:00|670.73|657.93|673.91|661.11|674|661.2|669.32|656.52|6917
1676624400000|2023-02-17 09:00:00|673.88|661.08|668.6|655.8|674.69|661.89|667.01|654.21|6854
1676628000000|2023-02-17 10:00:00|668.56|655.76|668.08|655.28|671.02|658.22|666.97|654.17|6253
1676631600000|2023-02-17 11:00:00|668.06|655.26|671.18|658.38|672.99|660.19|667.8|655|5440
1676635200000|2023-02-17 12:00:00|671.15|658.35|673.08|660.28|673.64|660.84|669.94|657.14|6351
1676638800000|2023-02-17 13:00:00|673.06|660.26|668.66|655.86|674.01|661.21|666.69|653.89|7266
1676642400000|2023-02-17 14:00:00|668.61|655.81|667.7|654.9|676.76|663.96|664.48|651.68|9872
1676646000000|2023-02-17 15:00:00|667.68|654.88|667.43|654.63|672.87|660.07|665.58|652.78|11105
1676649600000|2023-02-17 16:00:00|667.4|654.6|664.97|652.17|667.88|655.08|658.33|645.53|9780
1676653200000|2023-02-17 17:00:00|665.07|652.27|674.32|661.52|679|666.2|664.95|652.15|10271
1676656800000|2023-02-17 18:00:00|674.27|661.47|682.29|669.49|682.8|670|673.55|660.75|8108
1676660400000|2023-02-17 19:00:00|682.32|669.52|685.37|672.57|686.01|673.21|677.62|664.82|8120
1676664000000|2023-02-17 20:00:00|685.32|672.52|685.05|672.25|689.15|676.35|682.13|669.33|9472
1676667600000|2023-02-17 21:00:00|685.1|672.3|680.32|667.52|687.04|674.24|679.81|667.01|5143
1676707200000|2023-02-18 08:00:00|691.35|678.55|692|679.2|692.43|679.63|689.09|676.29|3822
1676710800000|2023-02-18 09:00:00|691.98|679.18|692.79|679.99|693.62|680.82|689.42|676.62|2291
1676714400000|2023-02-18 10:00:00|692.78|679.98|688.6|675.8|694.61|681.81|686.47|673.67|3645
1676718000000|2023-02-18 11:00:00|688.8|676|693.01|680.21|693.74|680.94|688.79|675.99|3403
1676721600000|2023-02-18 12:00:00|692.99|680.19|703.91|691.11|705.62|692.82|691.22|678.42|5765
1676725200000|2023-02-18 13:00:00|703.85|691.05|702.67|689.87|704.86|692.06|697.95|685.15|4434
1676728800000|2023-02-18 14:00:00|702.68|689.88|709.6|696.8|715.91|703.11|701.87|689.07|7918
1676732400000|2023-02-18 15:00:00|709.58|696.78|715.39|702.59|721.33|708.53|709.25|696.45|6116
1676736000000|2023-02-18 16:00:00|715.33|702.53|708.77|695.97|718.75|705.95|708.73|695.93|5921
1676739600000|2023-02-18 17:00:00|708.76|695.96|710.52|697.72|710.6|697.8|705.48|692.68|4848
1676743200000|2023-02-18 18:00:00|710.51|697.71|710.75|697.95|714.32|701.52|709.73|696.93|5579
1676746800000|2023-02-18 19:00:00|710.76|697.96|707.32|694.52|711.79|698.99|703|690.2|4692
1676750400000|2023-02-18 20:00:00|707.49|694.69|702.55|689.75|707.69|694.89|701.72|688.92|4722
1676754000000|2023-02-18 21:00:00|702.56|689.76|705.62|692.82|705.78|692.98|702.45|689.65|3828
1676757600000|2023-02-18 22:00:00|705.63|692.83|706.44|693.64|707.27|694.47|704.79|691.99|3076
1676761200000|2023-02-18 23:00:00|706.43|693.63|703.93|691.13|707.17|694.37|702.45|689.65|3508
1676764800000|2023-02-19 00:00:00|703.95|691.15|711.16|698.36|712.62|699.82|702.32|689.52|4584
1676768400000|2023-02-19 01:00:00|711.15|698.35|705.71|692.91|711.15|698.35|703.24|690.44|5122
1676772000000|2023-02-19 02:00:00|705.7|692.9|704.74|691.94|706.52|693.72|703.46|690.66|2902
1676775600000|2023-02-19 03:00:00|704.76|691.96|705.42|692.62|711.71|698.91|704.44|691.64|3893
1676779200000|2023-02-19 04:00:00|705.41|692.61|710.11|697.31|710.11|697.31|704.51|691.71|3680
1676782800000|2023-02-19 05:00:00|710.12|697.32|714.2|701.4|716.66|703.86|709.5|696.7|5955
1676786400000|2023-02-19 06:00:00|714.21|701.41|710.85|698.05|715.08|702.28|710.08|697.28|5373
1676790000000|2023-02-19 07:00:00|710.82|698.02|709.78|696.98|713.91|701.11|709.52|696.72|5256
1676793600000|2023-02-19 08:00:00|709.75|696.95|711.89|699.09|715.39|702.59|708.08|695.28|3791
1676797200000|2023-02-19 09:00:00|711.9|699.1|710.61|697.81|713.57|700.77|710.01|697.21|3421
1676800800000|2023-02-19 10:00:00|710.62|697.82|712.13|699.33|713.62|700.82|708.72|695.92|4183
1676804400000|2023-02-19 11:00:00|712.04|699.24|716.68|703.88|720.69|707.89|712.04|699.24|5152
1676808000000|2023-02-19 12:00:00|716.67|703.87|729.31|716.51|729.33|716.53|716.44|703.64|5332
1676811600000|2023-02-19 13:00:00|729.32|716.52|732.09|719.29|733.73|720.93|723.61|710.81|5828
1676815200000|2023-02-19 14:00:00|732.22|719.42|753.41|740.61|767.57|754.77|731.49|718.69|9829
1676818800000|2023-02-19 15:00:00|753.39|740.59|758.27|745.47|758.36|745.56|745.8|733|9193
1676822400000|2023-02-19 16:00:00|758.26|745.46|746.12|733.32|763.43|750.63|740.13|727.33|9981
1676826000000|2023-02-19 17:00:00|746.13|733.33|734.53|721.73|748.46|735.66|732.5|719.7|10277
1676829600000|2023-02-19 18:00:00|734.6|721.8|739.38|726.58|742.02|729.22|734.01|721.21|7207
1676833200000|2023-02-19 19:00:00|739.39|726.59|730.76|717.96|741.97|729.17|730.31|717.51|5597
1676836800000|2023-02-19 20:00:00|730.78|717.98|729.08|714.78|731.72|718.92|723.97|710.31|8087
1676840400000|2023-02-19 21:00:00|729.04|714.74|734.39|720.09|734.39|720.09|728.09|713.79|5164
1676844000000|2023-02-19 22:00:00|734.4|720.1|732.99|720.19|737.42|723.12|728.93|716.13|4003
1676847600000|2023-02-19 23:00:00|732.98|720.18|727.24|714.44|733.36|720.56|723.53|710.73|7885
1676851200000|2023-02-20 00:00:00|727.21|714.41|723.18|710.38|733.91|721.11|722.29|709.49|7975
1676854800000|2023-02-20 01:00:00|723.15|710.35|724.17|711.37|725.24|712.44|711.1|698.3|9424
1676858400000|2023-02-20 02:00:00|724.2|711.4|730|717.2|730.31|717.51|723.08|710.28|6995
1676862000000|2023-02-20 03:00:00|730.05|717.25|732.31|719.51|732.74|719.94|728.41|715.61|6115
1676865600000|2023-02-20 04:00:00|732.27|719.47|735.77|722.97|736.18|723.38|731.8|719|6160
1676869200000|2023-02-20 05:00:00|735.79|722.99|736.5|723.7|737.66|724.86|732.05|719.25|5430
1676872800000|2023-02-20 06:00:00|736.55|723.75|736.26|723.46|739.53|726.73|732.35|719.55|5455
1676876400000|2023-02-20 07:00:00|736.2|723.4|738.62|725.82|739.9|727.1|733.9|721.1|6684
1676880000000|2023-02-20 08:00:00|738.6|725.8|735.66|722.86|741|728.2|734.2|721.4|6736
1676883600000|2023-02-20 09:00:00|735.7|722.9|740.69|727.89|743.43|730.63|732.48|719.68|8436
1676887200000|2023-02-20 10:00:00|740.75|727.95|739.4|726.6|742.05|729.25|738.02|725.22|8848
1676890800000|2023-02-20 11:00:00|739.43|726.63|740.34|727.54|742.29|729.49|736.65|723.85|6819
1676894400000|2023-02-20 12:00:00|740.38|727.58|735.51|722.71|740.9|728.1|734.42|721.62|7207
1676898000000|2023-02-20 13:00:00|735.52|722.72|736.15|723.35|738.58|725.78|734.13|721.33|6488
1676901600000|2023-02-20 14:00:00|736.11|723.31|735.86|723.06|737.52|724.72|731.9|719.1|8822
1676905200000|2023-02-20 15:00:00|735.84|723.04|732.75|719.95|737.6|724.8|730.53|717.73|8754
1676908800000|2023-02-20 16:00:00|732.7|719.9|729.58|716.78|733.61|720.81|722.31|709.51|9079
1676912400000|2023-02-20 17:00:00|729.55|716.75|726.49|713.69|730.59|717.79|726.39|713.59|6620
1676916000000|2023-02-20 18:00:00|726.52|713.72|728.3|715.5|729.4|716.6|724.27|711.47|5421
1676919600000|2023-02-20 19:00:00|728.28|715.48|732.95|720.15|733.12|720.32|728.15|715.35|5318
1676923200000|2023-02-20 20:00:00|732.98|720.18|733.55|720.75|735.54|722.74|731.99|719.19|5668
1676926800000|2023-02-20 21:00:00|733.53|720.73|734.45|721.65|735.98|723.18|732.36|719.56|4874
1676930400000|2023-02-20 22:00:00|734.47|721.67|739.33|726.53|740|727.2|734.16|721.36|4059
1676934000000|2023-02-20 23:00:00|739.31|726.51|743.73|730.93|743.91|731.11|737.19|724.39|6596
1676937600000|2023-02-21 00:00:00|743.74|730.94|745.83|733.03|750.26|737.46|741.63|728.83|8469
1676941200000|2023-02-21 01:00:00|745.74|732.94|742.83|730.03|748.92|736.12|741.7|728.9|7251
1676944800000|2023-02-21 02:00:00|742.86|730.06|744.72|731.92|749.85|737.05|741.73|728.93|6868
1676948400000|2023-02-21 03:00:00|744.74|731.94|741.51|728.71|745.3|732.5|739.97|727.17|5410
1676952000000|2023-02-21 04:00:00|741.43|728.63|736.89|724.09|741.86|729.06|736.7|723.9|5264
1676955600000|2023-02-21 05:00:00|736.9|724.1|737.05|724.25|738.82|726.02|735.6|722.8|4515
1676959200000|2023-02-21 06:00:00|737|724.2|740.36|727.56|740.43|727.63|735.55|722.75|4431
1676962800000|2023-02-21 07:00:00|740.37|727.57|738.5|725.7|740.38|727.58|735.4|722.6|5172
1676966400000|2023-02-21 08:00:00|738.51|725.71|716.33|703.53|739.71|726.91|712.37|699.57|9590
1676970000000|2023-02-21 09:00:00|716.34|703.54|721.4|708.6|723.2|710.4|713.53|700.73|9625
1676973600000|2023-02-21 10:00:00|721.37|708.57|722.34|709.54|724.17|711.37|718.65|705.85|8448
1676977200000|2023-02-21 11:00:00|722.26|709.46|714.98|702.18|723.47|710.67|713.03|700.23|8630
1676980800000|2023-02-21 12:00:00|714.96|702.16|717.85|705.05|720.03|707.23|713.65|700.85|8140
1676984400000|2023-02-21 13:00:00|717.83|705.03|708.36|695.56|719.92|707.12|703.44|690.64|8351
1676988000000|2023-02-21 14:00:00|708.4|695.6|712.59|699.79|715.65|702.85|704.81|692.01|10314
1676991600000|2023-02-21 15:00:00|712.58|699.78|710.32|697.52|714.56|701.76|705.88|693.08|9317
1676995200000|2023-02-21 16:00:00|710.29|697.49|706.86|694.06|711.88|699.08|703.79|690.99|8977
1676998800000|2023-02-21 17:00:00|706.9|694.1|714.15|701.35|714.38|701.58|706.27|693.47|7753
1677002400000|2023-02-21 18:00:00|714.21|701.41|717.39|704.59|718.15|705.35|713.35|700.55|7200
1677006000000|2023-02-21 19:00:00|717.34|704.54|714.28|701.48|717.63|704.83|711.04|698.24|6395
1677009600000|2023-02-21 20:00:00|714.32|701.52|711.45|698.65|715.82|703.02|708.33|695.53|7930
1677013200000|2023-02-21 21:00:00|711.46|698.66|701.86|689.06|712.04|699.24|695.25|682.45|8554
1677016800000|2023-02-21 22:00:00|701.97|689.17|707.25|694.45|707.25|694.45|701.2|688.4|4183
1677020400000|2023-02-21 23:00:00|707.3|694.5|710.21|697.41|710.23|697.43|705.81|693.01|5452
1677024000000|2023-02-22 00:00:00|710.11|697.31|710.12|697.32|710.94|698.14|704.92|692.12|7540
1677027600000|2023-02-22 01:00:00|710.13|697.33|701.77|688.97|711.66|698.86|697.8|685|8625
1677031200000|2023-02-22 02:00:00|701.79|688.99|701.69|688.89|702.5|689.7|690.39|677.59|10254
1677034800000|2023-02-22 03:00:00|701.65|688.85|705.35|692.55|706.05|693.25|700.76|687.96|7778
1677038400000|2023-02-22 04:00:00|705.4|692.6|704.03|691.23|706.03|693.23|700.21|687.41|7149
1677042000000|2023-02-22 05:00:00|704.07|691.27|703.17|690.37|704.1|691.3|698.13|685.33|7254
1677045600000|2023-02-22 06:00:00|703.19|690.39|693.25|680.45|703.28|690.48|692.43|679.63|7501
1677049200000|2023-02-22 07:00:00|693.28|680.48|697.98|685.18|698.6|685.8|692.45|679.65|7522
1677052800000|2023-02-22 08:00:00|697.97|685.17|690|677.2|698.27|685.47|684.52|671.72|9095
1677056400000|2023-02-22 09:00:00|690.02|677.22|694.17|681.37|695.58|682.78|688.43|675.63|8078
1677060000000|2023-02-22 10:00:00|694.22|681.42|696.69|683.89|697.83|685.03|694.05|681.25|6083
1677063600000|2023-02-22 11:00:00|696.71|683.91|696.02|683.22|698.11|685.31|692.98|680.18|6516
1677067200000|2023-02-22 12:00:00|696.1|683.3|697.38|684.58|700.15|687.35|695.33|682.53|6261
1677070800000|2023-02-22 13:00:00|697.42|684.62|699.35|686.55|703.01|690.21|693.29|680.49|7264
1677074400000|2023-02-22 14:00:00|699.36|686.56|692.32|679.52|701.68|688.88|691.41|678.61|9798
1677078000000|2023-02-22 15:00:00|692.35|679.55|683.06|670.26|693.79|680.99|681.81|669.01|10385
1677081600000|2023-02-22 16:00:00|682.97|670.17|680.78|667.98|684.12|671.32|677.65|664.85|8636
1677085200000|2023-02-22 17:00:00|680.7|667.9|683.53|670.73|683.91|671.11|679.54|666.74|6450
1677088800000|2023-02-22 18:00:00|683.51|670.71|687.67|674.87|689.85|677.05|683.29|670.49|6523
1677092400000|2023-02-22 19:00:00|687.66|674.86|686.4|673.6|693.34|680.54|684.9|672.1|10427
1677096000000|2023-02-22 20:00:00|686.5|673.7|686.36|673.56|689.16|676.36|683.8|671|8085
1677099600000|2023-02-22 21:00:00|686.4|673.6|689.21|676.41|690.4|677.6|685.55|672.75|5139
1677103200000|2023-02-22 22:00:00|689.17|676.37|698.57|685.77|698.63|685.83|688.35|675.55|3791
1677106800000|2023-02-22 23:00:00|698.55|685.75|699.73|686.93|701.08|688.28|697.55|684.75|7161
1677110400000|2023-02-23 00:00:00|699.8|687|699.4|686.6|703.95|691.15|698.53|685.73|6882
1677114000000|2023-02-23 01:00:00|699.41|686.61|701.85|689.05|702.62|689.82|698.63|685.83|5322
1677117600000|2023-02-23 02:00:00|701.88|689.08|709.7|696.9|710.5|697.7|701.85|689.05|7863
1677121200000|2023-02-23 03:00:00|709.91|697.11|707.25|694.45|711.45|698.65|706.2|693.4|6219
1677124800000|2023-02-23 04:00:00|707.23|694.43|710.49|697.69|710.52|697.72|706.42|693.62|4526
1677128400000|2023-02-23 05:00:00|710.36|697.56|705.74|692.94|710.58|697.78|705.15|692.35|6222
1677132000000|2023-02-23 06:00:00|705.73|692.93|704.92|692.12|707.16|694.36|702.9|690.1|5111
1677135600000|2023-02-23 07:00:00|704.9|692.1|705.25|692.45|708.44|695.64|704.49|691.69|4763
1677139200000|2023-02-23 08:00:00|705.26|692.46|704.86|692.06|708.16|695.36|704.33|691.53|5711
1677142800000|2023-02-23 09:00:00|704.87|692.07|703.27|690.47|707.51|694.71|702.86|690.06|5979
1677146400000|2023-02-23 10:00:00|703.11|690.31|704.9|692.1|705.85|693.05|702.7|689.9|5590
1677150000000|2023-02-23 11:00:00|704.88|692.08|693.31|680.51|707.65|694.85|689|676.2|8629
1677153600000|2023-02-23 12:00:00|693.26|680.46|699.16|686.36|700.5|687.7|691.56|678.76|7355
1677157200000|2023-02-23 13:00:00|699.17|686.37|703.15|690.35|707.45|694.65|699.17|686.37|8819
1677160800000|2023-02-23 14:00:00|703.18|690.38|706.55|693.75|710.05|697.25|702.84|690.04|9159
1677164400000|2023-02-23 15:00:00|706.53|693.73|702.23|689.43|708.51|695.71|701.21|688.41|9350
1677168000000|2023-02-23 16:00:00|702.24|689.44|695.76|682.96|703.78|690.98|695.65|682.85|7403
1677171600000|2023-02-23 17:00:00|695.72|682.92|692.26|679.46|697.99|685.19|692.08|679.28|6992
1677175200000|2023-02-23 18:00:00|692.33|679.53|691.53|678.73|693.5|680.7|688.11|675.31|6817
1677178800000|2023-02-23 19:00:00|691.5|678.7|698.13|685.33|698.35|685.55|690.46|677.66|6303
1677182400000|2023-02-23 20:00:00|698.1|685.3|699.32|686.52|700.71|687.91|698|685.2|5397
1677186000000|2023-02-23 21:00:00|699.26|686.46|696.7|683.9|701.19|688.39|696.68|683.88|4015
1677189600000|2023-02-23 22:00:00|696.72|683.92|698.94|686.14|699.16|686.36|694.35|681.55|3176
1677193200000|2023-02-23 23:00:00|698.93|686.13|701.03|688.23|701.33|688.53|698.28|685.48|4493
1677196800000|2023-02-24 00:00:00|701.09|688.29|705.52|692.72|706.25|693.45|699.47|686.67|6939
1677200400000|2023-02-24 01:00:00|705.54|692.74|704.22|691.42|711.52|698.72|704.1|691.3|7435
1677204000000|2023-02-24 02:00:00|704.23|691.43|701.08|688.28|706.96|694.16|700.07|687.27|5081
1677207600000|2023-02-24 03:00:00|701.1|688.3|702.25|689.45|705.77|692.97|701.02|688.22|4011
1677211200000|2023-02-24 04:00:00|702.27|689.47|702.8|690|705.8|693|702.23|689.43|4826
1677214800000|2023-02-24 05:00:00|702.85|690.05|698.74|685.94|703.97|691.17|697.94|685.14|6237
1677218400000|2023-02-24 06:00:00|698.76|685.96|703.86|691.06|704.13|691.33|696.84|684.04|5027
1677222000000|2023-02-24 07:00:00|703.85|691.05|705.27|692.47|705.9|693.1|701.15|688.35|5200
1677225600000|2023-02-24 08:00:00|705.26|692.46|704.96|692.16|708.25|695.45|702.87|690.07|5672
1677229200000|2023-02-24 09:00:00|704.95|692.15|700.56|687.76|707.85|695.05|700.3|687.5|5044
1677232800000|2023-02-24 10:00:00|700.59|687.79|700.59|687.79|701.28|688.48|692.93|680.13|4757
1677236400000|2023-02-24 11:00:00|700.61|687.81|698.75|685.95|702.07|689.27|698.2|685.4|3741
1677240000000|2023-02-24 12:00:00|698.76|685.96|696.89|684.09|701.61|688.81|695.64|682.84|5614
1677243600000|2023-02-24 13:00:00|696.88|684.08|689.12|676.32|697.18|684.38|688.54|675.74|8247
1677247200000|2023-02-24 14:00:00|689.07|676.27|689.4|676.6|694.59|681.79|686.6|673.8|7405
1677250800000|2023-02-24 15:00:00|689.39|676.59|676.36|663.56|690.83|678.03|674.9|662.1|9448
1677254400000|2023-02-24 16:00:00|676.1|663.3|667.59|654.79|676.36|663.56|661.37|648.57|10603
1677258000000|2023-02-24 17:00:00|667.52|654.72|665.01|652.21|667.94|655.14|662.65|649.85|7289
1677261600000|2023-02-24 18:00:00|664.99|652.19|663.96|651.16|666.59|653.79|662.1|649.3|7043
1677265200000|2023-02-24 19:00:00|663.92|651.12|666.01|653.21|666.06|653.26|657.94|645.14|7979
1677268800000|2023-02-24 20:00:00|665.99|653.19|667.1|654.3|670.64|657.84|665|652.2|6972
1677272400000|2023-02-24 21:00:00|667.13|654.33|659.63|646.83|667.13|654.33|657.11|644.31|4371
1677312000000|2023-02-25 08:00:00|665.33|652.53|666.56|653.76|668.44|655.64|665.22|652.42|3308
1677315600000|2023-02-25 09:00:00|666.55|653.75|663.48|650.68|666.55|653.75|662.64|649.84|3037
1677319200000|2023-02-25 10:00:00|663.49|650.69|659.21|646.41|663.53|650.73|659.07|646.27|3986
1677322800000|2023-02-25 11:00:00|659.2|646.4|662.7|649.9|662.78|649.98|658.53|645.73|3651
1677326400000|2023-02-25 12:00:00|662.72|649.92|660.34|647.54|662.78|649.98|654.72|641.92|4606
1677330000000|2023-02-25 13:00:00|660.36|647.56|660.33|647.53|663.03|650.23|659.68|646.88|3905
1677333600000|2023-02-25 14:00:00|660.32|647.52|659.03|646.23|661.37|648.57|658.51|645.71|3429
1677337200000|2023-02-25 15:00:00|659.04|646.24|657.29|644.49|659.6|646.8|654.88|642.08|3294
1677340800000|2023-02-25 16:00:00|657.3|644.5|656.79|643.99|660.99|648.19|656.63|643.83|3813
1677344400000|2023-02-25 17:00:00|656.78|643.98|656.57|643.77|658.15|645.35|654.59|641.79|2621
1677348000000|2023-02-25 18:00:00|656.54|643.74|650.45|637.65|656.69|643.89|648.5|635.7|4633
1677351600000|2023-02-25 19:00:00|650.43|637.63|648.23|635.43|652.72|639.92|644.86|632.06|6741
1677355200000|2023-02-25 20:00:00|648.19|635.39|640.18|627.38|648.33|635.53|634.09|621.29|7047
1677358800000|2023-02-25 21:00:00|640.15|627.35|639.49|626.69|640.86|628.06|635.03|622.23|5451
1677362400000|2023-02-25 22:00:00|639.46|626.66|650.54|637.74|651.09|638.29|638.71|625.91|4327
1677366000000|2023-02-25 23:00:00|650.59|637.79|653.53|640.73|653.94|641.14|648.81|636.01|4819
1677369600000|2023-02-26 00:00:00|653.54|640.74|651.96|639.16|653.6|640.8|649.32|636.52|3546
1677373200000|2023-02-26 01:00:00|651.94|639.14|655.76|642.96|655.93|643.13|651.34|638.54|2764
1677376800000|2023-02-26 02:00:00|655.77|642.97|659.96|647.16|659.96|647.16|654.48|641.68|2842
1677380400000|2023-02-26 03:00:00|659.94|647.14|660.26|647.46|661.64|648.84|658.79|645.99|3432
1677384000000|2023-02-26 04:00:00|660.27|647.47|658.91|646.11|660.88|648.08|657.86|645.06|2281
1677387600000|2023-02-26 05:00:00|658.92|646.12|659.64|646.84|661.59|648.79|658.46|645.66|2047
1677391200000|2023-02-26 06:00:00|659.66|646.86|660.52|647.72|660.56|647.76|657.18|644.38|2040
1677394800000|2023-02-26 07:00:00|660.51|647.71|660.7|647.9|662.02|649.22|659.78|646.98|1570
1677398400000|2023-02-26 08:00:00|660.69|647.89|660.01|647.21|661.11|648.31|658.26|645.46|1910
1677402000000|2023-02-26 09:00:00|660.02|647.22|662.03|649.23|662.1|649.3|660.02|647.22|2757
1677405600000|2023-02-26 10:00:00|662.06|649.26|660.69|647.89|662.06|649.26|659.74|646.94|2388
1677409200000|2023-02-26 11:00:00|660.66|647.86|660.72|647.92|660.99|648.19|658.35|645.55|1964
1677412800000|2023-02-26 12:00:00|660.68|647.88|657.37|644.57|660.84|648.04|656.54|643.74|2866
1677416400000|2023-02-26 13:00:00|657.4|644.6|659.12|646.32|659.45|646.65|655.98|643.18|2128
1677420000000|2023-02-26 14:00:00|659.11|646.31|659.3|646.5|662.48|649.68|658.1|645.3|3379
1677423600000|2023-02-26 15:00:00|659.29|646.49|661.07|648.27|661.21|648.41|659.12|646.32|2262
1677427200000|2023-02-26 16:00:00|661.05|648.25|658.87|646.07|661.72|648.92|658.68|645.88|2421
1677430800000|2023-02-26 17:00:00|658.88|646.08|660.17|647.37|660.17|647.37|656.81|644.01|1947
1677434400000|2023-02-26 18:00:00|660.15|647.35|666.78|653.98|667.94|655.14|660.15|647.35|4278
1677438000000|2023-02-26 19:00:00|666.81|654.01|667.4|654.6|668.15|655.35|664.02|651.22|3694
1677441600000|2023-02-26 20:00:00|667.41|654.61|670.71|656.41|672.48|658.18|666.94|654.14|3912
1677445200000|2023-02-26 21:00:00|670.73|656.43|667.91|653.61|670.73|656.43|667.68|653.38|3050
1677448800000|2023-02-26 22:00:00|667.92|653.62|662.84|650.04|668.1|653.8|659.77|646.97|4263
1677452400000|2023-02-26 23:00:00|662.82|650.02|667.33|654.53|667.65|654.85|662.5|649.7|5858
1677456000000|2023-02-27 00:00:00|667.35|654.55|665.29|652.49|667.35|654.55|663.26|650.46|5803
1677459600000|2023-02-27 01:00:00|665.3|652.5|666.29|653.49|666.48|653.68|662.71|649.91|5133
1677463200000|2023-02-27 02:00:00|666.26|653.46|664.82|652.02|668.48|655.68|664.3|651.5|4418
1677466800000|2023-02-27 03:00:00|664.83|652.03|663.78|650.98|667.12|654.32|663.5|650.7|5171
1677470400000|2023-02-27 04:00:00|663.8|651|661.02|648.22|664.88|652.08|660.78|647.98|4862
1677474000000|2023-02-27 05:00:00|661.01|648.21|658.31|645.51|661.66|648.86|657.2|644.4|5624
1677477600000|2023-02-27 06:00:00|658.25|645.45|659.51|646.71|660.7|647.9|657.3|644.5|5009
1677481200000|2023-02-27 07:00:00|659.54|646.74|658.45|645.65|661.2|648.4|658.25|645.45|5345
1677484800000|2023-02-27 08:00:00|658.5|645.7|653.56|640.76|660.36|647.56|653.3|640.5|6545
1677488400000|2023-02-27 09:00:00|653.57|640.77|657.19|644.39|657.9|645.1|652.83|640.03|5602
1677492000000|2023-02-27 10:00:00|657.18|644.38|655.47|642.67|658.11|645.31|653.15|640.35|5180
1677495600000|2023-02-27 11:00:00|655.45|642.65|657.44|644.64|658.72|645.92|655.16|642.36|7359
1677499200000|2023-02-27 12:00:00|657.47|644.67|655.39|642.59|658.4|645.6|654.35|641.55|6656
1677502800000|2023-02-27 13:00:00|655.4|642.6|666.12|653.32|668.68|655.88|654.86|642.06|8433
1677506400000|2023-02-27 14:00:00|666.13|653.33|667.81|655.01|670.05|657.25|665.4|652.6|9348
1677510000000|2023-02-27 15:00:00|667.75|654.95|664.23|651.43|671.12|658.32|660.93|648.13|9487
1677513600000|2023-02-27 16:00:00|664.22|651.42|660.4|647.6|665.57|652.77|655.4|642.6|9955
1677517200000|2023-02-27 17:00:00|660.41|647.61|656.08|643.28|660.49|647.69|655.32|642.52|7050
1677520800000|2023-02-27 18:00:00|655.9|643.1|648.03|635.23|656.48|643.68|644.66|631.86|8947
1677524400000|2023-02-27 19:00:00|648.04|635.24|648.78|635.98|650.64|637.84|646.74|633.94|7352
1677528000000|2023-02-27 20:00:00|648.55|635.75|647.08|634.28|648.68|635.88|643.75|630.95|7922
1677531600000|2023-02-27 21:00:00|647.05|634.25|647.93|635.13|648.67|635.87|646.95|634.15|5571
1677535200000|2023-02-27 22:00:00|647.9|635.1|650.3|637.5|650.84|638.04|646.28|633.48|2960
1677538800000|2023-02-27 23:00:00|650.29|637.49|650.33|637.53|651.97|639.17|649.45|636.65|5473
1677542400000|2023-02-28 00:00:00|650.31|637.51|649.84|637.04|651.63|638.83|647.47|634.67|6758
1677546000000|2023-02-28 01:00:00|649.89|637.09|652.19|639.39|652.55|639.75|648.73|635.93|6168
1677549600000|2023-02-28 02:00:00|652.16|639.36|652.95|640.15|653.07|640.27|649.69|636.89|5152
1677553200000|2023-02-28 03:00:00|652.93|640.13|654.45|641.65|654.63|641.83|651.5|638.7|4984
1677556800000|2023-02-28 04:00:00|654.46|641.66|651.28|638.48|654.55|641.75|649.65|636.85|5087
1677560400000|2023-02-28 05:00:00|651.3|638.5|655.77|642.97|658.18|645.38|650.8|638|5665
1677564000000|2023-02-28 06:00:00|655.66|642.86|655.9|643.1|656.69|643.89|654.45|641.65|5840
1677567600000|2023-02-28 07:00:00|655.85|643.05|651.67|638.87|656.72|643.92|651.34|638.54|6632
1677571200000|2023-02-28 08:00:00|651.7|638.9|655.09|642.29|660.16|647.36|649.65|636.85|6890
1677574800000|2023-02-28 09:00:00|654.98|642.18|655.85|643.05|657.02|644.22|654.52|641.72|4794
1677578400000|2023-02-28 10:00:00|655.82|643.02|659.09|646.29|662.47|649.67|655.6|642.8|5167
1677582000000|2023-02-28 11:00:00|659.08|646.28|660.04|647.24|661.6|648.8|657.09|644.29|6054
1677585600000|2023-02-28 12:00:00|660.02|647.22|661.94|649.14|663.25|650.45|660.02|647.22|6048
1677589200000|2023-02-28 13:00:00|661.93|649.13|660.53|647.73|664.12|651.32|659.55|646.75|6517
1677592800000|2023-02-28 14:00:00|660.54|647.74|663.08|650.28|667.75|654.95|660.05|647.25|8337
1677596400000|2023-02-28 15:00:00|663.01|650.21|667.58|654.78|667.62|654.82|662.41|649.61|8639
1677600000000|2023-02-28 16:00:00|667.61|654.81|663.6|650.8|668.81|656.01|663.32|650.52|7220
1677603600000|2023-02-28 17:00:00|663.62|650.82|663.25|650.45|665.43|652.63|662.38|649.58|6077
1677607200000|2023-02-28 18:00:00|663.24|650.44|666.22|653.42|667.2|654.4|661.99|649.19|6061
1677610800000|2023-02-28 19:00:00|666.23|653.43|659.97|647.17|666.77|653.97|658.39|645.59|6730
1677614400000|2023-02-28 20:00:00|660|647.2|660.58|647.78|663.78|650.98|658.18|645.38|6252
1677618000000|2023-02-28 21:00:00|660.59|647.79|648.45|635.65|660.59|647.79|646.85|634.05|7931
1677621600000|2023-02-28 22:00:00|648.4|635.6|653.35|640.55|653.53|640.73|646.95|634.15|3078
1677625200000|2023-02-28 23:00:00|653.4|640.6|656.53|643.73|656.53|643.73|652.63|639.83|4522
1677628800000|2023-03-01 00:00:00|656.68|643.88|655.66|642.86|660.16|647.36|653.53|640.73|6020
1677632400000|2023-03-01 01:00:00|655.62|642.82|661.24|648.44|661.97|649.17|654.8|642|5865
1677636000000|2023-03-01 02:00:00|661.21|648.41|668.11|655.31|668.41|655.61|660.25|647.45|5924
1677639600000|2023-03-01 03:00:00|668.21|655.41|677.99|665.19|679.63|666.83|668|655.2|8751
1677643200000|2023-03-01 04:00:00|677.98|665.18|684.7|671.9|686.3|673.5|677.2|664.4|7626
1677646800000|2023-03-01 05:00:00|684.61|671.81|681.16|668.36|686.76|673.96|680.27|667.47|6786
1677650400000|2023-03-01 06:00:00|681.12|668.32|687.73|674.93|688.35|675.55|679.32|666.52|7189
1677654000000|2023-03-01 07:00:00|687.67|674.87|685.47|672.67|688.9|676.1|683.82|671.02|6733
1677657600000|2023-03-01 08:00:00|685.42|672.62|685.91|673.11|689.75|676.95|683.74|670.94|7614
1677661200000|2023-03-01 09:00:00|685.84|673.04|683.88|671.08|687.49|674.69|682.53|669.73|6579
1677664800000|2023-03-01 10:00:00|683.89|671.09|685.16|672.36|685.49|672.69|682.83|670.03|5678
1677668400000|2023-03-01 11:00:00|685.17|672.37|687.92|675.12|688.44|675.64|685.05|672.25|5086
1677672000000|2023-03-01 12:00:00|687.95|675.15|685.52|672.72|689.22|676.42|685.3|672.5|6320
1677675600000|2023-03-01 13:00:00|685.58|672.78|685.19|672.39|687.59|674.79|682.69|669.89|6153
1677679200000|2023-03-01 14:00:00|685.23|672.43|687.36|674.56|693.49|680.69|683.75|670.95|7874
1677682800000|2023-03-01 15:00:00|687.39|674.59|690.42|677.62|691.66|678.86|685.35|672.55|8211
1677686400000|2023-03-01 16:00:00|690.38|677.58|687.4|674.6|691.05|678.25|684.19|671.39|7865
1677690000000|2023-03-01 17:00:00|687.43|674.63|686.4|673.6|688.72|675.92|686|673.2|6109
1677693600000|2023-03-01 18:00:00|686.45|673.65|684.54|671.74|689.28|676.48|683.5|670.7|5300
1677697200000|2023-03-01 19:00:00|684.55|671.75|676.75|663.95|685.14|672.34|676.02|663.22|5865
1677700800000|2023-03-01 20:00:00|676.8|664|681.55|668.75|681.61|668.81|676.02|663.22|5759
1677704400000|2023-03-01 21:00:00|681.57|668.77|686.84|674.04|687.31|674.51|680.6|667.8|4450
1677708000000|2023-03-01 22:00:00|686.92|674.12|688.47|675.67|688.47|675.67|685.79|672.99|2801
1677711600000|2023-03-01 23:00:00|688.43|675.63|690.72|677.92|692|679.2|687.13|674.33|4472
1677715200000|2023-03-02 00:00:00|690.68|677.88|687.64|674.84|695.95|683.15|687.53|674.73|6295
1677718800000|2023-03-02 01:00:00|687.67|674.87|683.49|670.69|690.09|677.29|680.77|667.97|6171
1677722400000|2023-03-02 02:00:00|683.5|670.7|682.89|670.09|684|671.2|679.15|666.35|5333
1677726000000|2023-03-02 03:00:00|682.94|670.14|682.39|669.59|685.93|673.13|682.32|669.52|4858
1677729600000|2023-03-02 04:00:00|682.4|669.6|685.73|672.93|686.07|673.27|682.14|669.34|3328
1677733200000|2023-03-02 05:00:00|685.68|672.88|681.58|668.78|685.92|673.12|680.47|667.67|4377
1677736800000|2023-03-02 06:00:00|681.55|668.75|679.34|666.54|681.67|668.87|677.25|664.45|4934
1677740400000|2023-03-02 07:00:00|679.29|666.49|682.57|669.77|682.77|669.97|678.23|665.43|4937
1677744000000|2023-03-02 08:00:00|682.5|669.7|681.12|668.32|682.6|669.8|677.9|665.1|5700
1677747600000|2023-03-02 09:00:00|681.11|668.31|678.33|665.53|683.47|670.67|678.29|665.49|4584
1677751200000|2023-03-02 10:00:00|678.35|665.55|677.15|664.35|679.05|666.25|674.11|661.31|5486
1677754800000|2023-03-02 11:00:00|677.19|664.39|677.83|665.03|680.28|667.48|675.83|663.03|5073
1677758400000|2023-03-02 12:00:00|677.88|665.08|673.68|660.88|679.65|666.85|671.81|659.01|5636
1677762000000|2023-03-02 13:00:00|673.67|660.87|671.96|659.16|674.95|662.15|671.12|658.32|6902
1677765600000|2023-03-02 14:00:00|671.93|659.13|669.8|657|672.76|659.96|666.65|653.85|7534
1677769200000|2023-03-02 15:00:00|669.69|656.89|668.96|656.16|670.92|658.12|666.79|653.99|7182
1677772800000|2023-03-02 16:00:00|668.9|656.1|663.17|650.37|669.29|656.49|662.18|649.38|5462
1677776400000|2023-03-02 17:00:00|663.19|650.39|665.48|652.68|666.57|653.77|662.4|649.6|5292
1677780000000|2023-03-02 18:00:00|665.47|652.67|668.73|655.93|669.12|656.32|664.15|651.35|6264
1677783600000|2023-03-02 19:00:00|668.75|655.95|669.11|656.31|671.52|658.72|667.1|654.3|7116
1677787200000|2023-03-02 20:00:00|669.09|656.29|667.02|654.22|670.8|658|666.81|654.01|6278
1677790800000|2023-03-02 21:00:00|667.01|654.21|667.11|654.31|669.88|657.08|667.01|654.21|4698
1677794400000|2023-03-02 22:00:00|667.13|654.33|669.53|656.73|670.81|658.01|666.69|653.89|2082
1677798000000|2023-03-02 23:00:00|669.57|656.77|670|657.2|671.34|658.54|668.75|655.95|3689
1677801600000|2023-03-03 00:00:00|669.98|657.18|666.44|653.64|670.45|657.65|664.71|651.91|4700
1677805200000|2023-03-03 01:00:00|666.36|653.56|620.56|607.76|666.87|654.07|615.85|603.05|9772
1677808800000|2023-03-03 02:00:00|620.45|607.65|622.88|610.08|624.82|612.02|617.66|604.86|9365
1677812400000|2023-03-03 03:00:00|622.9|610.1|625.3|612.5|627.92|615.12|620.64|607.84|7144
1677816000000|2023-03-03 04:00:00|625|612.2|629.46|616.66|630.26|617.46|623.58|610.78|5289
1677819600000|2023-03-03 05:00:00|629.25|616.45|626.85|614.05|631.15|618.35|626.51|613.71|5434
1677823200000|2023-03-03 06:00:00|626.86|614.06|630.28|617.48|631.89|619.09|626.49|613.69|5380
1677826800000|2023-03-03 07:00:00|630.32|617.52|632.23|619.43|632.77|619.97|628.74|615.94|4335
1677830400000|2023-03-03 08:00:00|632.2|619.4|633.83|621.03|634.24|621.44|630.71|617.91|4743
1677834000000|2023-03-03 09:00:00|633.86|621.06|629.51|616.71|634.34|621.54|628.6|615.8|5142
1677837600000|2023-03-03 10:00:00|629.65|616.85|628.85|616.05|630.12|617.32|628.01|615.21|4918
1677841200000|2023-03-03 11:00:00|628.83|616.03|628.85|616.05|631.07|618.27|627.69|614.89|5061
1677844800000|2023-03-03 12:00:00|628.84|616.04|628.35|615.55|629.82|617.02|627.27|614.47|4470
1677848400000|2023-03-03 13:00:00|628.36|615.56|631.68|618.88|632.72|619.92|626.8|614|6467
1677852000000|2023-03-03 14:00:00|631.75|618.95|630.43|617.63|634.07|621.27|630.21|617.41|7991
1677855600000|2023-03-03 15:00:00|630.46|617.66|627.78|614.98|632.22|619.42|626.87|614.07|7304
1677859200000|2023-03-03 16:00:00|627.81|615.01|628.91|616.11|630.53|617.73|626.06|613.26|6310
1677862800000|2023-03-03 17:00:00|628.92|616.12|633.27|620.47|634.97|622.17|628.86|616.06|5437
1677866400000|2023-03-03 18:00:00|633.32|620.52|629.86|617.06|634.54|621.74|628.4|615.6|5671
1677870000000|2023-03-03 19:00:00|629.93|617.13|631.01|618.21|632.35|619.55|628.33|615.53|5197
1677873600000|2023-03-03 20:00:00|630.97|618.17|628.08|615.28|631.95|619.15|627.66|614.86|4693
1677877200000|2023-03-03 21:00:00|628.03|615.23|627.83|615.03|629.92|617.12|622.87|610.07|5442
1677916800000|2023-03-04 08:00:00|626.77|613.97|626.15|613.35|627.48|614.68|624.97|612.17|1947
1677920400000|2023-03-04 09:00:00|626.14|613.34|625.09|612.29|628.21|615.41|624.8|612|1983
1677924000000|2023-03-04 10:00:00|625.1|612.3|624.62|611.82|626.57|613.77|622.98|610.18|1893
1677927600000|2023-03-04 11:00:00|624.6|611.8|627.47|614.67|627.84|615.04|623.99|611.19|2037
1677931200000|2023-03-04 12:00:00|627.46|614.66|628.42|615.62|628.48|615.68|624.79|611.99|2738
1677934800000|2023-03-04 13:00:00|628.46|615.66|626.03|613.23|628.76|615.96|625.95|613.15|2383
1677938400000|2023-03-04 14:00:00|626.02|613.22|623.5|610.7|627.53|614.73|622.51|609.71|3318
1677942000000|2023-03-04 15:00:00|623.51|610.71|621.71|608.91|624.63|611.83|621.71|608.91|2758
1677945600000|2023-03-04 16:00:00|621.72|608.92|625.56|612.76|626.13|614.79|620.4|607.6|2398
1677949200000|2023-03-04 17:00:00|625.55|612.75|624.1|611.3|625.63|612.83|623.69|610.89|1421
1675616400000|2023-02-05 17:00:00|695.41|682.61|689.92|677.12|699.28|686.48|689.22|676.42|6887
1675620000000|2023-02-05 18:00:00|689.88|677.08|686.56|673.76|692.39|679.59|685.74|672.94|5006
1675623600000|2023-02-05 19:00:00|686.54|673.74|689.03|676.23|690.39|677.59|685.1|672.3|5036
1675627200000|2023-02-05 20:00:00|689.02|676.22|688.38|674.08|689.76|676.96|685.85|672.08|4057
1675630800000|2023-02-05 21:00:00|688.34|674.04|690.09|675.79|690.42|676.12|682.55|668.25|4453
1675634400000|2023-02-05 22:00:00|690.08|675.78|697.22|682.92|700.56|686.26|687.85|673.55|4217
1675638000000|2023-02-05 23:00:00|697.18|682.88|696.11|681.81|699.02|684.72|695.87|681.57|4342
1675641600000|2023-02-06 00:00:00|696.1|681.8|702.42|689.62|703.64|689.62|696.09|681.79|4721
1675645200000|2023-02-06 01:00:00|702.45|689.65|695.88|683.08|704.24|691.44|695.64|682.84|4342
1675648800000|2023-02-06 02:00:00|695.84|683.04|687.59|674.79|697.48|684.68|686.92|674.12|4681
1675652400000|2023-02-06 03:00:00|687.61|674.81|690.03|677.23|692.68|679.88|685.65|672.85|4293
1675656000000|2023-02-06 04:00:00|690.16|677.36|686.47|673.67|691.59|678.79|686.3|673.5|3643
1675659600000|2023-02-06 05:00:00|686.52|673.72|685.8|673|687.25|674.45|678.48|665.68|5526
1675663200000|2023-02-06 06:00:00|685.82|673.02|688.09|675.29|690.14|677.34|683.07|670.27|4740
1675666800000|2023-02-06 07:00:00|688.11|675.31|694.55|681.75|694.68|681.88|685.89|673.09|4236
1675670400000|2023-02-06 08:00:00|694.6|681.8|693.4|680.6|696.22|683.42|691.21|678.41|4635
1675674000000|2023-02-06 09:00:00|693.39|680.59|690.59|677.79|693.99|681.19|690.03|677.23|4175
1675677600000|2023-02-06 10:00:00|690.61|677.81|686.16|673.36|690.84|678.04|684.96|672.16|4362
1675681200000|2023-02-06 11:00:00|686.05|673.25|689.13|676.33|689.46|676.66|682.34|669.54|5302
1675684800000|2023-02-06 12:00:00|689.15|676.35|687.4|674.6|691.35|678.55|685.45|672.65|5247
1675688400000|2023-02-06 13:00:00|687.41|674.61|683.17|670.37|690.57|677.77|680.27|667.47|4987
1675692000000|2023-02-06 14:00:00|683.21|670.41|685.64|672.84|688.88|676.08|680.88|668.08|6766
1675695600000|2023-02-06 15:00:00|685.7|672.9|696.3|683.5|696.3|683.5|680.61|667.81|7396
1675699200000|2023-02-06 16:00:00|696.29|683.49|690.73|677.93|699.62|686.82|687.69|674.89|7336
1675702800000|2023-02-06 17:00:00|690.71|677.91|692.79|679.99|694.06|681.26|689.08|676.28|6101
1675706400000|2023-02-06 18:00:00|692.77|679.97|690.7|677.9|694.14|681.34|688.45|675.65|5928
1675710000000|2023-02-06 19:00:00|690.63|677.83|690.33|677.53|694.63|681.83|689.06|676.26|4997
1675713600000|2023-02-06 20:00:00|690.31|677.51|689.68|676.88|691.53|678.73|687.39|674.59|4593
1675717200000|2023-02-06 21:00:00|689.66|676.86|683.42|670.62|689.7|676.9|682.76|669.96|4386
1675720800000|2023-02-06 22:00:00|683.45|670.65|679.89|667.09|684.28|671.48|679.89|667.09|2804
1675724400000|2023-02-06 23:00:00|679.93|667.13|671.09|658.29|680.12|667.32|665.81|653.01|7320
1675728000000|2023-02-07 00:00:00|671.16|658.36|673.87|661.07|674.69|661.89|669.74|656.94|5604
1675731600000|2023-02-07 01:00:00|673.86|661.06|676.39|663.59|677.31|664.51|672.82|660.02|4983
1675735200000|2023-02-07 02:00:00|676.4|663.6|679.68|666.88|679.79|666.99|674.54|661.74|4397
1675738800000|2023-02-07 03:00:00|679.67|666.87|680.19|667.39|681.82|669.02|677|664.2|4726
1675742400000|2023-02-07 04:00:00|680.13|667.33|681.24|668.44|683.79|670.99|679.68|666.88|4404
1675746000000|2023-02-07 05:00:00|681.23|668.43|685.07|672.27|686.21|673.41|681.23|668.43|4103
1675749600000|2023-02-07 06:00:00|685.11|672.31|687.12|674.32|688.3|675.5|684.15|671.35|4192
1675753200000|2023-02-07 07:00:00|687.11|674.31|686.21|673.41|689.88|677.08|685.52|672.72|3990
1675756800000|2023-02-07 08:00:00|686.19|673.39|684.34|671.54|687.24|674.44|681.77|668.97|5440
1675760400000|2023-02-07 09:00:00|684.37|671.57|691.07|678.27|691.88|679.08|684.3|671.5|5639
1675764000000|2023-02-07 10:00:00|691.06|678.26|688.87|676.07|692.89|680.09|688.86|676.06|5203
1675767600000|2023-02-07 11:00:00|688.88|676.08|689.17|676.37|692.02|679.22|688.53|675.73|4415
1675771200000|2023-02-07 12:00:00|689.18|676.38|693.39|680.59|694.22|681.42|689.14|676.34|4856
1675774800000|2023-02-07 13:00:00|693.45|680.65|687.09|674.29|693.72|680.92|686.27|673.47|5621
1675778400000|2023-02-07 14:00:00|687.08|674.28|686.83|674.03|690.49|677.69|684.92|672.12|6601
1675782000000|2023-02-07 15:00:00|686.82|674.02|682.22|669.42|686.99|674.19|679.47|666.67|6802
1675785600000|2023-02-07 16:00:00|682.26|669.46|684.38|671.58|686.76|673.96|679.14|666.34|6157
1675789200000|2023-02-07 17:00:00|684.4|671.6|696.81|684.01|698.29|685.49|677.64|664.84|7531
1675792800000|2023-02-07 18:00:00|696.77|683.97|682.03|669.23|701.57|688.77|674.66|661.86|8981
1675796400000|2023-02-07 19:00:00|682.02|669.22|694.1|681.3|694.1|681.3|681.64|668.84|8015
1675800000000|2023-02-07 20:00:00|694.14|681.34|699.1|686.3|701.44|688.64|693.01|680.21|7097
1675803600000|2023-02-07 21:00:00|699.09|686.29|701.4|688.6|703.16|690.36|698.85|686.05|6032
1675807200000|2023-02-07 22:00:00|701.41|688.61|702.51|689.71|704.65|691.85|699.31|686.51|3675
1675810800000|2023-02-07 23:00:00|702.53|689.73|704.47|691.67|707.31|694.51|702.24|689.44|5829
1675814400000|2023-02-08 00:00:00|704.44|691.64|710.03|697.23|712.81|700.01|703.51|690.71|7162
1675818000000|2023-02-08 01:00:00|710|697.2|707.16|694.36|712.3|699.5|704.79|691.99|6448
1675821600000|2023-02-08 02:00:00|707.14|694.34|702.09|689.29|708.91|696.11|702.05|689.25|4348
1675825200000|2023-02-08 03:00:00|702.1|689.3|707.23|694.43|707.24|694.44|701.1|688.3|4293
1675828800000|2023-02-08 04:00:00|707.15|694.35|706.44|693.64|708.98|696.18|705.12|692.32|3478
1675832400000|2023-02-08 05:00:00|706.46|693.66|704.13|691.33|707.61|694.81|700.26|687.46|4208
1675836000000|2023-02-08 06:00:00|704.09|691.29|703.12|690.32|705.91|693.11|699.93|687.13|4653
1675839600000|2023-02-08 07:00:00|703.06|690.26|704.67|691.87|705.98|693.18|702.31|689.51|4827
1675843200000|2023-02-08 08:00:00|704.65|691.85|701.09|688.29|704.94|692.14|697.3|684.5|5439
1675846800000|2023-02-08 09:00:00|700.88|688.08|698.58|685.78|702.12|689.32|697.32|684.52|4804
1675850400000|2023-02-08 10:00:00|698.59|685.79|696.72|683.92|698.88|686.08|693.4|680.6|4892
1675854000000|2023-02-08 11:00:00|696.7|683.9|699.25|686.45|700.76|687.96|695.62|682.82|4436
1675857600000|2023-02-08 12:00:00|699.21|686.41|696.08|683.28|700.78|687.98|695.18|682.38|5284
1675861200000|2023-02-08 13:00:00|696.09|683.29|699.68|686.88|699.72|686.92|691.32|678.52|6776
1675864800000|2023-02-08 14:00:00|699.67|686.87|694.25|681.45|699.91|687.11|691.37|678.57|7281
1675868400000|2023-02-08 15:00:00|694.22|681.42|683.34|670.54|694.22|681.42|681.59|668.79|8241
1675872000000|2023-02-08 16:00:00|683.23|670.43|680.82|668.02|683.23|670.43|664.66|651.86|8508
1675875600000|2023-02-08 17:00:00|680.7|667.9|684.2|671.4|685.92|673.12|678.24|665.44|7810
1675879200000|2023-02-08 18:00:00|684.19|671.39|678.54|665.74|685.1|672.3|675.29|662.49|7013
1675882800000|2023-02-08 19:00:00|678.55|665.75|678.74|665.94|681.72|668.92|676.2|663.4|6359
1675886400000|2023-02-08 20:00:00|678.76|665.96|675.05|662.25|679.56|666.76|673.5|660.7|7030
1675890000000|2023-02-08 21:00:00|675.02|662.22|683.74|670.94|684.42|671.62|673.72|660.92|4954
1675893600000|2023-02-08 22:00:00|683.72|670.92|685.17|672.37|687.21|674.41|682.77|669.97|2624
1675897200000|2023-02-08 23:00:00|685.19|672.39|687.91|675.11|688.33|675.53|681.9|669.1|5234
1675900800000|2023-02-09 00:00:00|687.94|675.14|690.45|677.65|690.86|678.06|682.65|669.85|5437
1675904400000|2023-02-09 01:00:00|690.59|677.79|690.6|677.8|693.04|680.24|688.4|675.6|5099
1675908000000|2023-02-09 02:00:00|690.65|677.85|673.73|660.93|691.89|679.09|673.69|660.89|6054
1675911600000|2023-02-09 03:00:00|673.71|660.91|662.78|649.98|674.09|661.29|657.04|644.24|8449
1675915200000|2023-02-09 04:00:00|662.73|649.93|664.2|651.4|668.84|656.04|657.21|644.41|6425
1675918800000|2023-02-09 05:00:00|664.21|651.41|666.96|654.16|670.42|657.62|663.7|650.9|5744
1675922400000|2023-02-09 06:00:00|666.95|654.15|672.43|659.63|672.98|660.18|664.21|651.41|5855
1675926000000|2023-02-09 07:00:00|672.42|659.62|671.67|658.87|673.31|660.51|668.3|655.5|6124
1675929600000|2023-02-09 08:00:00|671.66|658.86|675.83|663.03|678.66|665.86|671.63|658.83|6718
1675933200000|2023-02-09 09:00:00|675.82|663.02|674.6|661.8|676.39|663.59|670.08|657.28|5458
1675936800000|2023-02-09 10:00:00|674.45|661.65|672.62|659.82|675.77|662.97|670.88|658.08|4910
1675940400000|2023-02-09 11:00:00|672.61|659.81|672.64|659.84|676.41|663.61|669.19|656.39|5797
1675944000000|2023-02-09 12:00:00|672.79|659.99|675.36|662.56|676.78|663.98|666.8|654|6647
1675947600000|2023-02-09 13:00:00|675.46|662.66|678.56|665.76|679.27|666.47|673.77|660.97|6479
1675951200000|2023-02-09 14:00:00|678.78|665.98|682.98|670.18|686.57|673.77|678.77|665.97|7999
1675954800000|2023-02-09 15:00:00|682.96|670.16|673.29|660.49|683.78|670.98|672.53|659.73|7972
1675958400000|2023-02-09 16:00:00|673.26|660.46|669.45|656.65|677.56|664.76|664.02|651.22|7724
1675962000000|2023-02-09 17:00:00|669.43|656.63|673.39|660.59|675.67|662.87|668.37|655.57|6725
1675965600000|2023-02-09 18:00:00|673.42|660.62|672.58|659.78|675.99|663.19|668.75|655.95|6870
1675969200000|2023-02-09 19:00:00|672.52|659.72|652.27|639.47|673.24|660.44|640.99|628.19|8679
1675972800000|2023-02-09 20:00:00|652.26|639.46|652.07|639.27|654.54|641.74|644.14|631.34|8073
1675976400000|2023-02-09 21:00:00|652.2|639.4|642.18|629.38|653.01|640.21|633.37|620.57|7786
1675980000000|2023-02-09 22:00:00|642.2|629.4|631.42|618.62|645.49|632.69|622.71|609.91|5239
1675983600000|2023-02-09 23:00:00|631.44|618.64|639.2|626.4|639.8|627|631.05|618.25|7461
1675987200000|2023-02-10 00:00:00|639.22|626.42|635.14|622.34|639.91|627.11|632.85|620.05|7191
1675990800000|2023-02-10 01:00:00|635.18|622.38|640.06|627.26|640.42|627.62|633.76|620.96|6002
1675994400000|2023-02-10 02:00:00|640.05|627.25|640.76|627.96|641.22|628.42|635.7|622.9|5042
1675998000000|2023-02-10 03:00:00|640.77|627.97|638.93|626.13|641.05|628.25|637.58|624.78|4559
1676001600000|2023-02-10 04:00:00|638.91|626.11|637.72|624.92|640.29|627.49|634.38|621.58|5252
1676005200000|2023-02-10 05:00:00|637.7|624.9|641.06|628.26|643.34|630.54|634.18|621.38|6135
1676008800000|2023-02-10 06:00:00|641.05|628.25|649.33|636.53|649.48|636.68|639.99|627.19|5187
1676012400000|2023-02-10 07:00:00|649.52|636.72|652.19|639.39|652.53|639.73|645.97|633.17|4948
1676016000000|2023-02-10 08:00:00|652.25|639.45|650.29|637.49|652.59|639.79|647.17|634.37|5924
1676019600000|2023-02-10 09:00:00|650.22|637.42|648.6|635.8|651.71|638.91|648.07|635.27|5398
1676023200000|2023-02-10 10:00:00|648.59|635.79|649.87|637.07|650.31|637.51|646.05|633.25|5583
1676026800000|2023-02-10 11:00:00|649.88|637.08|640.25|627.45|649.94|637.14|639.89|627.09|6547
1676030400000|2023-02-10 12:00:00|640.26|627.46|638.73|625.93|645.36|632.56|638.19|625.39|6842
1676034000000|2023-02-10 13:00:00|638.87|626.07|644.35|631.55|646.71|633.91|638.81|626.01|6184
1676037600000|2023-02-10 14:00:00|644.36|631.56|648.72|635.92|654.25|641.45|643.28|630.48|7564
1676041200000|2023-02-10 15:00:00|648.69|635.89|641.31|628.51|650.84|638.04|635.78|622.98|8271
1676044800000|2023-02-10 16:00:00|641.36|628.56|636.78|623.98|644.39|631.59|635.37|622.57|7880
1676048400000|2023-02-10 17:00:00|636.77|623.97|640.6|627.8|640.82|628.02|631.09|618.29|6950
1676052000000|2023-02-10 18:00:00|640.79|627.99|642.38|629.58|643.66|630.86|639.26|626.46|5909
1676055600000|2023-02-10 19:00:00|642.44|629.64|649.65|636.85|650.92|638.12|642.36|629.56|6181
1676059200000|2023-02-10 20:00:00|649.62|636.82|645.39|632.59|649.75|636.95|644.26|631.46|5247
1676062800000|2023-02-10 21:00:00|645.38|632.58|636.05|623.25|645.75|632.95|631.64|618.84|5572
1676102400000|2023-02-11 08:00:00|647.64|634.84|646.38|633.58|648.71|635.91|645.87|633.07|2414
1676106000000|2023-02-11 09:00:00|646.39|633.59|646.34|633.54|647.49|634.69|645.27|632.47|1847
1676109600000|2023-02-11 10:00:00|646.37|633.57|644.62|631.82|646.89|634.09|642.57|629.77|2723
1676113200000|2023-02-11 11:00:00|644.63|631.83|647.32|634.52|647.6|634.8|643.87|631.07|1933
1676116800000|2023-02-11 12:00:00|647.34|634.54|645.85|633.05|649.49|636.69|643.32|630.52|3049
1676120400000|2023-02-11 13:00:00|645.87|633.07|650.17|637.37|650.3|637.5|645.25|632.45|2951
1676124000000|2023-02-11 14:00:00|650.16|637.36|649.48|636.68|650.63|637.83|647.14|634.34|3119
1676127600000|2023-02-11 15:00:00|649.5|636.7|649.72|636.92|649.86|637.06|646.56|633.76|3135
1676131200000|2023-02-11 16:00:00|649.68|636.88|646.67|633.87|650.73|637.93|645.51|632.71|2897
1676134800000|2023-02-11 17:00:00|646.69|633.89|647.27|634.47|647.88|635.08|645.4|632.6|2524
1676138400000|2023-02-11 18:00:00|647.28|634.48|644.95|632.15|648.1|635.3|643.51|630.71|3170
1676142000000|2023-02-11 19:00:00|644.92|632.12|646.71|633.91|647.35|634.55|644.82|632.02|1754
1676145600000|2023-02-11 20:00:00|646.68|633.88|647.58|634.78|649.24|636.44|645.91|633.11|2317
1676149200000|2023-02-11 21:00:00|647.57|634.77|653.08|640.28|653.47|640.67|646.58|633.78|2710
1676152800000|2023-02-11 22:00:00|653.1|640.3|654.73|641.93|656.5|643.7|651.99|639.19|2683
1676156400000|2023-02-11 23:00:00|654.75|641.95|654.46|641.66|655.8|643|654.03|641.23|2495
1676160000000|2023-02-12 00:00:00|654.47|641.67|651.94|639.14|655.15|642.35|651.46|638.66|2823
1676163600000|2023-02-12 01:00:00|651.96|639.16|652.63|639.83|654.72|641.92|651.79|638.99|2521
1676167200000|2023-02-12 02:00:00|652.64|639.84|653.8|641|653.94|641.14|651.95|639.15|2334
1676170800000|2023-02-12 03:00:00|653.81|641.01|652.04|639.24|653.81|641.01|651.63|638.83|2320
1676174400000|2023-02-12 04:00:00|652.05|639.25|653.08|640.28|653.14|640.34|651.73|638.93|1957
1676178000000|2023-02-12 05:00:00|653.07|640.27|657.09|644.29|657.46|644.66|653|640.2|1663
1676181600000|2023-02-12 06:00:00|657.12|644.32|658.96|646.16|659|646.2|656.31|643.51|1973
1676185200000|2023-02-12 07:00:00|658.98|646.18|658.89|646.09|659.86|647.06|657.76|644.96|1535
1676188800000|2023-02-12 08:00:00|658.88|646.08|657.83|645.03|660.77|647.97|657.24|644.44|2080
1676192400000|2023-02-12 09:00:00|657.84|645.04|660.54|647.74|661.61|648.81|657.84|645.04|4410
1676196000000|2023-02-12 10:00:00|660.52|647.72|658.7|645.9|660.89|648.09|657.39|644.59|3177
1676199600000|2023-02-12 11:00:00|658.71|645.91|659.35|646.55|660.61|647.81|658.17|645.37|2457
1676203200000|2023-02-12 12:00:00|659.34|646.54|655.76|642.96|660.75|647.95|654.53|641.73|3248
1676206800000|2023-02-12 13:00:00|655.75|642.95|653.86|641.06|656.52|643.72|652.77|639.97|3107
1676210400000|2023-02-12 14:00:00|653.88|641.08|656.61|643.81|658.01|645.21|651.94|639.14|3653
1676214000000|2023-02-12 15:00:00|656.62|643.82|658.1|645.3|659.39|646.59|654.74|641.94|4300
1676217600000|2023-02-12 16:00:00|658.08|645.28|660.11|647.31|661.29|648.49|655.68|642.88|4860
1676221200000|2023-02-12 17:00:00|660.13|647.33|657.09|644.29|661.47|648.67|656.38|643.58|3895
1676224800000|2023-02-12 18:00:00|657.07|644.27|654.13|641.33|657.72|644.92|654.13|641.33|3355
1676228400000|2023-02-12 19:00:00|654.14|641.34|656.32|643.52|657.9|645.1|652.37|639.57|2398
1676232000000|2023-02-12 20:00:00|656.27|643.47|655.82|641.52|658.11|645.31|655.03|640.73|2571
1676235600000|2023-02-12 21:00:00|655.8|641.5|642.64|628.34|655.81|641.51|642.36|628.06|4902
1676239200000|2023-02-12 22:00:00|642.55|628.25|641.95|629.15|644.08|630.6|636.66|622.36|5007
1676242800000|2023-02-12 23:00:00|641.96|629.16|641.27|628.47|643.66|630.86|638.27|625.47|5316
1676246400000|2023-02-13 00:00:00|641.3|628.5|642.58|629.78|644.74|631.94|635.89|623.09|5766
1676250000000|2023-02-13 01:00:00|642.54|629.74|635.28|622.48|643.93|631.13|632.98|620.18|6710
1676253600000|2023-02-13 02:00:00|635.24|622.44|638.28|625.48|638.48|625.68|628.91|616.11|6499
1676257200000|2023-02-13 03:00:00|638.27|625.47|638.88|626.08|639.13|626.33|635.77|622.97|4880
1676260800000|2023-02-13 04:00:00|638.9|626.1|640.22|627.42|642.57|629.77|637.39|624.59|5280
1676264400000|2023-02-13 05:00:00|640.18|627.38|640.39|627.59|642.22|629.42|639.61|626.81|4172
1676268000000|2023-02-13 06:00:00|640.42|627.62|640.98|628.18|642.66|629.86|639.66|626.86|3573
1676271600000|2023-02-13 07:00:00|641.16|628.36|643.79|630.99|644.09|631.29|639.64|626.84|4886
1676275200000|2023-02-13 08:00:00|643.72|630.92|630.49|617.69|643.95|631.15|629.68|616.88|6929
1676278800000|2023-02-13 09:00:00|630.52|617.72|623.09|610.29|633.26|620.46|617.16|604.36|8517
1676282400000|2023-02-13 10:00:00|623.16|610.36|625.7|612.9|626.84|614.04|619.35|606.55|7016
1676286000000|2023-02-13 11:00:00|625.94|613.14|630.2|617.4|631.14|618.34|625.05|612.25|5925
1676289600000|2023-02-13 12:00:00|630.67|617.87|632.36|619.56|633.33|620.53|626.95|614.15|5628
1676293200000|2023-02-13 13:00:00|632.39|619.59|625.89|613.09|634.53|621.73|625.89|613.09|5207
1676296800000|2023-02-13 14:00:00|625.99|613.19|630.91|618.11|631.3|618.5|624.72|611.92|6592
1676300400000|2023-02-13 15:00:00|630.94|618.14|622.45|609.65|631.26|618.46|622.18|609.38|6338
1676304000000|2023-02-13 16:00:00|622.41|609.61|623.28|610.48|626.86|614.06|616.93|604.13|6971
1676307600000|2023-02-13 17:00:00|623.22|610.42|619.74|606.94|625.19|612.39|615.13|602.33|7051
1676311200000|2023-02-13 18:00:00|619.8|607|627.69|614.89|630.94|618.14|619.22|606.42|6082
1676314800000|2023-02-13 19:00:00|627.7|614.9|628.7|615.9|629.68|616.88|625.54|612.74|5700
1676318400000|2023-02-13 20:00:00|628.72|615.92|627.66|614.86|628.92|616.12|626.04|613.24|5644
1676322000000|2023-02-13 21:00:00|627.72|614.92|625.42|612.62|628.3|615.5|624.19|611.39|3235
1676325600000|2023-02-13 22:00:00|625.41|612.61|627.48|614.68|628.05|615.25|624.31|611.51|2048
1676329200000|2023-02-13 23:00:00|627.51|614.71|631.1|618.3|633.98|621.18|627.41|614.61|5360
1676332800000|2023-02-14 00:00:00|631.08|618.28|633.62|620.82|635.25|622.45|630.32|617.52|4962
1676336400000|2023-02-14 01:00:00|633.52|620.72|629.14|616.34|634.08|621.28|628.96|616.16|3673
1676340000000|2023-02-14 02:00:00|629.15|616.35|630.84|618.04|633.37|620.57|629.08|616.28|3589
1676343600000|2023-02-14 03:00:00|630.82|618.02|632.82|620.02|633.26|620.46|630.4|617.6|2856
1676347200000|2023-02-14 04:00:00|632.93|620.13|632.15|619.35|634.7|621.9|631.55|618.75|2834
1676350800000|2023-02-14 05:00:00|632.23|619.43|633.51|620.71|634.7|621.9|631.71|618.91|1956
1676354400000|2023-02-14 06:00:00|633.65|620.85|635.71|622.91|635.86|623.06|632.85|620.05|2299
1676358000000|2023-02-14 07:00:00|635.75|622.95|636.11|623.31|636.71|623.91|634.18|621.38|2343
1676361600000|2023-02-14 08:00:00|636.03|623.23|631.61|618.81|636.36|623.56|631.16|618.36|3035
1676365200000|2023-02-14 09:00:00|631.59|618.79|637.42|624.62|639.77|626.97|631.2|618.4|4111
1676368800000|2023-02-14 10:00:00|637.65|624.85|637.27|624.47|638.26|625.46|635.25|622.45|4039
1676372400000|2023-02-14 11:00:00|637.23|624.43|636.96|624.16|637.75|624.95|634.8|622|3183
1676376000000|2023-02-14 12:00:00|636.97|624.17|637.1|624.3|639.57|626.77|636.45|623.65|3639
1676379600000|2023-02-14 13:00:00|637.07|624.27|639.98|627.18|641.34|628.54|630.39|617.59|7386
1676383200000|2023-02-14 14:00:00|640|627.2|651.88|639.08|653.13|640.33|629.85|617.05|10384
1676386800000|2023-02-14 15:00:00|651.95|639.15|647.28|634.48|655.25|642.45|641.01|628.21|10523
1676390400000|2023-02-14 16:00:00|647.27|634.47|647.41|634.61|650.33|637.53|644.62|631.82|8958
1676394000000|2023-02-14 17:00:00|647.42|634.62|652.01|639.21|652.42|639.62|647.34|634.54|5768
1676397600000|2023-02-14 18:00:00|652|639.2|655.89|643.09|656.08|643.28|651.92|639.12|6989
1676401200000|2023-02-14 19:00:00|655.96|643.16|661.53|648.73|661.58|648.78|654.04|641.24|7719
1676404800000|2023-02-14 20:00:00|661.56|648.76|660.25|647.45|662.39|649.59|658.81|646.01|6307
1676408400000|2023-02-14 21:00:00|660.29|647.49|661.88|649.08|662.44|649.64|657.75|644.95|4231
1676412000000|2023-02-14 22:00:00|662.02|649.22|663.74|650.94|663.84|651.04|660.31|647.51|2213
1676415600000|2023-02-14 23:00:00|663.72|650.92|665.3|652.5|665.47|652.67|662.05|649.25|4509
1676419200000|2023-02-15 00:00:00|665.23|652.43|660.55|647.75|666.05|653.25|659.93|647.13|5161
1676422800000|2023-02-15 01:00:00|660.51|647.71|661.8|649|663.51|650.71|659.45|646.65|3415
1676426400000|2023-02-15 02:00:00|662|649.2|658.6|645.8|662.96|650.16|658.14|645.34|2906
1676430000000|2023-02-15 03:00:00|658.5|645.7|658.86|646.06|663.23|650.43|657.04|644.24|3956
1676433600000|2023-02-15 04:00:00|658.81|646.01|656.73|643.93|660.35|647.55|656.44|643.64|2992
1676437200000|2023-02-15 05:00:00|656.74|643.94|658.96|646.16|661.28|648.48|656.7|643.9|3680
1676440800000|2023-02-15 06:00:00|659.04|646.24|662.03|649.23|662.59|649.79|658.86|646.06|3723
1676444400000|2023-02-15 07:00:00|662.01|649.21|660.91|648.11|664.49|651.69|659.94|647.14|3049
1676448000000|2023-02-15 08:00:00|660.93|648.13|662.29|649.49|663.37|650.57|659.99|647.19|4213
1676451600000|2023-02-15 09:00:00|662.28|649.48|663.29|650.49|665|652.2|661.63|648.83|3845
1676455200000|2023-02-15 10:00:00|663.35|650.55|664.09|651.29|665.53|652.73|662.55|649.75|4265
1676458800000|2023-02-15 11:00:00|664.1|651.3|670.05|657.25|670.3|657.5|663.5|650.7|6210
1676462400000|2023-02-15 12:00:00|670|657.2|672.24|659.44|675.59|662.79|669.95|657.15|8365
1676466000000|2023-02-15 13:00:00|672.3|659.5|669.15|656.35|675.11|662.31|669.05|656.25|5694
1676469600000|2023-02-15 14:00:00|669.1|656.3|665.98|653.18|670.89|658.09|665.11|652.31|6948
1676473200000|2023-02-15 15:00:00|666.08|653.28|667.46|654.66|669.81|657.01|664.95|652.15|7676
1676476800000|2023-02-15 16:00:00|667.45|654.65|664.93|652.13|669.1|656.3|664.32|651.52|6895
1676480400000|2023-02-15 17:00:00|664.97|652.17|664.94|652.14|666.47|653.67|664.32|651.52|5571
1676484000000|2023-02-15 18:00:00|664.96|652.16|669.38|656.58|669.89|657.09|663.8|651|6174
1676487600000|2023-02-15 19:00:00|669.34|656.54|683.16|670.36|683.49|670.69|668.73|655.93|8588
1676491200000|2023-02-15 20:00:00|683.21|670.41|695.22|682.42|696.14|683.34|681.27|668.47|9630
1676494800000|2023-02-15 21:00:00|695.2|682.4|696.55|683.75|700.58|687.78|693.36|680.56|7881
1676498400000|2023-02-15 22:00:00|696.5|683.7|697.04|684.24|699.54|686.74|696.35|683.55|4831
1676502000000|2023-02-15 23:00:00|697.09|684.29|699.41|686.61|700.95|688.15|697.04|684.24|6685
1676505600000|2023-02-16 00:00:00|699.44|686.64|694.22|681.42|708.16|695.36|694|681.2|9489
1676509200000|2023-02-16 01:00:00|694.17|681.37|698.49|685.69|698.86|686.06|694.17|681.37|6889
1676512800000|2023-02-16 02:00:00|698.53|685.73|699.06|686.26|701.45|688.65|697.34|684.54|6196
1676516400000|2023-02-16 03:00:00|699.03|686.23|698.33|685.53|701.01|688.21|697.9|685.1|4922
1676520000000|2023-02-16 04:00:00|698.34|685.54|696.32|683.52|699.41|686.61|695.15|682.35|5023
1676523600000|2023-02-16 05:00:00|696.23|683.43|699.49|686.69|700.19|687.39|696.17|683.37|3775
1676527200000|2023-02-16 06:00:00|699.51|686.71|697.27|684.47|701.64|688.84|697.27|684.47|4020
1676530800000|2023-02-16 07:00:00|697.34|684.54|690.51|677.71|698.41|685.61|689.16|676.36|6881
1676534400000|2023-02-16 08:00:00|690.52|677.72|689.65|676.85|692.24|679.44|689|676.2|5513
1676538000000|2023-02-16 09:00:00|689.64|676.84|690.15|677.35|690.78|677.98|687.05|674.25|4542
1676541600000|2023-02-16 10:00:00|690.04|677.24|687.35|674.55|691.2|678.4|686.62|673.82|5092
1676545200000|2023-02-16 11:00:00|687.36|674.56|685.64|672.84|687.54|674.74|683.28|670.48|5430
1676548800000|2023-02-16 12:00:00|685.66|672.86|687.19|674.39|688.13|675.33|681.7|668.9|5156
1676552400000|2023-02-16 13:00:00|687.17|674.37|679.8|667|688.6|675.8|676.36|663.56|8669
1676556000000|2023-02-16 14:00:00|679.85|667.05|680.19|667.39|682.75|669.95|676.4|663.6|9390
1676559600000|2023-02-16 15:00:00|680.33|667.53|699.14|686.34|699.47|686.67|678.86|666.06|9419
1676563200000|2023-02-16 16:00:00|699.13|686.33|694.77|681.97|702.09|689.29|683.63|670.83|10681
1676566800000|2023-02-16 17:00:00|694.69|681.89|693.99|681.19|696.5|683.7|692.2|679.4|8888
1676570400000|2023-02-16 18:00:00|694.02|681.22|696.25|683.45|698.86|686.06|693.98|681.18|6420
1676574000000|2023-02-16 19:00:00|696.28|683.48|692.77|679.97|696.91|684.11|691.64|678.84|6616
1676577600000|2023-02-16 20:00:00|692.72|679.92|686.35|673.55|694.17|681.37|682.35|669.55|10005
1676581200000|2023-02-16 21:00:00|686.3|673.5|684.28|671.48|686.32|673.52|678.7|665.9|7736
1676584800000|2023-02-16 22:00:00|684.25|671.45|661.58|648.78|684.98|672.18|661.51|648.71|7242
1676588400000|2023-02-16 23:00:00|661.5|648.7|653.94|641.14|664.42|651.62|653.18|640.38|10453
1676592000000|2023-02-17 00:00:00|653.97|641.17|664.63|651.83|665.99|653.19|650.55|637.75|9260
1676595600000|2023-02-17 01:00:00|664.69|651.89|668.83|656.03|669.16|656.36|663.73|650.93|6500
1676599200000|2023-02-17 02:00:00|668.93|656.13|666.94|654.14|669.48|656.68|666.33|653.53|5642
1676602800000|2023-02-17 03:00:00|666.9|654.1|669.77|656.97|671.35|658.55|666.18|653.38|5124
1676606400000|2023-02-17 04:00:00|669.78|656.98|670.47|657.67|673.03|660.23|666.12|653.32|5661
1676610000000|2023-02-17 05:00:00|670.49|657.69|667.37|654.57|670.62|657.82|666.46|653.66|5533
1676613600000|2023-02-17 06:00:00|667.3|654.5|670.48|657.68|670.48|657.68|666.01|653.21|5692
1676617200000|2023-02-17 07:00:00|670.38|657.58|670.75|657.95|674.3|661.5|669.32|656.52|5649
1676620800000|2023-02-17 08:00:00|670.73|657.93|673.91|661.11|674|661.2|669.32|656.52|6917
1676624400000|2023-02-17 09:00:00|673.88|661.08|668.6|655.8|674.69|661.89|667.01|654.21|6854
1676628000000|2023-02-17 10:00:00|668.56|655.76|668.08|655.28|671.02|658.22|666.97|654.17|6253
1676631600000|2023-02-17 11:00:00|668.06|655.26|671.18|658.38|672.99|660.19|667.8|655|5440
1676635200000|2023-02-17 12:00:00|671.15|658.35|673.08|660.28|673.64|660.84|669.94|657.14|6351
1676638800000|2023-02-17 13:00:00|673.06|660.26|668.66|655.86|674.01|661.21|666.69|653.89|7266
1676642400000|2023-02-17 14:00:00|668.61|655.81|667.7|654.9|676.76|663.96|664.48|651.68|9872
1676646000000|2023-02-17 15:00:00|667.68|654.88|667.43|654.63|672.87|660.07|665.58|652.78|11105
1676649600000|2023-02-17 16:00:00|667.4|654.6|664.97|652.17|667.88|655.08|658.33|645.53|9780
1676653200000|2023-02-17 17:00:00|665.07|652.27|674.32|661.52|679|666.2|664.95|652.15|10271
1676656800000|2023-02-17 18:00:00|674.27|661.47|682.29|669.49|682.8|670|673.55|660.75|8108
1676660400000|2023-02-17 19:00:00|682.32|669.52|685.37|672.57|686.01|673.21|677.62|664.82|8120
1676664000000|2023-02-17 20:00:00|685.32|672.52|685.05|672.25|689.15|676.35|682.13|669.33|9472
1676667600000|2023-02-17 21:00:00|685.1|672.3|680.32|667.52|687.04|674.24|679.81|667.01|5143
1676707200000|2023-02-18 08:00:00|691.35|678.55|692|679.2|692.43|679.63|689.09|676.29|3822
1676710800000|2023-02-18 09:00:00|691.98|679.18|692.79|679.99|693.62|680.82|689.42|676.62|2291
1676714400000|2023-02-18 10:00:00|692.78|679.98|688.6|675.8|694.61|681.81|686.47|673.67|3645
1676718000000|2023-02-18 11:00:00|688.8|676|693.01|680.21|693.74|680.94|688.79|675.99|3403
1676721600000|2023-02-18 12:00:00|692.99|680.19|703.91|691.11|705.62|692.82|691.22|678.42|5765
1676725200000|2023-02-18 13:00:00|703.85|691.05|702.67|689.87|704.86|692.06|697.95|685.15|4434
1676728800000|2023-02-18 14:00:00|702.68|689.88|709.6|696.8|715.91|703.11|701.87|689.07|7918
1676732400000|2023-02-18 15:00:00|709.58|696.78|715.39|702.59|721.33|708.53|709.25|696.45|6116
1676736000000|2023-02-18 16:00:00|715.33|702.53|708.77|695.97|718.75|705.95|708.73|695.93|5921
1676739600000|2023-02-18 17:00:00|708.76|695.96|710.52|697.72|710.6|697.8|705.48|692.68|4848
1676743200000|2023-02-18 18:00:00|710.51|697.71|710.75|697.95|714.32|701.52|709.73|696.93|5579
1676746800000|2023-02-18 19:00:00|710.76|697.96|707.32|694.52|711.79|698.99|703|690.2|4692
1676750400000|2023-02-18 20:00:00|707.49|694.69|702.55|689.75|707.69|694.89|701.72|688.92|4722
1676754000000|2023-02-18 21:00:00|702.56|689.76|705.62|692.82|705.78|692.98|702.45|689.65|3828
1676757600000|2023-02-18 22:00:00|705.63|692.83|706.44|693.64|707.27|694.47|704.79|691.99|3076
1676761200000|2023-02-18 23:00:00|706.43|693.63|703.93|691.13|707.17|694.37|702.45|689.65|3508
1676764800000|2023-02-19 00:00:00|703.95|691.15|711.16|698.36|712.62|699.82|702.32|689.52|4584
1676768400000|2023-02-19 01:00:00|711.15|698.35|705.71|692.91|711.15|698.35|703.24|690.44|5122
1676772000000|2023-02-19 02:00:00|705.7|692.9|704.74|691.94|706.52|693.72|703.46|690.66|2902
1676775600000|2023-02-19 03:00:00|704.76|691.96|705.42|692.62|711.71|698.91|704.44|691.64|3893
1676779200000|2023-02-19 04:00:00|705.41|692.61|710.11|697.31|710.11|697.31|704.51|691.71|3680
1676782800000|2023-02-19 05:00:00|710.12|697.32|714.2|701.4|716.66|703.86|709.5|696.7|5955
1676786400000|2023-02-19 06:00:00|714.21|701.41|710.85|698.05|715.08|702.28|710.08|697.28|5373
1676790000000|2023-02-19 07:00:00|710.82|698.02|709.78|696.98|713.91|701.11|709.52|696.72|5256
1676793600000|2023-02-19 08:00:00|709.75|696.95|711.89|699.09|715.39|702.59|708.08|695.28|3791
1676797200000|2023-02-19 09:00:00|711.9|699.1|710.61|697.81|713.57|700.77|710.01|697.21|3421
1676800800000|2023-02-19 10:00:00|710.62|697.82|712.13|699.33|713.62|700.82|708.72|695.92|4183
1676804400000|2023-02-19 11:00:00|712.04|699.24|716.68|703.88|720.69|707.89|712.04|699.24|5152
1676808000000|2023-02-19 12:00:00|716.67|703.87|729.31|716.51|729.33|716.53|716.44|703.64|5332
1676811600000|2023-02-19 13:00:00|729.32|716.52|732.09|719.29|733.73|720.93|723.61|710.81|5828
1676815200000|2023-02-19 14:00:00|732.22|719.42|753.41|740.61|767.57|754.77|731.49|718.69|9829
1676818800000|2023-02-19 15:00:00|753.39|740.59|758.27|745.47|758.36|745.56|745.8|733|9193
1676822400000|2023-02-19 16:00:00|758.26|745.46|746.12|733.32|763.43|750.63|740.13|727.33|9981
1676826000000|2023-02-19 17:00:00|746.13|733.33|734.53|721.73|748.46|735.66|732.5|719.7|10277
1676829600000|2023-02-19 18:00:00|734.6|721.8|739.38|726.58|742.02|729.22|734.01|721.21|7207
1676833200000|2023-02-19 19:00:00|739.39|726.59|730.76|717.96|741.97|729.17|730.31|717.51|5597
1676836800000|2023-02-19 20:00:00|730.78|717.98|729.08|714.78|731.72|718.92|723.97|710.31|8087
1676840400000|2023-02-19 21:00:00|729.04|714.74|734.39|720.09|734.39|720.09|728.09|713.79|5164
1676844000000|2023-02-19 22:00:00|734.4|720.1|732.99|720.19|737.42|723.12|728.93|716.13|4003
1676847600000|2023-02-19 23:00:00|732.98|720.18|727.24|714.44|733.36|720.56|723.53|710.73|7885
1676851200000|2023-02-20 00:00:00|727.21|714.41|723.18|710.38|733.91|721.11|722.29|709.49|7975
1676854800000|2023-02-20 01:00:00|723.15|710.35|724.17|711.37|725.24|712.44|711.1|698.3|9424
1676858400000|2023-02-20 02:00:00|724.2|711.4|730|717.2|730.31|717.51|723.08|710.28|6995
1676862000000|2023-02-20 03:00:00|730.05|717.25|732.31|719.51|732.74|719.94|728.41|715.61|6115
1676865600000|2023-02-20 04:00:00|732.27|719.47|735.77|722.97|736.18|723.38|731.8|719|6160
1676869200000|2023-02-20 05:00:00|735.79|722.99|736.5|723.7|737.66|724.86|732.05|719.25|5430
1676872800000|2023-02-20 06:00:00|736.55|723.75|736.26|723.46|739.53|726.73|732.35|719.55|5455
1676876400000|2023-02-20 07:00:00|736.2|723.4|738.62|725.82|739.9|727.1|733.9|721.1|6684
1676880000000|2023-02-20 08:00:00|738.6|725.8|735.66|722.86|741|728.2|734.2|721.4|6736
1676883600000|2023-02-20 09:00:00|735.7|722.9|740.69|727.89|743.43|730.63|732.48|719.68|8436
1676887200000|2023-02-20 10:00:00|740.75|727.95|739.4|726.6|742.05|729.25|738.02|725.22|8848
1676890800000|2023-02-20 11:00:00|739.43|726.63|740.34|727.54|742.29|729.49|736.65|723.85|6819
1676894400000|2023-02-20 12:00:00|740.38|727.58|735.51|722.71|740.9|728.1|734.42|721.62|7207
1676898000000|2023-02-20 13:00:00|735.52|722.72|736.15|723.35|738.58|725.78|734.13|721.33|6488
1676901600000|2023-02-20 14:00:00|736.11|723.31|735.86|723.06|737.52|724.72|731.9|719.1|8822
1676905200000|2023-02-20 15:00:00|735.84|723.04|732.75|719.95|737.6|724.8|730.53|717.73|8754
1676908800000|2023-02-20 16:00:00|732.7|719.9|729.58|716.78|733.61|720.81|722.31|709.51|9079
1676912400000|2023-02-20 17:00:00|729.55|716.75|726.49|713.69|730.59|717.79|726.39|713.59|6620
1676916000000|2023-02-20 18:00:00|726.52|713.72|728.3|715.5|729.4|716.6|724.27|711.47|5421
1676919600000|2023-02-20 19:00:00|728.28|715.48|732.95|720.15|733.12|720.32|728.15|715.35|5318
1676923200000|2023-02-20 20:00:00|732.98|720.18|733.55|720.75|735.54|722.74|731.99|719.19|5668
1676926800000|2023-02-20 21:00:00|733.53|720.73|734.45|721.65|735.98|723.18|732.36|719.56|4874
1676930400000|2023-02-20 22:00:00|734.47|721.67|739.33|726.53|740|727.2|734.16|721.36|4059
1676934000000|2023-02-20 23:00:00|739.31|726.51|743.73|730.93|743.91|731.11|737.19|724.39|6596
1676937600000|2023-02-21 00:00:00|743.74|730.94|745.83|733.03|750.26|737.46|741.63|728.83|8469
1676941200000|2023-02-21 01:00:00|745.74|732.94|742.83|730.03|748.92|736.12|741.7|728.9|7251
1676944800000|2023-02-21 02:00:00|742.86|730.06|744.72|731.92|749.85|737.05|741.73|728.93|6868
1676948400000|2023-02-21 03:00:00|744.74|731.94|741.51|728.71|745.3|732.5|739.97|727.17|5410
1676952000000|2023-02-21 04:00:00|741.43|728.63|736.89|724.09|741.86|729.06|736.7|723.9|5264
1676955600000|2023-02-21 05:00:00|736.9|724.1|737.05|724.25|738.82|726.02|735.6|722.8|4515
1676959200000|2023-02-21 06:00:00|737|724.2|740.36|727.56|740.43|727.63|735.55|722.75|4431
1676962800000|2023-02-21 07:00:00|740.37|727.57|738.5|725.7|740.38|727.58|735.4|722.6|5172
1676966400000|2023-02-21 08:00:00|738.51|725.71|716.33|703.53|739.71|726.91|712.37|699.57|9590
1676970000000|2023-02-21 09:00:00|716.34|703.54|721.4|708.6|723.2|710.4|713.53|700.73|9625
1676973600000|2023-02-21 10:00:00|721.37|708.57|722.34|709.54|724.17|711.37|718.65|705.85|8448
1676977200000|2023-02-21 11:00:00|722.26|709.46|714.98|702.18|723.47|710.67|713.03|700.23|8630
1676980800000|2023-02-21 12:00:00|714.96|702.16|717.85|705.05|720.03|707.23|713.65|700.85|8140
1676984400000|2023-02-21 13:00:00|717.83|705.03|708.36|695.56|719.92|707.12|703.44|690.64|8351
1676988000000|2023-02-21 14:00:00|708.4|695.6|712.59|699.79|715.65|702.85|704.81|692.01|10314
1676991600000|2023-02-21 15:00:00|712.58|699.78|710.32|697.52|714.56|701.76|705.88|693.08|9317
1676995200000|2023-02-21 16:00:00|710.29|697.49|706.86|694.06|711.88|699.08|703.79|690.99|8977
1676998800000|2023-02-21 17:00:00|706.9|694.1|714.15|701.35|714.38|701.58|706.27|693.47|7753
1677002400000|2023-02-21 18:00:00|714.21|701.41|717.39|704.59|718.15|705.35|713.35|700.55|7200
1677006000000|2023-02-21 19:00:00|717.34|704.54|714.28|701.48|717.63|704.83|711.04|698.24|6395
1677009600000|2023-02-21 20:00:00|714.32|701.52|711.45|698.65|715.82|703.02|708.33|695.53|7930
1677013200000|2023-02-21 21:00:00|711.46|698.66|701.86|689.06|712.04|699.24|695.25|682.45|8554
1677016800000|2023-02-21 22:00:00|701.97|689.17|707.25|694.45|707.25|694.45|701.2|688.4|4183
1677020400000|2023-02-21 23:00:00|707.3|694.5|710.21|697.41|710.23|697.43|705.81|693.01|5452
1677024000000|2023-02-22 00:00:00|710.11|697.31|710.12|697.32|710.94|698.14|704.92|692.12|7540
1677027600000|2023-02-22 01:00:00|710.13|697.33|701.77|688.97|711.66|698.86|697.8|685|8625
1677031200000|2023-02-22 02:00:00|701.79|688.99|701.69|688.89|702.5|689.7|690.39|677.59|10254
1677034800000|2023-02-22 03:00:00|701.65|688.85|705.35|692.55|706.05|693.25|700.76|687.96|7778
1677038400000|2023-02-22 04:00:00|705.4|692.6|704.03|691.23|706.03|693.23|700.21|687.41|7149
1677042000000|2023-02-22 05:00:00|704.07|691.27|703.17|690.37|704.1|691.3|698.13|685.33|7254
1677045600000|2023-02-22 06:00:00|703.19|690.39|693.25|680.45|703.28|690.48|692.43|679.63|7501
1677049200000|2023-02-22 07:00:00|693.28|680.48|697.98|685.18|698.6|685.8|692.45|679.65|7522
1677052800000|2023-02-22 08:00:00|697.97|685.17|690|677.2|698.27|685.47|684.52|671.72|9095
1677056400000|2023-02-22 09:00:00|690.02|677.22|694.17|681.37|695.58|682.78|688.43|675.63|8078
1677060000000|2023-02-22 10:00:00|694.22|681.42|696.69|683.89|697.83|685.03|694.05|681.25|6083
1677063600000|2023-02-22 11:00:00|696.71|683.91|696.02|683.22|698.11|685.31|692.98|680.18|6516
1677067200000|2023-02-22 12:00:00|696.1|683.3|697.38|684.58|700.15|687.35|695.33|682.53|6261
1677070800000|2023-02-22 13:00:00|697.42|684.62|699.35|686.55|703.01|690.21|693.29|680.49|7264
1677074400000|2023-02-22 14:00:00|699.36|686.56|692.32|679.52|701.68|688.88|691.41|678.61|9798
1677078000000|2023-02-22 15:00:00|692.35|679.55|683.06|670.26|693.79|680.99|681.81|669.01|10385
1677081600000|2023-02-22 16:00:00|682.97|670.17|680.78|667.98|684.12|671.32|677.65|664.85|8636
1677085200000|2023-02-22 17:00:00|680.7|667.9|683.53|670.73|683.91|671.11|679.54|666.74|6450
1677088800000|2023-02-22 18:00:00|683.51|670.71|687.67|674.87|689.85|677.05|683.29|670.49|6523
1677092400000|2023-02-22 19:00:00|687.66|674.86|686.4|673.6|693.34|680.54|684.9|672.1|10427
1677096000000|2023-02-22 20:00:00|686.5|673.7|686.36|673.56|689.16|676.36|683.8|671|8085
1677099600000|2023-02-22 21:00:00|686.4|673.6|689.21|676.41|690.4|677.6|685.55|672.75|5139
1677103200000|2023-02-22 22:00:00|689.17|676.37|698.57|685.77|698.63|685.83|688.35|675.55|3791
1677106800000|2023-02-22 23:00:00|698.55|685.75|699.73|686.93|701.08|688.28|697.55|684.75|7161
1677110400000|2023-02-23 00:00:00|699.8|687|699.4|686.6|703.95|691.15|698.53|685.73|6882
1677114000000|2023-02-23 01:00:00|699.41|686.61|701.85|689.05|702.62|689.82|698.63|685.83|5322
1677117600000|2023-02-23 02:00:00|701.88|689.08|709.7|696.9|710.5|697.7|701.85|689.05|7863
1677121200000|2023-02-23 03:00:00|709.91|697.11|707.25|694.45|711.45|698.65|706.2|693.4|6219
1677124800000|2023-02-23 04:00:00|707.23|694.43|710.49|697.69|710.52|697.72|706.42|693.62|4526
1677128400000|2023-02-23 05:00:00|710.36|697.56|705.74|692.94|710.58|697.78|705.15|692.35|6222
1677132000000|2023-02-23 06:00:00|705.73|692.93|704.92|692.12|707.16|694.36|702.9|690.1|5111
1677135600000|2023-02-23 07:00:00|704.9|692.1|705.25|692.45|708.44|695.64|704.49|691.69|4763
1677139200000|2023-02-23 08:00:00|705.26|692.46|704.86|692.06|708.16|695.36|704.33|691.53|5711
1677142800000|2023-02-23 09:00:00|704.87|692.07|703.27|690.47|707.51|694.71|702.86|690.06|5979
1677146400000|2023-02-23 10:00:00|703.11|690.31|704.9|692.1|705.85|693.05|702.7|689.9|5590
1677150000000|2023-02-23 11:00:00|704.88|692.08|693.31|680.51|707.65|694.85|689|676.2|8629
1677153600000|2023-02-23 12:00:00|693.26|680.46|699.16|686.36|700.5|687.7|691.56|678.76|7355
1677157200000|2023-02-23 13:00:00|699.17|686.37|703.15|690.35|707.45|694.65|699.17|686.37|8819
1677160800000|2023-02-23 14:00:00|703.18|690.38|706.55|693.75|710.05|697.25|702.84|690.04|9159
1677164400000|2023-02-23 15:00:00|706.53|693.73|702.23|689.43|708.51|695.71|701.21|688.41|9350
1677168000000|2023-02-23 16:00:00|702.24|689.44|695.76|682.96|703.78|690.98|695.65|682.85|7403
1677171600000|2023-02-23 17:00:00|695.72|682.92|692.26|679.46|697.99|685.19|692.08|679.28|6992
1677175200000|2023-02-23 18:00:00|692.33|679.53|691.53|678.73|693.5|680.7|688.11|675.31|6817
1677178800000|2023-02-23 19:00:00|691.5|678.7|698.13|685.33|698.35|685.55|690.46|677.66|6303
1677182400000|2023-02-23 20:00:00|698.1|685.3|699.32|686.52|700.71|687.91|698|685.2|5397
1677186000000|2023-02-23 21:00:00|699.26|686.46|696.7|683.9|701.19|688.39|696.68|683.88|4015
1677189600000|2023-02-23 22:00:00|696.72|683.92|698.94|686.14|699.16|686.36|694.35|681.55|3176
1677193200000|2023-02-23 23:00:00|698.93|686.13|701.03|688.23|701.33|688.53|698.28|685.48|4493
1677196800000|2023-02-24 00:00:00|701.09|688.29|705.52|692.72|706.25|693.45|699.47|686.67|6939
1677200400000|2023-02-24 01:00:00|705.54|692.74|704.22|691.42|711.52|698.72|704.1|691.3|7435
1677204000000|2023-02-24 02:00:00|704.23|691.43|701.08|688.28|706.96|694.16|700.07|687.27|5081
1677207600000|2023-02-24 03:00:00|701.1|688.3|702.25|689.45|705.77|692.97|701.02|688.22|4011
1677211200000|2023-02-24 04:00:00|702.27|689.47|702.8|690|705.8|693|702.23|689.43|4826
1677214800000|2023-02-24 05:00:00|702.85|690.05|698.74|685.94|703.97|691.17|697.94|685.14|6237
1677218400000|2023-02-24 06:00:00|698.76|685.96|703.86|691.06|704.13|691.33|696.84|684.04|5027
1677222000000|2023-02-24 07:00:00|703.85|691.05|705.27|692.47|705.9|693.1|701.15|688.35|5200
1677225600000|2023-02-24 08:00:00|705.26|692.46|704.96|692.16|708.25|695.45|702.87|690.07|5672
1677229200000|2023-02-24 09:00:00|704.95|692.15|700.56|687.76|707.85|695.05|700.3|687.5|5044
1677232800000|2023-02-24 10:00:00|700.59|687.79|700.59|687.79|701.28|688.48|692.93|680.13|4757
1677236400000|2023-02-24 11:00:00|700.61|687.81|698.75|685.95|702.07|689.27|698.2|685.4|3741
1677240000000|2023-02-24 12:00:00|698.76|685.96|696.89|684.09|701.61|688.81|695.64|682.84|5614
1677243600000|2023-02-24 13:00:00|696.88|684.08|689.12|676.32|697.18|684.38|688.54|675.74|8247
1677247200000|2023-02-24 14:00:00|689.07|676.27|689.4|676.6|694.59|681.79|686.6|673.8|7405
1677250800000|2023-02-24 15:00:00|689.39|676.59|676.36|663.56|690.83|678.03|674.9|662.1|9448
1677254400000|2023-02-24 16:00:00|676.1|663.3|667.59|654.79|676.36|663.56|661.37|648.57|10603
1677258000000|2023-02-24 17:00:00|667.52|654.72|665.01|652.21|667.94|655.14|662.65|649.85|7289
1677261600000|2023-02-24 18:00:00|664.99|652.19|663.96|651.16|666.59|653.79|662.1|649.3|7043
1677265200000|2023-02-24 19:00:00|663.92|651.12|666.01|653.21|666.06|653.26|657.94|645.14|7979
1677268800000|2023-02-24 20:00:00|665.99|653.19|667.1|654.3|670.64|657.84|665|652.2|6972
1677272400000|2023-02-24 21:00:00|667.13|654.33|659.63|646.83|667.13|654.33|657.11|644.31|4371
1677312000000|2023-02-25 08:00:00|665.33|652.53|666.56|653.76|668.44|655.64|665.22|652.42|3308
1677315600000|2023-02-25 09:00:00|666.55|653.75|663.48|650.68|666.55|653.75|662.64|649.84|3037
1677319200000|2023-02-25 10:00:00|663.49|650.69|659.21|646.41|663.53|650.73|659.07|646.27|3986
1677322800000|2023-02-25 11:00:00|659.2|646.4|662.7|649.9|662.78|649.98|658.53|645.73|3651
1677326400000|2023-02-25 12:00:00|662.72|649.92|660.34|647.54|662.78|649.98|654.72|641.92|4606
1677330000000|2023-02-25 13:00:00|660.36|647.56|660.33|647.53|663.03|650.23|659.68|646.88|3905
1677333600000|2023-02-25 14:00:00|660.32|647.52|659.03|646.23|661.37|648.57|658.51|645.71|3429
1677337200000|2023-02-25 15:00:00|659.04|646.24|657.29|644.49|659.6|646.8|654.88|642.08|3294
1677340800000|2023-02-25 16:00:00|657.3|644.5|656.79|643.99|660.99|648.19|656.63|643.83|3813
1677344400000|2023-02-25 17:00:00|656.78|643.98|656.57|643.77|658.15|645.35|654.59|641.79|2621
1677348000000|2023-02-25 18:00:00|656.54|643.74|650.45|637.65|656.69|643.89|648.5|635.7|4633
1677351600000|2023-02-25 19:00:00|650.43|637.63|648.23|635.43|652.72|639.92|644.86|632.06|6741
1677355200000|2023-02-25 20:00:00|648.19|635.39|640.18|627.38|648.33|635.53|634.09|621.29|7047
1677358800000|2023-02-25 21:00:00|640.15|627.35|639.49|626.69|640.86|628.06|635.03|622.23|5451
1677362400000|2023-02-25 22:00:00|639.46|626.66|650.54|637.74|651.09|638.29|638.71|625.91|4327
1677366000000|2023-02-25 23:00:00|650.59|637.79|653.53|640.73|653.94|641.14|648.81|636.01|4819
1677369600000|2023-02-26 00:00:00|653.54|640.74|651.96|639.16|653.6|640.8|649.32|636.52|3546
1677373200000|2023-02-26 01:00:00|651.94|639.14|655.76|642.96|655.93|643.13|651.34|638.54|2764
1677376800000|2023-02-26 02:00:00|655.77|642.97|659.96|647.16|659.96|647.16|654.48|641.68|2842
1677380400000|2023-02-26 03:00:00|659.94|647.14|660.26|647.46|661.64|648.84|658.79|645.99|3432
1677384000000|2023-02-26 04:00:00|660.27|647.47|658.91|646.11|660.88|648.08|657.86|645.06|2281
1677387600000|2023-02-26 05:00:00|658.92|646.12|659.64|646.84|661.59|648.79|658.46|645.66|2047
1677391200000|2023-02-26 06:00:00|659.66|646.86|660.52|647.72|660.56|647.76|657.18|644.38|2040
1677394800000|2023-02-26 07:00:00|660.51|647.71|660.7|647.9|662.02|649.22|659.78|646.98|1570
1677398400000|2023-02-26 08:00:00|660.69|647.89|660.01|647.21|661.11|648.31|658.26|645.46|1910
1677402000000|2023-02-26 09:00:00|660.02|647.22|662.03|649.23|662.1|649.3|660.02|647.22|2757
1677405600000|2023-02-26 10:00:00|662.06|649.26|660.69|647.89|662.06|649.26|659.74|646.94|2388
1677409200000|2023-02-26 11:00:00|660.66|647.86|660.72|647.92|660.99|648.19|658.35|645.55|1964
1677412800000|2023-02-26 12:00:00|660.68|647.88|657.37|644.57|660.84|648.04|656.54|643.74|2866
1677416400000|2023-02-26 13:00:00|657.4|644.6|659.12|646.32|659.45|646.65|655.98|643.18|2128
1677420000000|2023-02-26 14:00:00|659.11|646.31|659.3|646.5|662.48|649.68|658.1|645.3|3379
1677423600000|2023-02-26 15:00:00|659.29|646.49|661.07|648.27|661.21|648.41|659.12|646.32|2262
1677427200000|2023-02-26 16:00:00|661.05|648.25|658.87|646.07|661.72|648.92|658.68|645.88|2421
1677430800000|2023-02-26 17:00:00|658.88|646.08|660.17|647.37|660.17|647.37|656.81|644.01|1947
1677434400000|2023-02-26 18:00:00|660.15|647.35|666.78|653.98|667.94|655.14|660.15|647.35|4278
1677438000000|2023-02-26 19:00:00|666.81|654.01|667.4|654.6|668.15|655.35|664.02|651.22|3694
1677441600000|2023-02-26 20:00:00|667.41|654.61|670.71|656.41|672.48|658.18|666.94|654.14|3912
1677445200000|2023-02-26 21:00:00|670.73|656.43|667.91|653.61|670.73|656.43|667.68|653.38|3050
1677448800000|2023-02-26 22:00:00|667.92|653.62|662.84|650.04|668.1|653.8|659.77|646.97|4263
1677452400000|2023-02-26 23:00:00|662.82|650.02|667.33|654.53|667.65|654.85|662.5|649.7|5858
1677456000000|2023-02-27 00:00:00|667.35|654.55|665.29|652.49|667.35|654.55|663.26|650.46|5803
1677459600000|2023-02-27 01:00:00|665.3|652.5|666.29|653.49|666.48|653.68|662.71|649.91|5133
1677463200000|2023-02-27 02:00:00|666.26|653.46|664.82|652.02|668.48|655.68|664.3|651.5|4418
1677466800000|2023-02-27 03:00:00|664.83|652.03|663.78|650.98|667.12|654.32|663.5|650.7|5171
1677470400000|2023-02-27 04:00:00|663.8|651|661.02|648.22|664.88|652.08|660.78|647.98|4862
1677474000000|2023-02-27 05:00:00|661.01|648.21|658.31|645.51|661.66|648.86|657.2|644.4|5624
1677477600000|2023-02-27 06:00:00|658.25|645.45|659.51|646.71|660.7|647.9|657.3|644.5|5009
1677481200000|2023-02-27 07:00:00|659.54|646.74|658.45|645.65|661.2|648.4|658.25|645.45|5345
1677484800000|2023-02-27 08:00:00|658.5|645.7|653.56|640.76|660.36|647.56|653.3|640.5|6545
1677488400000|2023-02-27 09:00:00|653.57|640.77|657.19|644.39|657.9|645.1|652.83|640.03|5602
1677492000000|2023-02-27 10:00:00|657.18|644.38|655.47|642.67|658.11|645.31|653.15|640.35|5180
1677495600000|2023-02-27 11:00:00|655.45|642.65|657.44|644.64|658.72|645.92|655.16|642.36|7359
1677499200000|2023-02-27 12:00:00|657.47|644.67|655.39|642.59|658.4|645.6|654.35|641.55|6656
1677502800000|2023-02-27 13:00:00|655.4|642.6|666.12|653.32|668.68|655.88|654.86|642.06|8433
1677506400000|2023-02-27 14:00:00|666.13|653.33|667.81|655.01|670.05|657.25|665.4|652.6|9348
1677510000000|2023-02-27 15:00:00|667.75|654.95|664.23|651.43|671.12|658.32|660.93|648.13|9487
1677513600000|2023-02-27 16:00:00|664.22|651.42|660.4|647.6|665.57|652.77|655.4|642.6|9955
1677517200000|2023-02-27 17:00:00|660.41|647.61|656.08|643.28|660.49|647.69|655.32|642.52|7050
1677520800000|2023-02-27 18:00:00|655.9|643.1|648.03|635.23|656.48|643.68|644.66|631.86|8947
1677524400000|2023-02-27 19:00:00|648.04|635.24|648.78|635.98|650.64|637.84|646.74|633.94|7352
1677528000000|2023-02-27 20:00:00|648.55|635.75|647.08|634.28|648.68|635.88|643.75|630.95|7922
1677531600000|2023-02-27 21:00:00|647.05|634.25|647.93|635.13|648.67|635.87|646.95|634.15|5571
1677535200000|2023-02-27 22:00:00|647.9|635.1|650.3|637.5|650.84|638.04|646.28|633.48|2960
1677538800000|2023-02-27 23:00:00|650.29|637.49|650.33|637.53|651.97|639.17|649.45|636.65|5473
1677542400000|2023-02-28 00:00:00|650.31|637.51|649.84|637.04|651.63|638.83|647.47|634.67|6758
1677546000000|2023-02-28 01:00:00|649.89|637.09|652.19|639.39|652.55|639.75|648.73|635.93|6168
1677549600000|2023-02-28 02:00:00|652.16|639.36|652.95|640.15|653.07|640.27|649.69|636.89|5152
1677553200000|2023-02-28 03:00:00|652.93|640.13|654.45|641.65|654.63|641.83|651.5|638.7|4984
1677556800000|2023-02-28 04:00:00|654.46|641.66|651.28|638.48|654.55|641.75|649.65|636.85|5087
1677560400000|2023-02-28 05:00:00|651.3|638.5|655.77|642.97|658.18|645.38|650.8|638|5665
1677564000000|2023-02-28 06:00:00|655.66|642.86|655.9|643.1|656.69|643.89|654.45|641.65|5840
1677567600000|2023-02-28 07:00:00|655.85|643.05|651.67|638.87|656.72|643.92|651.34|638.54|6632
1677571200000|2023-02-28 08:00:00|651.7|638.9|655.09|642.29|660.16|647.36|649.65|636.85|6890
1677574800000|2023-02-28 09:00:00|654.98|642.18|655.85|643.05|657.02|644.22|654.52|641.72|4794
1677578400000|2023-02-28 10:00:00|655.82|643.02|659.09|646.29|662.47|649.67|655.6|642.8|5167
1677582000000|2023-02-28 11:00:00|659.08|646.28|660.04|647.24|661.6|648.8|657.09|644.29|6054
1677585600000|2023-02-28 12:00:00|660.02|647.22|661.94|649.14|663.25|650.45|660.02|647.22|6048
1677589200000|2023-02-28 13:00:00|661.93|649.13|660.53|647.73|664.12|651.32|659.55|646.75|6517
1677592800000|2023-02-28 14:00:00|660.54|647.74|663.08|650.28|667.75|654.95|660.05|647.25|8337
1677596400000|2023-02-28 15:00:00|663.01|650.21|667.58|654.78|667.62|654.82|662.41|649.61|8639
1677600000000|2023-02-28 16:00:00|667.61|654.81|663.6|650.8|668.81|656.01|663.32|650.52|7220
1677603600000|2023-02-28 17:00:00|663.62|650.82|663.25|650.45|665.43|652.63|662.38|649.58|6077
1677607200000|2023-02-28 18:00:00|663.24|650.44|666.22|653.42|667.2|654.4|661.99|649.19|6061
1677610800000|2023-02-28 19:00:00|666.23|653.43|659.97|647.17|666.77|653.97|658.39|645.59|6730
1677614400000|2023-02-28 20:00:00|660|647.2|660.58|647.78|663.78|650.98|658.18|645.38|6252
1677618000000|2023-02-28 21:00:00|660.59|647.79|648.45|635.65|660.59|647.79|646.85|634.05|7931
1677621600000|2023-02-28 22:00:00|648.4|635.6|653.35|640.55|653.53|640.73|646.95|634.15|3078
1677625200000|2023-02-28 23:00:00|653.4|640.6|656.53|643.73|656.53|643.73|652.63|639.83|4522
1677628800000|2023-03-01 00:00:00|656.68|643.88|655.66|642.86|660.16|647.36|653.53|640.73|6020
1677632400000|2023-03-01 01:00:00|655.62|642.82|661.24|648.44|661.97|649.17|654.8|642|5865
1677636000000|2023-03-01 02:00:00|661.21|648.41|668.11|655.31|668.41|655.61|660.25|647.45|5924
1677639600000|2023-03-01 03:00:00|668.21|655.41|677.99|665.19|679.63|666.83|668|655.2|8751
1677643200000|2023-03-01 04:00:00|677.98|665.18|684.7|671.9|686.3|673.5|677.2|664.4|7626
1677646800000|2023-03-01 05:00:00|684.61|671.81|681.16|668.36|686.76|673.96|680.27|667.47|6786
1677650400000|2023-03-01 06:00:00|681.12|668.32|687.73|674.93|688.35|675.55|679.32|666.52|7189
1677654000000|2023-03-01 07:00:00|687.67|674.87|685.47|672.67|688.9|676.1|683.82|671.02|6733
1677657600000|2023-03-01 08:00:00|685.42|672.62|685.91|673.11|689.75|676.95|683.74|670.94|7614
1677661200000|2023-03-01 09:00:00|685.84|673.04|683.88|671.08|687.49|674.69|682.53|669.73|6579
1677664800000|2023-03-01 10:00:00|683.89|671.09|685.16|672.36|685.49|672.69|682.83|670.03|5678
1677668400000|2023-03-01 11:00:00|685.17|672.37|687.92|675.12|688.44|675.64|685.05|672.25|5086
1677672000000|2023-03-01 12:00:00|687.95|675.15|685.52|672.72|689.22|676.42|685.3|672.5|6320
1677675600000|2023-03-01 13:00:00|685.58|672.78|685.19|672.39|687.59|674.79|682.69|669.89|6153
1677679200000|2023-03-01 14:00:00|685.23|672.43|687.36|674.56|693.49|680.69|683.75|670.95|7874
1677682800000|2023-03-01 15:00:00|687.39|674.59|690.42|677.62|691.66|678.86|685.35|672.55|8211
1677686400000|2023-03-01 16:00:00|690.38|677.58|687.4|674.6|691.05|678.25|684.19|671.39|7865
1677690000000|2023-03-01 17:00:00|687.43|674.63|686.4|673.6|688.72|675.92|686|673.2|6109
1677693600000|2023-03-01 18:00:00|686.45|673.65|684.54|671.74|689.28|676.48|683.5|670.7|5300
1677697200000|2023-03-01 19:00:00|684.55|671.75|676.75|663.95|685.14|672.34|676.02|663.22|5865
1677700800000|2023-03-01 20:00:00|676.8|664|681.55|668.75|681.61|668.81|676.02|663.22|5759
1677704400000|2023-03-01 21:00:00|681.57|668.77|686.84|674.04|687.31|674.51|680.6|667.8|4450
1677708000000|2023-03-01 22:00:00|686.92|674.12|688.47|675.67|688.47|675.67|685.79|672.99|2801
1677711600000|2023-03-01 23:00:00|688.43|675.63|690.72|677.92|692|679.2|687.13|674.33|4472
1677715200000|2023-03-02 00:00:00|690.68|677.88|687.64|674.84|695.95|683.15|687.53|674.73|6295
1677718800000|2023-03-02 01:00:00|687.67|674.87|683.49|670.69|690.09|677.29|680.77|667.97|6171
1677722400000|2023-03-02 02:00:00|683.5|670.7|682.89|670.09|684|671.2|679.15|666.35|5333
1677726000000|2023-03-02 03:00:00|682.94|670.14|682.39|669.59|685.93|673.13|682.32|669.52|4858
1677729600000|2023-03-02 04:00:00|682.4|669.6|685.73|672.93|686.07|673.27|682.14|669.34|3328
1677733200000|2023-03-02 05:00:00|685.68|672.88|681.58|668.78|685.92|673.12|680.47|667.67|4377
1677736800000|2023-03-02 06:00:00|681.55|668.75|679.34|666.54|681.67|668.87|677.25|664.45|4934
1677740400000|2023-03-02 07:00:00|679.29|666.49|682.57|669.77|682.77|669.97|678.23|665.43|4937
1677744000000|2023-03-02 08:00:00|682.5|669.7|681.12|668.32|682.6|669.8|677.9|665.1|5700
1677747600000|2023-03-02 09:00:00|681.11|668.31|678.33|665.53|683.47|670.67|678.29|665.49|4584
1677751200000|2023-03-02 10:00:00|678.35|665.55|677.15|664.35|679.05|666.25|674.11|661.31|5486
1677754800000|2023-03-02 11:00:00|677.19|664.39|677.83|665.03|680.28|667.48|675.83|663.03|5073
1677758400000|2023-03-02 12:00:00|677.88|665.08|673.68|660.88|679.65|666.85|671.81|659.01|5636
1677762000000|2023-03-02 13:00:00|673.67|660.87|671.96|659.16|674.95|662.15|671.12|658.32|6902
1677765600000|2023-03-02 14:00:00|671.93|659.13|669.8|657|672.76|659.96|666.65|653.85|7534
1677769200000|2023-03-02 15:00:00|669.69|656.89|668.96|656.16|670.92|658.12|666.79|653.99|7182
1677772800000|2023-03-02 16:00:00|668.9|656.1|663.17|650.37|669.29|656.49|662.18|649.38|5462
1677776400000|2023-03-02 17:00:00|663.19|650.39|665.48|652.68|666.57|653.77|662.4|649.6|5292
1677780000000|2023-03-02 18:00:00|665.47|652.67|668.73|655.93|669.12|656.32|664.15|651.35|6264
1677783600000|2023-03-02 19:00:00|668.75|655.95|669.11|656.31|671.52|658.72|667.1|654.3|7116
1677787200000|2023-03-02 20:00:00|669.09|656.29|667.02|654.22|670.8|658|666.81|654.01|6278
1677790800000|2023-03-02 21:00:00|667.01|654.21|667.11|654.31|669.88|657.08|667.01|654.21|4698
1677794400000|2023-03-02 22:00:00|667.13|654.33|669.53|656.73|670.81|658.01|666.69|653.89|2082
1677798000000|2023-03-02 23:00:00|669.57|656.77|670|657.2|671.34|658.54|668.75|655.95|3689
1677801600000|2023-03-03 00:00:00|669.98|657.18|666.44|653.64|670.45|657.65|664.71|651.91|4700
1677805200000|2023-03-03 01:00:00|666.36|653.56|620.56|607.76|666.87|654.07|615.85|603.05|9772
1677808800000|2023-03-03 02:00:00|620.45|607.65|622.88|610.08|624.82|612.02|617.66|604.86|9365
1677812400000|2023-03-03 03:00:00|622.9|610.1|625.3|612.5|627.92|615.12|620.64|607.84|7144
1677816000000|2023-03-03 04:00:00|625|612.2|629.46|616.66|630.26|617.46|623.58|610.78|5289
1677819600000|2023-03-03 05:00:00|629.25|616.45|626.85|614.05|631.15|618.35|626.51|613.71|5434
1677823200000|2023-03-03 06:00:00|626.86|614.06|630.28|617.48|631.89|619.09|626.49|613.69|5380
1677826800000|2023-03-03 07:00:00|630.32|617.52|632.23|619.43|632.77|619.97|628.74|615.94|4335
1677830400000|2023-03-03 08:00:00|632.2|619.4|633.83|621.03|634.24|621.44|630.71|617.91|4743
1677834000000|2023-03-03 09:00:00|633.86|621.06|629.51|616.71|634.34|621.54|628.6|615.8|5142
1677837600000|2023-03-03 10:00:00|629.65|616.85|628.85|616.05|630.12|617.32|628.01|615.21|4918
1677841200000|2023-03-03 11:00:00|628.83|616.03|628.85|616.05|631.07|618.27|627.69|614.89|5061
1677844800000|2023-03-03 12:00:00|628.84|616.04|628.35|615.55|629.82|617.02|627.27|614.47|4470
1677848400000|2023-03-03 13:00:00|628.36|615.56|631.68|618.88|632.72|619.92|626.8|614|6467
1677852000000|2023-03-03 14:00:00|631.75|618.95|630.43|617.63|634.07|621.27|630.21|617.41|7991
1677855600000|2023-03-03 15:00:00|630.46|617.66|627.78|614.98|632.22|619.42|626.87|614.07|7304
1677859200000|2023-03-03 16:00:00|627.81|615.01|628.91|616.11|630.53|617.73|626.06|613.26|6310
1677862800000|2023-03-03 17:00:00|628.92|616.12|633.27|620.47|634.97|622.17|628.86|616.06|5437
1677866400000|2023-03-03 18:00:00|633.32|620.52|629.86|617.06|634.54|621.74|628.4|615.6|5671
1677870000000|2023-03-03 19:00:00|629.93|617.13|631.01|618.21|632.35|619.55|628.33|615.53|5197
1677873600000|2023-03-03 20:00:00|630.97|618.17|628.08|615.28|631.95|619.15|627.66|614.86|4693
1677877200000|2023-03-03 21:00:00|628.03|615.23|627.83|615.03|629.92|617.12|622.87|610.07|5442
1677916800000|2023-03-04 08:00:00|626.77|613.97|626.15|613.35|627.48|614.68|624.97|612.17|1947
1677920400000|2023-03-04 09:00:00|626.14|613.34|625.09|612.29|628.21|615.41|624.8|612|1983
1677924000000|2023-03-04 10:00:00|625.1|612.3|624.62|611.82|626.57|613.77|622.98|610.18|1893
1677927600000|2023-03-04 11:00:00|624.6|611.8|627.47|614.67|627.84|615.04|623.99|611.19|2037
1677931200000|2023-03-04 12:00:00|627.46|614.66|628.42|615.62|628.48|615.68|624.79|611.99|2738
1677934800000|2023-03-04 13:00:00|628.46|615.66|626.03|613.23|628.76|615.96|625.95|613.15|2383
1677938400000|2023-03-04 14:00:00|626.02|613.22|623.5|610.7|627.53|614.73|622.51|609.71|3318
1677942000000|2023-03-04 15:00:00|623.51|610.71|621.71|608.91|624.63|611.83|621.71|608.91|2758
1677945600000|2023-03-04 16:00:00|621.72|608.92|625.56|612.76|626.13|614.79|620.4|607.6|2398
1677949200000|2023-03-04 17:00:00|625.55|612.75|624.1|611.3|625.63|612.83|623.69|610.89|1421
1677952800000|2023-03-04 18:00:00|625.16|612.36|624.11|611.31|637.62|615.12|621.51|608.71|2717
1677956400000|2023-03-04 19:00:00|624.15|611.35|620.43|607.63|624.52|611.72|617.3|604.5|3869
1677960000000|2023-03-04 20:00:00|620.46|607.66|618.72|605.92|621.01|608.21|610.55|597.75|5243
1677963600000|2023-03-04 21:00:00|618.73|605.93|612.71|599.91|618.74|605.94|607.41|594.61|5875
1677967200000|2023-03-04 22:00:00|612.7|599.9|617.58|604.78|621.09|608.29|609.97|597.17|3630
1677970800000|2023-03-04 23:00:00|617.57|604.77|622.55|609.75|622.56|609.76|617.57|604.77|3397
1677974400000|2023-03-05 00:00:00|622.56|609.76|625.84|613.04|625.85|613.05|620.33|607.53|4253
1677978000000|2023-03-05 01:00:00|625.85|613.05|631.02|618.22|633.17|620.37|625.05|612.25|5861
1677981600000|2023-03-05 02:00:00|631.03|618.23|628.24|615.44|632.8|620|619.12|606.32|5462
1677985200000|2023-03-05 03:00:00|628.21|615.41|630.7|617.9|631.99|619.19|626.99|614.19|3372
1677988800000|2023-03-05 04:00:00|630.75|617.95|635.67|622.87|644.87|625.24|630.7|617.9|3697
1677992400000|2023-03-05 05:00:00|635.7|622.9|633.56|620.76|635.97|623.17|632.19|619.39|2869
1677996000000|2023-03-05 06:00:00|633.51|620.71|631.54|618.74|633.73|620.93|629.84|617.04|3838
1677999600000|2023-03-05 07:00:00|631.55|618.75|631.77|618.97|632.51|619.71|629.01|616.21|3062
1678003200000|2023-03-05 08:00:00|631.82|619.02|630.01|617.21|633.68|620.88|629.4|616.6|3475
1678006800000|2023-03-05 09:00:00|630|617.2|633.97|621.17|634.55|621.75|629.87|617.07|3382
1678010400000|2023-03-05 10:00:00|633.98|621.18|635.83|623.03|636.73|623.93|633.73|620.93|2986
1678014000000|2023-03-05 11:00:00|635.8|623|635.03|622.23|636.58|623.78|634.62|621.82|2761
1678017600000|2023-03-05 12:00:00|635.11|622.31|635.52|622.72|636.35|623.55|634.78|621.98|2887
1678021200000|2023-03-05 13:00:00|635.55|622.75|636.5|623.7|638.65|625.85|634.92|622.12|3533
1678024800000|2023-03-05 14:00:00|636.51|623.71|634.51|621.71|637.96|625.16|634.32|621.52|3291
1678028400000|2023-03-05 15:00:00|634.48|621.68|635.24|622.44|636.47|623.67|634.38|621.58|2312
1678032000000|2023-03-05 16:00:00|635.27|622.47|635.18|622.38|635.85|623.05|633.02|620.22|2402
1678035600000|2023-03-05 17:00:00|635.16|622.36|635.3|622.5|636.62|623.82|634.07|621.27|2245
1678039200000|2023-03-05 18:00:00|635.29|622.49|640.01|627.21|640.15|627.35|635.23|622.43|2947
1678042800000|2023-03-05 19:00:00|640|627.2|642.05|629.25|642.2|629.4|639.3|626.5|3008
1678046400000|2023-03-05 20:00:00|642.04|629.24|642.06|627.76|643.46|629.97|640.86|627.41|2699
1678050000000|2023-03-05 21:00:00|642.05|627.75|644.18|629.88|645.06|630.76|639|624.7|3952
1678053600000|2023-03-05 22:00:00|644.26|629.96|644.18|631.38|644.53|631.73|639.43|626.63|4296
1678057200000|2023-03-05 23:00:00|644.2|631.4|641.6|628.8|645.25|632.45|637.86|625.06|5741
1678060800000|2023-03-06 00:00:00|641.5|628.7|642.62|629.82|646.08|633.28|640.6|627.8|5219
1678064400000|2023-03-06 01:00:00|642.63|629.83|636.05|623.25|644.22|631.42|635.43|622.63|6622
1678068000000|2023-03-06 02:00:00|636|623.2|635.8|623|637.44|624.64|631.03|618.23|6223
1678071600000|2023-03-06 03:00:00|635.75|622.95|636.52|623.72|637.35|624.55|633.21|620.41|3398
1678075200000|2023-03-06 04:00:00|636.66|623.86|633.9|621.1|639.15|626.35|633.05|620.25|4106
1678078800000|2023-03-06 05:00:00|633.85|621.05|636.92|624.12|637.6|624.8|631.23|618.43|3479
1678082400000|2023-03-06 06:00:00|636.96|624.16|639.4|626.6|640.9|628.1|636.92|624.12|2383
1678086000000|2023-03-06 07:00:00|639.7|626.9|640.58|627.78|643.89|631.09|639.5|626.7|3083
1678089600000|2023-03-06 08:00:00|640.53|627.73|640.74|627.94|641.45|628.65|637.5|624.7|3779
1678093200000|2023-03-06 09:00:00|640.78|627.98|641.5|628.7|641.7|628.9|637.9|625.1|853
1678096800000|2023-03-06 10:00:00|641.6|628.8|642.35|629.55|642.75|629.95|640.05|627.25|1271
1678100400000|2023-03-06 11:00:00|642.4|629.6|638.6|625.8|642.6|629.8|637.25|624.45|969
1678104000000|2023-03-06 12:00:00|638.65|625.85|645.97|633.17|646.8|634|635.39|622.59|1108
1678107600000|2023-03-06 13:00:00|646.02|633.22|644.78|631.98|647.3|634.5|642.25|629.45|4058
1678111200000|2023-03-06 14:00:00|644.71|631.91|648.68|635.88|650.2|637.4|641.55|628.75|5410
1678114800000|2023-03-06 15:00:00|648.63|635.83|648.06|635.26|650.24|637.44|644.54|631.74|5747
1678118400000|2023-03-06 16:00:00|648.16|635.36|649.49|636.69|650.06|637.26|646.28|633.48|4992
1678122000000|2023-03-06 17:00:00|649.45|636.65|647.13|634.33|650.21|637.41|646.01|633.21|3639
1678125600000|2023-03-06 18:00:00|647.17|634.37|646.24|633.44|648.21|635.41|645.8|633|3540
1678129200000|2023-03-06 19:00:00|646.36|633.56|643.5|630.7|647.59|634.79|642.3|629.5|4853
1678132800000|2023-03-06 20:00:00|643.22|630.42|639.03|626.23|643.93|631.13|638.83|626.03|4925
1678136400000|2023-03-06 21:00:00|639.11|626.31|641.03|628.23|641.49|628.69|636.46|623.66|3635
1678140000000|2023-03-06 22:00:00|641.04|628.24|641.3|628.5|641.88|629.08|640.47|627.67|2073
1678143600000|2023-03-06 23:00:00|641.29|628.49|640.25|627.45|642.66|629.86|638.69|625.89|4563
1678147200000|2023-03-07 00:00:00|640.26|627.46|642.26|629.46|642.26|629.46|638.23|625.43|5147
1678150800000|2023-03-07 01:00:00|642.2|629.4|647.36|634.56|648.8|636|642.1|629.3|5306
1678154400000|2023-03-07 02:00:00|647.35|634.55|648.75|635.95|648.78|635.98|645.65|632.85|3734
1678158000000|2023-03-07 03:00:00|648.76|635.96|645.49|632.69|649.7|636.9|644.69|631.89|3476
1678161600000|2023-03-07 04:00:00|645.39|632.59|645.96|633.16|646.79|633.99|644.63|631.83|3313
1678165200000|2023-03-07 05:00:00|645.97|633.17|647.05|634.25|647.56|634.76|643.77|630.97|2642
1678168800000|2023-03-07 06:00:00|647|634.2|645.17|632.37|647.19|634.39|644.82|632.02|3308
1678172400000|2023-03-07 07:00:00|645.15|632.35|646.78|633.98|647.13|634.33|643.51|630.71|3376
1678176000000|2023-03-07 08:00:00|646.72|633.92|648.55|635.75|649.86|637.06|645.77|632.97|3837
1678179600000|2023-03-07 09:00:00|648.61|635.81|640.18|627.38|649.09|636.29|639.23|626.43|5332
1678183200000|2023-03-07 10:00:00|640.21|627.41|637.8|625|643.31|630.51|636.71|623.91|4732
1678186800000|2023-03-07 11:00:00|637.63|624.83|636.71|623.91|640.36|627.56|636.47|623.67|4963
1678190400000|2023-03-07 12:00:00|636.77|623.97|642.55|629.75|643.9|631.1|636.56|623.76|4385
1678194000000|2023-03-07 13:00:00|642.5|629.7|639.84|627.04|643.9|631.1|639.25|626.45|4351
1678197600000|2023-03-07 14:00:00|639.79|626.99|642.31|629.51|643.91|631.11|636.12|623.32|6631
1678201200000|2023-03-07 15:00:00|642.29|629.49|651.46|638.66|651.76|638.96|632.85|620.05|9672
1678204800000|2023-03-07 16:00:00|651.44|638.64|644.88|632.08|654.9|642.1|640.1|627.3|8099
1678208400000|2023-03-07 17:00:00|644.89|632.09|650.43|637.63|652.04|639.24|643.52|630.72|7085
1678212000000|2023-03-07 18:00:00|650.44|637.64|647.36|634.56|651.5|638.7|647.25|634.45|6219
1678215600000|2023-03-07 19:00:00|647.29|634.49|642.48|629.68|648.03|635.23|642.04|629.24|4890
1678219200000|2023-03-07 20:00:00|642.45|629.65|640.01|627.21|643.92|631.12|639.25|626.45|6150
1678222800000|2023-03-07 21:00:00|639.99|627.19|643.03|630.23|645.08|632.28|637.3|624.5|4750
1678226400000|2023-03-07 22:00:00|643.02|630.22|645.78|632.98|658.3|636.31|638.38|625.58|2763
1678230000000|2023-03-07 23:00:00|645.65|632.85|649.41|636.61|650.13|637.33|644.68|631.88|3700
1678233600000|2023-03-08 00:00:00|649.42|636.62|654.44|641.64|654.44|641.64|649.37|636.57|5052
1678237200000|2023-03-08 01:00:00|654.41|641.61|650.78|637.98|656.19|643.39|650.08|637.28|5028
1678240800000|2023-03-08 02:00:00|650.73|637.93|650.25|637.45|652.76|639.96|649.25|636.45|3201
1678244400000|2023-03-08 03:00:00|650.24|637.44|651.6|638.8|653.79|640.99|649.9|637.1|3041
1678248000000|2023-03-08 04:00:00|651.65|638.85|651.34|638.54|654.22|641.42|651.28|638.48|2704
1678251600000|2023-03-08 05:00:00|651.28|638.48|647.4|634.6|651.37|638.57|645.55|632.75|4163
1678255200000|2023-03-08 06:00:00|647.41|634.61|650.11|637.31|654.28|641.48|647.02|634.22|3624
1678258800000|2023-03-08 07:00:00|650.14|637.34|645.94|633.14|651.38|638.58|645.33|632.53|3679
1678262400000|2023-03-08 08:00:00|645.88|633.08|647.2|634.4|650.01|637.21|644.55|631.75|3311
1678266000000|2023-03-08 09:00:00|647.25|634.45|646.35|633.55|649.22|636.42|646.34|633.54|2554
1678269600000|2023-03-08 10:00:00|646.28|633.48|648.42|635.62|649.85|637.05|644.91|632.11|3280
1678273200000|2023-03-08 11:00:00|648.33|635.53|647.6|634.8|649.43|636.63|644.95|632.15|3688
1678276800000|2023-03-08 12:00:00|647.55|634.75|644.39|631.59|647.84|635.04|643.26|630.46|4387
1678280400000|2023-03-08 13:00:00|644.42|631.62|636.98|624.18|644.79|631.99|635.71|622.91|7227
1678284000000|2023-03-08 14:00:00|636.7|623.9|633.18|620.38|637.8|625|631.5|618.7|8162
1678287600000|2023-03-08 15:00:00|633.23|620.43|642.85|630.05|645.85|633.05|630.45|617.65|8509
1678291200000|2023-03-08 16:00:00|642.84|630.04|639.47|626.67|644.08|631.28|636.09|623.29|5660
1678294800000|2023-03-08 17:00:00|639.44|626.64|635.5|622.7|639.78|626.98|635.16|622.36|4585
1678298400000|2023-03-08 18:00:00|635.52|622.72|633.35|620.55|636.81|624.01|630.85|618.05|5774
1678302000000|2023-03-08 19:00:00|633.48|620.68|632.46|619.66|635.7|622.9|631.42|618.62|4491
1678305600000|2023-03-08 20:00:00|632.44|619.64|637.57|624.77|637.8|625|629.23|616.43|4719
1678309200000|2023-03-08 21:00:00|637.59|624.79|629.21|616.41|638.45|625.65|626.07|613.27|4428
1678312800000|2023-03-08 22:00:00|629.19|616.39|618.65|605.85|629.29|616.49|613.9|601.1|4484
1678316400000|2023-03-08 23:00:00|618.68|605.88|616.85|604.05|619.98|607.18|612.64|599.84|6532
1678320000000|2023-03-09 00:00:00|616.8|604|614.6|601.8|617.44|604.64|612.3|599.5|5214
1678323600000|2023-03-09 01:00:00|614.5|601.7|618.19|605.39|620.18|607.38|614.15|601.35|4165
1678327200000|2023-03-09 02:00:00|618.14|605.34|621.45|608.65|623.16|610.36|618.1|605.3|3651
1678330800000|2023-03-09 03:00:00|621.49|608.69|620.46|607.66|622.97|610.17|619.4|606.6|3551
1678334400000|2023-03-09 04:00:00|620.44|607.64|620.2|607.4|621.51|608.71|619.35|606.55|3214
1678338000000|2023-03-09 05:00:00|620.11|607.31|619.13|606.33|622.53|609.73|618.45|605.65|3520
1678341600000|2023-03-09 06:00:00|619.11|606.31|622.99|610.19|623.02|610.22|618.52|605.72|3666
1678345200000|2023-03-09 07:00:00|623.02|610.22|619.82|607.02|623.18|610.38|619.15|606.35|4054
1678348800000|2023-03-09 08:00:00|619.83|607.03|617.2|604.4|620.96|608.16|613.86|601.06|5822
1678352400000|2023-03-09 09:00:00|617.12|604.32|615.76|602.96|617.82|605.02|613.4|600.6|5151
1678356000000|2023-03-09 10:00:00|615.75|602.95|617.75|604.95|618.75|605.95|613.3|600.5|5056
1678359600000|2023-03-09 11:00:00|617.76|604.96|619.22|606.42|619.49|606.69|616.45|603.65|4170
1678363200000|2023-03-09 12:00:00|619.23|606.43|617.45|604.65|619.54|606.74|615.5|602.7|4024
1678366800000|2023-03-09 13:00:00|617.43|604.63|623.78|610.98|624.47|611.67|616.55|603.75|6384
1678370400000|2023-03-09 14:00:00|623.88|611.08|622.88|610.08|626.44|613.64|621.6|608.8|6453
1678374000000|2023-03-09 15:00:00|622.86|610.06|619.85|607.05|625|612.2|619.1|606.3|5967
1678377600000|2023-03-09 16:00:00|619.8|607|614.98|602.18|621.5|608.7|613.05|600.25|5397
1678381200000|2023-03-09 17:00:00|615|602.2|615.17|602.37|616.88|604.08|613.13|600.33|5420
1678384800000|2023-03-09 18:00:00|615.2|602.4|604.77|591.97|615.8|603|603.15|590.35|7269
1678388400000|2023-03-09 19:00:00|604.76|591.96|595.5|582.7|604.89|592.09|592.62|579.82|7721
1678392000000|2023-03-09 20:00:00|595.45|582.65|569.76|556.96|596.18|583.38|568.03|555.23|9421
1678395600000|2023-03-09 21:00:00|569.77|556.97|572.83|560.03|578.75|565.95|569.5|556.7|7142
1678399200000|2023-03-09 22:00:00|572.85|560.05|574.86|562.06|581.97|569.17|572.66|559.86|4041
1678402800000|2023-03-09 23:00:00|574.82|562.02|579.1|566.3|581.33|568.53|573|560.2|5648
1678406400000|2023-03-10 00:00:00|579.05|566.25|574.9|562.1|579.51|566.71|573.5|560.7|8263
1678410000000|2023-03-10 01:00:00|574.85|562.05|576.85|564.05|578.31|565.51|568.71|555.91|8864
1678413600000|2023-03-10 02:00:00|576.9|564.1|575.5|562.7|577.4|564.6|571.96|559.16|5152
1678417200000|2023-03-10 03:00:00|575.45|562.65|573.92|561.12|576.23|563.43|572.75|559.95|5277
1678420800000|2023-03-10 04:00:00|573.9|561.1|570.61|557.81|574.05|561.25|569.19|556.39|5901
1678424400000|2023-03-10 05:00:00|570.62|557.82|570.34|557.54|572.39|559.59|567.42|554.62|5094
1678428000000|2023-03-10 06:00:00|570.28|557.48|562.2|549.4|571.35|558.55|561.05|548.25|5429
1678431600000|2023-03-10 07:00:00|562.26|549.46|566.97|554.17|569.14|556.34|558.35|545.55|7399
1678435200000|2023-03-10 08:00:00|567|554.2|561.96|549.16|567.71|554.91|560.15|547.35|5364
1678438800000|2023-03-10 09:00:00|562.09|549.29|552.12|539.32|563.03|550.23|548.35|535.55|7249
1678442400000|2023-03-10 10:00:00|552.46|539.66|551.02|538.22|556.33|543.53|543.37|530.57|9152
1678446000000|2023-03-10 11:00:00|551.03|538.23|556.82|544.02|557.68|544.88|551|538.2|7239
1678449600000|2023-03-10 12:00:00|556.84|544.04|560.47|547.67|561.2|548.4|554.45|541.65|6462
1678453200000|2023-03-10 13:00:00|560.36|547.56|569.3|556.5|576.26|560.65|557.88|545.08|8210
1678456800000|2023-03-10 14:00:00|569.29|556.49|561.17|548.37|569.56|556.76|554.43|541.63|8327
1678460400000|2023-03-10 15:00:00|561.18|548.38|568.15|555.35|568.93|556.13|560.35|547.55|8005
1678464000000|2023-03-10 16:00:00|568.16|555.36|568.85|556.05|574.5|561.7|564.87|552.07|7594
1678467600000|2023-03-10 17:00:00|568.82|556.02|567.83|555.03|572.55|559.75|564.15|551.35|6566
1678471200000|2023-03-10 18:00:00|567.82|555.02|565.52|552.72|570.04|557.24|565.02|552.22|5171
1678474800000|2023-03-10 19:00:00|565.56|552.76|571.02|558.22|571.72|558.92|565.45|552.65|6926
1678478400000|2023-03-10 20:00:00|571.04|558.24|568.6|555.8|572.66|559.86|568.11|555.31|5878
1678482000000|2023-03-10 21:00:00|568.67|555.87|569.25|556.45|570.59|557.79|562.98|550.18|5391
1678521600000|2023-03-11 08:00:00|541.76|528.96|543.72|530.92|551.23|538.43|540.48|527.68|8703
1678525200000|2023-03-11 09:00:00|543.77|530.97|546.18|533.38|559.44|540.53|543.07|530.27|7152
1678528800000|2023-03-11 10:00:00|546.16|533.36|539.22|526.42|558.32|538.89|539.1|526.3|6008
1678532400000|2023-03-11 11:00:00|539.27|526.47|539.54|531.4|559.37|536.37|535.72|522.92|6469
1678536000000|2023-03-11 12:00:00|539.08|531.39|540.5|527.7|557.21|536.62|538.5|526.71|5794
1678539600000|2023-03-11 13:00:00|540.49|527.69|544.12|531.32|559.69|537.18|540.2|527.69|5911
1678543200000|2023-03-11 14:00:00|544.11|531.31|543.57|530.77|548.3|535.5|542.95|530.15|5713
1678546800000|2023-03-11 15:00:00|543.58|530.78|534.71|521.91|544.75|531.95|531.7|518.9|5888
1678550400000|2023-03-11 16:00:00|534.7|521.9|542.65|529.85|544.18|531.38|533.12|520.32|5799
1678554000000|2023-03-11 17:00:00|542.66|529.86|547.65|534.85|548.51|535.71|540.96|528.16|5789
1678557600000|2023-03-11 18:00:00|547.66|534.86|547|534.2|549.05|536.25|545.71|532.91|5476
1678561200000|2023-03-11 19:00:00|546.99|534.19|545.79|532.99|549.72|536.92|545.19|532.39|4151
1678564800000|2023-03-11 20:00:00|545.8|533|552.1|539.3|556.46|543.89|545.8|533|5210
1678568400000|2023-03-11 21:00:00|552.11|539.31|550.98|538.18|552.49|539.69|548.21|535.41|4813
1678572000000|2023-03-11 22:00:00|550.97|538.17|548.61|535.81|552.76|539.96|548.39|535.59|3732
1678575600000|2023-03-11 23:00:00|548.6|535.8|551.91|539.11|553.38|540.58|548.6|535.8|4680
1678579200000|2023-03-12 00:00:00|551.9|539.1|549|536.2|561.64|545.22|546.3|533.5|4816
1678582800000|2023-03-12 01:00:00|549.01|536.21|548.87|536.07|561.2|545.48|547.24|535.18|4953
1678586400000|2023-03-12 02:00:00|548.92|536.12|555.9|543.51|560.08|543.52|546.17|533.88|5416
1678590000000|2023-03-12 03:00:00|555.88|543.49|552.44|539.64|560.29|547.9|549.82|537.27|4951
1678593600000|2023-03-12 04:00:00|552.45|539.65|553.81|541.01|561.87|546.25|549.37|536.57|4528
1678597200000|2023-03-12 05:00:00|553.83|541.03|551.92|539.12|564.7|550.53|550.41|538.53|5857
1678600800000|2023-03-12 06:00:00|551.8|539|552.66|539.86|561.71|546.8|550.61|538.49|4477
1678604400000|2023-03-12 07:00:00|552.64|539.84|552.75|539.95|554.32|541.52|548.98|536.18|3705
1678608000000|2023-03-12 08:00:00|552.3|539.5|554.2|541.4|555|542.2|551.49|538.69|4052
1678611600000|2023-03-12 09:00:00|554.21|541.41|553.01|540.21|556.62|543.82|552.72|539.92|3489
1678615200000|2023-03-12 10:00:00|553.02|540.22|556.13|543.33|556.38|543.58|551.02|538.22|3410
1678618800000|2023-03-12 11:00:00|556.12|543.32|555.71|542.91|557.96|545.16|554.79|541.99|3314
1678622400000|2023-03-12 12:00:00|555.63|542.83|551.14|538.34|555.78|542.98|549.46|536.66|4746
1678626000000|2023-03-12 13:00:00|551.63|538.83|551.84|539.04|556.16|543.36|549.89|537.09|4327
1678629600000|2023-03-12 14:00:00|551.83|539.03|550.74|537.94|554.51|541.71|549.85|537.05|4401
1678633200000|2023-03-12 15:00:00|550.75|537.95|549.22|536.42|553.33|540.53|548.02|535.22|3943
1678636800000|2023-03-12 16:00:00|549.21|536.41|553.36|540.56|555.47|542.67|548.05|535.25|4116
1678640400000|2023-03-12 17:00:00|553.35|540.55|569.17|556.37|574.56|560.84|550.65|537.85|7522
1678644000000|2023-03-12 18:00:00|569.16|556.36|576.75|563.95|582.28|569.67|566|553.2|8451
1678647600000|2023-03-12 19:00:00|576.73|563.93|571.42|558.62|579.54|568.73|570.65|557.85|5871
1678651200000|2023-03-12 20:00:00|571.41|558.61|586.38|572.08|586.8|572.52|570.35|557.55|5937
1678654800000|2023-03-12 21:00:00|586.41|572.11|586.8|572.5|586.8|572.5|579.01|564.71|4800
1678658400000|2023-03-12 22:00:00|586.77|572.47|592.52|579.72|596.21|585.19|579.18|565.21|8790
1678662000000|2023-03-12 23:00:00|592.54|579.74|599.23|586.43|600.45|587.65|591.19|578.39|9112
1678665600000|2023-03-13 00:00:00|599.25|586.45|603.99|591.19|610.35|597.55|595.5|582.7|9928
1678669200000|2023-03-13 01:00:00|604.01|591.21|612.06|599.26|630.12|617.32|600.17|587.37|8656
1678672800000|2023-03-13 02:00:00|612.2|599.4|610.13|597.33|613.92|601.12|606.08|593.28|7176
1678676400000|2023-03-13 03:00:00|610.21|597.41|607.11|594.31|611.23|598.43|604.92|592.12|6858
1678680000000|2023-03-13 04:00:00|607.13|594.33|609.06|596.26|611.7|598.9|604.66|591.86|6951
1678683600000|2023-03-13 05:00:00|609.05|596.25|609.68|596.88|612.23|599.43|608.06|595.26|6767
1678687200000|2023-03-13 06:00:00|609.76|596.96|611.02|598.22|612.37|599.57|607.84|595.04|7003
1678690800000|2023-03-13 07:00:00|611.06|598.26|609.25|596.45|613.69|600.89|607.93|595.13|7749
1678694400000|2023-03-13 08:00:00|609.94|597.14|601.42|588.62|610.54|597.74|600.75|587.95|8863
1678698000000|2023-03-13 09:00:00|601.09|588.29|591.15|578.35|604.1|591.3|588.69|575.89|9631
1678701600000|2023-03-13 10:00:00|591.02|578.22|597.36|584.56|598.57|585.77|588.99|576.19|7447
1678705200000|2023-03-13 11:00:00|597.35|584.55|594.26|581.46|597.58|584.78|591.65|578.85|6813
1678708800000|2023-03-13 12:00:00|594.31|581.51|590.4|577.6|595.15|582.35|586.95|574.15|9022
1678712400000|2023-03-13 13:00:00|590.39|577.59|598.63|585.83|600.74|587.94|589.81|577.01|10676
1678716000000|2023-03-13 14:00:00|598.67|585.87|617.12|604.32|619.66|606.86|596.57|583.77|10523
1678719600000|2023-03-13 15:00:00|617.27|604.47|617.18|604.38|628.54|615.74|615.4|602.6|10012
1678723200000|2023-03-13 16:00:00|617.19|604.39|621.65|608.85|622.69|609.89|611.54|598.74|9282
1678726800000|2023-03-13 17:00:00|621.6|608.8|625.05|612.25|626.46|613.66|614.83|602.03|8068
1678730400000|2023-03-13 18:00:00|624.98|612.18|623.71|610.91|625.45|612.65|619.81|607.01|7765
1678734000000|2023-03-13 19:00:00|623.72|610.92|619.41|606.61|624.63|611.83|617.48|604.68|7736
1678737600000|2023-03-13 20:00:00|619.39|606.59|618.83|606.03|620.56|607.76|615.15|602.35|6939
1678741200000|2023-03-13 21:00:00|618.77|605.97|620.92|608.12|622.32|609.73|613.77|598.31|4252
1678744800000|2023-03-13 22:00:00|620.65|607.85|620.89|608.09|624.73|611.93|616.96|604.16|5783
1678748400000|2023-03-13 23:00:00|620.9|608.1|616.94|604.14|621.43|608.63|613.95|601.15|5636
1678752000000|2023-03-14 00:00:00|616.86|604.06|614.54|601.74|621.66|608.86|613.83|601.03|9227
1678755600000|2023-03-14 01:00:00|614.29|601.49|617.48|604.68|618.58|605.78|612.95|600.15|7848
1678759200000|2023-03-14 02:00:00|617.35|604.55|614.84|602.04|620.32|607.52|612.05|599.25|5821
1678762800000|2023-03-14 03:00:00|614.89|602.09|618.17|605.37|618.81|606.01|613.35|600.55|4545
1678766400000|2023-03-14 04:00:00|618.22|605.42|618.82|606.02|619.2|606.4|614.63|601.83|4498
1678770000000|2023-03-14 05:00:00|618.81|606.01|616.75|603.95|623.9|611.1|612.38|599.58|8493
1678773600000|2023-03-14 06:00:00|616.21|603.41|617.07|604.27|619.92|607.12|614|601.2|7064
1678777200000|2023-03-14 07:00:00|617.06|604.26|612.77|599.97|620.16|607.36|612.42|599.62|6973
1678780800000|2023-03-14 08:00:00|612.82|600.02|613.99|601.19|616.23|603.43|605.19|592.39|7900
1678784400000|2023-03-14 09:00:00|613.98|601.18|614.64|601.84|615.53|602.73|610.31|597.51|6409
1678788000000|2023-03-14 10:00:00|614.92|602.12|616.07|603.27|617.12|604.32|612.45|599.65|5874
1678791600000|2023-03-14 11:00:00|616.18|603.38|615.12|602.32|616.82|604.02|610.8|598|7846
1678795200000|2023-03-14 12:00:00|614.81|602.01|639.78|626.98|648.37|631.19|610.19|587.22|8235
1678798800000|2023-03-14 13:00:00|639.51|626.71|649.51|636.71|652.33|639.53|636.61|623.81|8383
1678802400000|2023-03-14 14:00:00|649.72|636.92|655.67|642.87|659.42|646.62|644.12|631.32|8348
1678806000000|2023-03-14 15:00:00|655.81|643.01|663.79|650.99|665.21|652.41|654.36|641.56|8206
1678809600000|2023-03-14 16:00:00|663.77|650.97|659.7|646.9|667.65|654.85|654.7|641.9|8193
1678813200000|2023-03-14 17:00:00|659.73|646.93|658.62|645.82|660.85|648.05|652.28|639.48|7805
1678816800000|2023-03-14 18:00:00|658.78|645.98|646.29|633.49|659.76|646.96|645.9|633.1|7591
1678820400000|2023-03-14 19:00:00|646.3|633.5|645.14|632.34|654.2|641.4|635|622.2|8617
1678824000000|2023-03-14 20:00:00|646.22|633.42|641.97|629.17|649.3|636.5|639.24|626.44|6907
1678827600000|2023-03-14 21:00:00|641.86|629.06|637.59|624.79|641.99|629.19|619.72|600.95|5980
1678831200000|2023-03-14 22:00:00|637.1|624.3|640.81|628.01|641.23|628.43|633.7|620.9|6041
1678834800000|2023-03-14 23:00:00|640.75|627.95|639.64|626.84|642.88|630.08|637.55|624.75|5752
1678838400000|2023-03-15 00:00:00|639.63|626.83|642.46|629.66|642.69|629.89|633.85|621.05|7088
1678842000000|2023-03-15 01:00:00|642.35|629.55|646.41|633.61|650.04|637.24|641.2|628.4|7166
1678845600000|2023-03-15 02:00:00|646.69|633.89|646.05|633.25|648.84|636.04|643.57|630.77|6427
1678849200000|2023-03-15 03:00:00|646.14|633.34|645.35|632.55|647.97|635.17|641.64|628.84|5035
1678852800000|2023-03-15 04:00:00|645.36|632.56|647.64|634.84|648.68|635.88|643.22|630.42|5464
1678856400000|2023-03-15 05:00:00|647.65|634.85|644.65|631.85|651.23|638.43|643.5|630.7|4877
1678860000000|2023-03-15 06:00:00|644.49|631.69|643.96|631.16|646.3|633.5|640.43|627.63|5396
1678863600000|2023-03-15 07:00:00|643.97|631.17|647.22|634.42|647.94|635.14|640.76|627.96|6322
1678867200000|2023-03-15 08:00:00|647.25|634.45|642.4|629.6|647.81|635.01|640.95|628.15|6528
1678870800000|2023-03-15 09:00:00|642.69|629.89|634.64|621.84|644.16|631.36|633.66|620.86|6819
1678874400000|2023-03-15 10:00:00|634.86|622.06|629.9|617.1|638.08|625.28|629.26|616.46|6881
1678878000000|2023-03-15 11:00:00|629.59|616.79|628.99|616.19|630.51|617.71|618.46|605.66|7472
1678881600000|2023-03-15 12:00:00|628.91|616.11|625.82|613.02|632.86|620.06|615.46|602.66|8200
1678885200000|2023-03-15 13:00:00|625.92|613.12|619.63|606.83|633.4|620.6|618.97|606.17|8264
1678888800000|2023-03-15 14:00:00|619.38|606.58|612.38|599.58|623.43|610.63|604.24|591.44|8432
1678892400000|2023-03-15 15:00:00|612.39|599.59|601.21|588.41|612.91|600.11|598.27|585.47|8777
1678896000000|2023-03-15 16:00:00|601.22|588.42|583.64|570.84|602.37|589.57|580.61|567.81|8646
1678899600000|2023-03-15 17:00:00|583.61|570.81|593.72|580.92|594.19|581.39|581.61|568.81|6876
1678903200000|2023-03-15 18:00:00|593.84|581.04|601.72|588.92|603.53|590.73|587.21|574.41|7347
1678906800000|2023-03-15 19:00:00|601.53|588.73|595.81|583.01|601.65|588.85|591.17|578.37|7317
1678910400000|2023-03-15 20:00:00|595.55|582.75|597.74|584.94|600.79|587.99|593.74|580.94|5783
1678914000000|2023-03-15 21:00:00|597.73|584.93|597.01|584.21|599.23|586.43|594.92|582.12|3576
1678917600000|2023-03-15 22:00:00|597.03|584.23|594.27|581.47|601.37|588.57|592.05|579.25|6562
1678921200000|2023-03-15 23:00:00|594.44|581.64|599.18|586.38|599.88|587.08|593.47|580.67|6330
1678924800000|2023-03-16 00:00:00|599.6|586.8|591.46|578.66|602.54|589.74|590.75|577.95|7019
1678928400000|2023-03-16 01:00:00|591.3|578.5|595.34|582.54|596.97|584.17|588.86|576.06|6989
1678932000000|2023-03-16 02:00:00|595.3|582.5|599.87|587.07|601.04|588.24|594.06|581.26|5519
1678935600000|2023-03-16 03:00:00|599.98|587.18|598.02|585.22|601.32|588.52|594.45|581.65|5123
1678939200000|2023-03-16 04:00:00|598.03|585.23|594.35|581.55|599.1|586.3|591.28|578.48|5956
1678942800000|2023-03-16 05:00:00|594.41|581.61|597.81|585.01|601.18|588.38|592.1|579.3|6112
1678946400000|2023-03-16 06:00:00|596.99|584.19|600.96|588.16|602.06|589.26|596.88|584.08|6604
1678950000000|2023-03-16 07:00:00|600.17|587.37|601.39|588.59|605.27|592.47|599.86|587.06|7246
1678953600000|2023-03-16 08:00:00|601.95|589.15|598.68|585.88|602.95|590.15|597.05|584.25|6368
1678957200000|2023-03-16 09:00:00|598.79|585.99|598.17|585.37|602.4|589.6|592.75|579.95|6899
1678960800000|2023-03-16 10:00:00|598.49|585.69|601.42|588.62|603.42|590.62|594.38|581.58|7612
1678964400000|2023-03-16 11:00:00|601.47|588.67|601.73|588.93|603.73|590.93|597.54|584.74|6674
1678968000000|2023-03-16 12:00:00|601.88|589.08|593.1|580.3|602.4|589.6|590.61|577.81|7405
1678971600000|2023-03-16 13:00:00|592.99|580.19|597.15|584.35|597.44|584.64|586.05|573.25|8591
1678975200000|2023-03-16 14:00:00|597.12|584.32|599.4|586.6|601.68|588.88|591.94|579.14|8036
1678978800000|2023-03-16 15:00:00|599.36|586.56|601.15|588.35|602.32|589.52|594.98|582.18|7376
1678982400000|2023-03-16 16:00:00|601.13|588.33|599.44|586.64|602.41|589.61|596.98|584.18|7265
1678986000000|2023-03-16 17:00:00|599.26|586.46|597.1|584.3|599.54|586.74|595.09|582.29|6768
1678989600000|2023-03-16 18:00:00|597.05|584.25|599.55|586.75|600.09|587.29|596.16|583.36|5716
1678993200000|2023-03-16 19:00:00|599.5|586.7|601.86|589.06|606.89|594.09|599|586.2|7746
1678996800000|2023-03-16 20:00:00|601.99|589.19|592.51|579.71|602.34|589.54|592|579.2|6131
1679000400000|2023-03-16 21:00:00|592.45|579.65|597.47|584.67|600.63|587.83|591.75|578.95|4032
1679004000000|2023-03-16 22:00:00|597.23|584.43|597.45|584.65|599.85|587.05|596.11|583.31|5056
1679007600000|2023-03-16 23:00:00|597.28|584.48|597.55|584.75|600.91|588.11|595.91|583.11|5210
1679011200000|2023-03-17 00:00:00|597.75|584.95|591.99|579.19|598.08|585.28|591.46|578.66|5183
1679014800000|2023-03-17 01:00:00|591.94|579.14|608.65|595.85|609.09|596.29|589.75|576.95|6295
1679018400000|2023-03-17 02:00:00|608.6|595.8|611.34|598.54|617.61|604.81|606.83|594.03|8275
1679022000000|2023-03-17 03:00:00|610.84|598.04|611.98|599.18|614.02|601.22|608.41|595.61|6315
1679025600000|2023-03-17 04:00:00|612.03|599.23|612.43|599.63|614.97|602.17|610.48|597.68|5854
1679029200000|2023-03-17 05:00:00|612.33|599.53|611.45|598.65|613.73|600.93|607.69|594.89|5668
1679032800000|2023-03-17 06:00:00|611.46|598.66|619.79|606.99|620.19|607.39|610.32|597.52|6754
1679036400000|2023-03-17 07:00:00|619.77|606.97|613.65|600.85|620.43|607.63|611.9|599.1|7063
1679040000000|2023-03-17 08:00:00|613.6|600.8|613.85|601.05|617.18|604.38|611.95|599.15|6116
1679043600000|2023-03-17 09:00:00|614.06|601.26|617.74|604.94|618.42|605.62|613.65|600.85|5301
1679047200000|2023-03-17 10:00:00|617.72|604.92|628.29|615.49|629.08|616.28|617.46|604.66|8116
1679050800000|2023-03-17 11:00:00|628.25|615.45|632.32|619.52|632.72|619.92|625.69|612.89|6954
1679054400000|2023-03-17 12:00:00|632.13|619.33|625.25|612.45|632.72|619.92|621.12|608.32|6989
1679058000000|2023-03-17 13:00:00|625.19|612.39|625.46|612.66|628.5|615.7|622.3|609.5|7047
1679061600000|2023-03-17 14:00:00|625.51|612.71|613.6|600.8|629.4|616.6|609.8|597|8448
1679065200000|2023-03-17 15:00:00|613.59|600.79|616.15|603.35|618.41|605.61|611.08|598.28|7780
1679068800000|2023-03-17 16:00:00|616.18|603.38|617.73|604.93|624.45|611.65|614.2|601.4|7699
1679072400000|2023-03-17 17:00:00|618.18|605.38|623.09|610.29|623.36|610.56|616.85|604.05|7383
1679076000000|2023-03-17 18:00:00|622.97|610.17|629.24|616.44|629.38|616.58|619.02|606.22|7683
1679079600000|2023-03-17 19:00:00|629.34|616.54|629.62|616.82|632.71|619.91|627.57|614.77|7281
1679083200000|2023-03-17 20:00:00|629.93|617.13|628.73|615.93|631.81|619.01|626.79|613.99|4992
1679126400000|2023-03-18 08:00:00|661.72|648.92|663.57|650.77|663.75|650.95|647.94|625.24|5680
1679130000000|2023-03-18 09:00:00|663.56|650.76|663.18|650.38|665.61|652.81|658.39|645.59|5154
1679133600000|2023-03-18 10:00:00|663.2|650.4|663.24|650.44|665.23|652.43|661.83|649.03|4932
1679137200000|2023-03-18 11:00:00|663.29|650.49|662.41|649.61|667.59|654.79|659.46|640.31|3959
1679140800000|2023-03-18 12:00:00|662.38|649.58|666.47|653.67|666.6|653.8|652.03|629.03|4955
1679144400000|2023-03-18 13:00:00|666.56|653.76|657.69|644.89|669.18|656.38|656.33|643.53|5746
1679148000000|2023-03-18 14:00:00|657.88|645.08|657.92|645.12|661.83|649.03|657.54|644.74|4786
1679151600000|2023-03-18 15:00:00|658.01|645.21|649.64|636.84|659.17|646.37|638.47|619.38|6598
1679155200000|2023-03-18 16:00:00|649.63|636.83|653.96|641.16|657.45|644.65|632.52|618.17|7216
1679158800000|2023-03-18 17:00:00|654.1|641.3|652.7|639.9|655.89|643.09|643.88|631.08|7063
1679162400000|2023-03-18 18:00:00|652.81|640.01|658.37|645.57|661.12|648.32|649.24|636.44|4782
1679166000000|2023-03-18 19:00:00|658.35|645.55|655.33|642.53|660.6|647.13|654.39|641.59|4752
1679169600000|2023-03-18 20:00:00|655.26|642.46|658.17|645.37|660.39|647.59|654.46|641.66|4488
1679173200000|2023-03-18 21:00:00|658.15|645.35|655.4|642.6|660.7|647.9|654.51|641.71|2927
1679176800000|2023-03-18 22:00:00|655.39|642.59|652.76|639.96|660.74|647.94|650.66|637.86|5371
1679180400000|2023-03-18 23:00:00|653|640.2|658.11|645.31|661.7|649.41|650.22|637.42|6064
1679184000000|2023-03-19 00:00:00|658.1|645.3|668.93|656.13|677.9|665.1|657.68|644.88|6495
1679187600000|2023-03-19 01:00:00|668.9|656.1|669.48|656.68|671.26|661.16|665.14|652.34|5314
1679191200000|2023-03-19 02:00:00|669.49|656.69|670.21|657.41|673|661.15|667.3|654.5|4381
1679194800000|2023-03-19 03:00:00|670.2|657.4|671.85|659.05|672.17|659.37|664.56|651.76|3968
1679198400000|2023-03-19 04:00:00|671.81|659.01|668.33|655.53|672.97|660.17|667.27|654.47|4473
1679202000000|2023-03-19 05:00:00|668.28|655.48|663.09|650.29|668.67|655.87|662.5|649.7|4256
1679205600000|2023-03-19 06:00:00|663.15|650.35|659.16|646.36|668.26|655.56|658.08|645.28|4977
1679209200000|2023-03-19 07:00:00|659.11|646.31|657.34|644.54|661.09|648.29|654.13|641.33|4899
1679212800000|2023-03-19 08:00:00|657.26|644.46|654.33|641.53|658.21|645.41|653.41|640.61|4844
1679216400000|2023-03-19 09:00:00|654.32|641.52|657.71|644.91|658.11|645.31|652.28|639.48|4080
1679220000000|2023-03-19 10:00:00|657.68|644.88|651.72|638.92|658.19|645.39|651.29|638.49|3957
1679223600000|2023-03-19 11:00:00|651.75|638.95|654.73|645.6|660.35|647.55|648.38|635.58|5349
1679227200000|2023-03-19 12:00:00|654.72|644.26|654.43|641.63|660.77|647.97|653.81|641.01|6093
1679230800000|2023-03-19 13:00:00|654.44|641.64|656.01|643.21|656.55|643.75|651.55|638.75|5377
1679234400000|2023-03-19 14:00:00|655.92|643.12|660.22|647.42|661.57|648.77|654.3|641.5|5304
1679238000000|2023-03-19 15:00:00|660.17|647.37|662.52|649.72|668.19|656.26|660.15|647.35|6894
1679241600000|2023-03-19 16:00:00|662.39|649.59|667.02|654.22|670.37|657.87|660.82|648.02|7340
1679245200000|2023-03-19 17:00:00|666.98|654.18|662.31|649.51|667.35|654.55|661.13|638.13|6204
1679248800000|2023-03-19 18:00:00|662.32|649.52|665.57|652.77|665.94|653.14|661.26|648.46|5610
1679252400000|2023-03-19 19:00:00|665.73|652.93|665.87|653.07|671.73|658.93|665.52|652.72|6398
1679256000000|2023-03-19 20:00:00|665.8|653|659.6|645.3|669.5|655.92|657.04|642.74|7070
1679259600000|2023-03-19 21:00:00|659.62|645.32|657.93|643.63|665.15|654.2|657.55|632.6|4802
1679263200000|2023-03-19 22:00:00|657.85|643.55|660.47|647.67|663.33|650.53|657.64|643.55|6179
1679266800000|2023-03-19 23:00:00|661.02|648.22|655.45|642.65|667.27|654.47|652.97|640.17|6632
1679270400000|2023-03-20 00:00:00|655.55|642.75|656.14|643.34|659.95|647.15|651.95|639.15|6938
1679274000000|2023-03-20 01:00:00|655.76|642.96|661.15|648.35|662.29|649.49|653.1|640.3|6920
1679277600000|2023-03-20 02:00:00|661.1|648.3|657.08|644.28|664.84|652.04|650.59|637.79|7075
1679281200000|2023-03-20 03:00:00|657.07|644.27|644.61|631.81|657.85|645.05|642.05|629.25|7185
1679284800000|2023-03-20 04:00:00|644.6|631.8|641.04|628.24|645.14|632.34|638.23|625.43|5964
1679288400000|2023-03-20 05:00:00|641.03|628.23|644.79|631.99|645.92|633.12|639.9|627.1|4161
1679292000000|2023-03-20 06:00:00|644.57|631.77|644.16|631.36|647.48|634.68|640.29|627.49|5177
1679295600000|2023-03-20 07:00:00|645|632.2|654.8|642|656.32|643.52|643.95|631.15|6840
1679299200000|2023-03-20 08:00:00|655.21|642.41|653.29|640.49|658.22|645.42|649|636.2|7656
1679302800000|2023-03-20 09:00:00|653.77|640.97|651.42|638.62|654.5|641.7|647.93|635.13|6935
1679306400000|2023-03-20 10:00:00|652.03|639.23|650.12|637.32|653.99|641.19|647.91|635.11|6784
1679310000000|2023-03-20 11:00:00|649.09|636.29|648.55|635.75|655.19|642.39|646.61|633.81|5799
1679313600000|2023-03-20 12:00:00|649.01|636.21|649.87|637.07|650.08|637.28|644.47|631.67|5802
1679317200000|2023-03-20 13:00:00|649.84|637.04|641.98|629.18|649.97|637.17|640.48|627.68|6845
1679320800000|2023-03-20 14:00:00|641.84|629.04|645.25|632.45|647.68|634.88|639.9|627.1|6834
1679324400000|2023-03-20 15:00:00|645.22|632.42|642.56|629.76|646.55|633.75|640.97|628.17|5868
1679328000000|2023-03-20 16:00:00|642.58|629.78|636.08|623.28|648.75|635.95|634.56|621.76|7733
1679331600000|2023-03-20 17:00:00|636.18|623.38|632.79|619.99|641.47|628.67|631.83|619.03|6921
1679335200000|2023-03-20 18:00:00|633.61|620.81|634.49|621.69|637.74|624.94|629.5|616.7|6415
1679338800000|2023-03-20 19:00:00|634.81|622.01|629.27|616.47|635.05|622.25|624.87|612.07|6558
1679342400000|2023-03-20 20:00:00|629.21|616.41|634.11|621.31|635.57|622.77|628.69|615.89|4658
1679346000000|2023-03-20 21:00:00|633.83|621.03|632.39|619.59|636.57|623.77|630.63|617.83|4126
1679349600000|2023-03-20 22:00:00|632.55|619.75|629.87|617.07|632.55|619.75|626.79|613.99|4322
1679353200000|2023-03-20 23:00:00|629.08|616.28|625.58|612.78|631.83|619.03|621.9|609.1|6604
1679356800000|2023-03-21 00:00:00|625.59|612.79|631.04|618.24|634.94|622.14|622.67|609.87|6060
1679360400000|2023-03-21 01:00:00|631.08|618.28|629.84|617.04|631.69|618.89|624.11|611.31|6022
1679364000000|2023-03-21 02:00:00|630.03|617.23|626.04|613.24|630.46|617.66|623.25|610.45|5726
1679367600000|2023-03-21 03:00:00|625.89|613.09|626.86|614.06|628.35|615.55|624.57|611.77|4046
1679371200000|2023-03-21 04:00:00|626.87|614.07|625.9|613.1|629.98|617.18|624.12|611.32|5168
1679374800000|2023-03-21 05:00:00|625.8|613|620.44|607.64|626.21|613.41|618.07|605.27|5693
1679378400000|2023-03-21 06:00:00|620.47|607.67|621.78|608.98|624.53|611.73|618.31|605.51|4729
1679382000000|2023-03-21 07:00:00|621.61|608.81|618.3|605.5|622.81|610.01|611.26|598.46|5532
1679385600000|2023-03-21 08:00:00|619.24|606.44|620.57|607.77|622.29|609.49|614.11|601.31|5763
1679389200000|2023-03-21 09:00:00|620.58|607.78|624.19|611.39|627.92|615.12|617.79|604.99|5391
1679392800000|2023-03-21 10:00:00|624.6|611.8|627.93|615.13|630.23|617.43|623.48|610.68|6853
1679396400000|2023-03-21 11:00:00|627.73|614.93|630.31|617.51|632.25|619.45|626.9|614.1|5969
1679400000000|2023-03-21 12:00:00|630.32|617.52|640.96|628.16|641.12|628.32|627.17|614.37|7505
1679403600000|2023-03-21 13:00:00|640.4|627.6|647.71|634.91|648.75|635.95|638.87|626.07|8826
1679407200000|2023-03-21 14:00:00|647.62|634.82|643.98|631.18|651.55|638.75|639.01|626.21|8210
1679410800000|2023-03-21 15:00:00|643.9|631.1|652.9|640.1|657.85|645.05|643.25|630.45|6849
1679414400000|2023-03-21 16:00:00|652.69|639.89|653.03|640.23|657.69|644.89|651.18|638.38|7167
1679418000000|2023-03-21 17:00:00|652.97|640.17|646.71|633.91|653.1|640.3|640.38|627.58|7636
1679421600000|2023-03-21 18:00:00|646.77|633.97|642.04|629.24|647.75|634.95|638.26|625.46|7431
1679425200000|2023-03-21 19:00:00|641.84|629.04|645.38|632.58|648.14|635.34|639.69|626.89|6016
1679428800000|2023-03-21 20:00:00|646.2|633.4|649.33|636.53|651.15|638.35|644.78|631.98|6262
1679432400000|2023-03-21 21:00:00|649.35|636.55|648.44|635.64|652.16|639.36|646.75|633.95|4436
1679436000000|2023-03-21 22:00:00|648.57|635.77|647.49|634.69|650.86|638.06|641.98|629.18|6096
1679439600000|2023-03-21 23:00:00|647.6|634.8|648.85|636.05|651.11|638.31|646.35|633.55|5979
1679443200000|2023-03-22 00:00:00|648.9|636.1|642.45|629.65|650.46|637.66|638.47|625.67|5351
1679446800000|2023-03-22 01:00:00|642.49|629.69|644.5|631.7|646.2|633.4|639.64|626.84|6162
1679450400000|2023-03-22 02:00:00|644.65|631.85|645.94|633.14|647.85|635.05|643.24|630.44|4947
1679454000000|2023-03-22 03:00:00|645.73|632.93|647.46|634.66|652.05|639.25|644.85|632.05|4829
1679457600000|2023-03-22 04:00:00|647.13|634.33|646.48|633.68|648.8|636|644.34|631.54|4282
1679461200000|2023-03-22 05:00:00|647.12|634.32|650.75|637.95|651.6|638.8|646.84|634.04|4086
1679464800000|2023-03-22 06:00:00|650.69|637.89|649.53|636.73|651.88|639.08|646.57|633.77|4459
1679468400000|2023-03-22 07:00:00|649.48|636.68|644.6|631.8|650.51|637.71|642.26|629.46|5678
1679472000000|2023-03-22 08:00:00|644.58|631.78|640.2|627.4|645.21|632.41|639.33|626.53|5528
1679475600000|2023-03-22 09:00:00|640.15|627.35|638.62|625.82|642.9|630.1|635.96|623.16|5635
1679479200000|2023-03-22 10:00:00|638.6|625.8|639.74|626.94|642.16|629.36|637.88|625.08|6005
1679482800000|2023-03-22 11:00:00|639.68|626.88|634.58|621.78|642.96|630.16|632.94|620.14|5559
1679486400000|2023-03-22 12:00:00|634.9|622.1|636.89|624.09|639.52|626.72|631.12|618.32|6791
1679490000000|2023-03-22 13:00:00|636.77|623.97|636.16|623.36|640.26|627.46|634.23|621.43|6745
1679493600000|2023-03-22 14:00:00|635.9|623.1|638.57|625.77|644.56|631.76|635.09|622.29|7313
1679497200000|2023-03-22 15:00:00|638.64|625.84|635.96|623.16|646.35|633.55|633.95|621.15|8240
1679500800000|2023-03-22 16:00:00|635.97|623.17|632.41|619.61|637.55|624.75|630.87|618.07|7248
1679504400000|2023-03-22 17:00:00|632.86|620.06|625.21|612.41|633.25|620.45|620.6|607.8|7704
1679508000000|2023-03-22 18:00:00|624.98|612.18|628.95|616.15|637.15|624.35|618.38|605.58|8959
1679511600000|2023-03-22 19:00:00|628.9|616.1|602.43|589.63|628.9|616.1|597.75|584.95|9255
1679515200000|2023-03-22 20:00:00|602.34|589.54|607.6|594.8|608.82|596.02|598.22|585.42|8319
1679518800000|2023-03-22 21:00:00|607.67|594.87|607.88|595.08|617.66|604.86|606.69|593.89|5575
1679522400000|2023-03-22 22:00:00|607.41|594.61|613.8|601|614.39|601.59|606.59|593.79|6396
1679526000000|2023-03-22 23:00:00|613.13|600.33|615.07|602.27|616.51|603.71|611.5|598.7|5769
1679529600000|2023-03-23 00:00:00|614.43|601.63|614.67|601.87|619.02|606.22|612.94|600.14|6386
1679533200000|2023-03-23 01:00:00|614.56|601.76|608.46|595.66|615.52|602.72|608.44|595.64|5857
1679536800000|2023-03-23 02:00:00|609.5|596.7|615.09|602.29|616.65|603.85|608.28|595.48|4512
1679540400000|2023-03-23 03:00:00|615.75|602.95|612|599.2|616.99|604.19|611.9|599.1|4527
1679544000000|2023-03-23 04:00:00|611.99|599.19|614.29|601.49|616.57|603.77|611.61|598.81|4341
1679547600000|2023-03-23 05:00:00|614.59|601.79|620.71|607.91|622.69|609.89|613.11|600.31|5437
1679551200000|2023-03-23 06:00:00|621.22|608.42|621.51|608.71|623.48|610.68|619.85|607.05|5682
1679554800000|2023-03-23 07:00:00|621.5|608.7|622.74|609.94|624.15|611.35|618.96|606.16|5371
1679558400000|2023-03-23 08:00:00|623.34|610.54|623.64|610.84|625.92|613.12|621.87|609.07|5300
1679562000000|2023-03-23 09:00:00|623.81|611.01|625.24|612.44|625.42|612.62|621.73|608.93|5517
1679565600000|2023-03-23 10:00:00|625.42|612.62|624.5|611.7|626.17|613.37|623.16|610.36|3703
1679569200000|2023-03-23 11:00:00|624.52|611.72|625.42|612.62|626.05|613.25|621.19|608.39|2333
1679572800000|2023-03-23 12:00:00|625.09|612.29|622.32|609.52|626.59|613.79|621.12|608.32|5015
1679576400000|2023-03-23 13:00:00|622.28|609.48|620.7|607.9|623.07|610.27|617.47|604.67|6204
1679580000000|2023-03-23 14:00:00|620.74|607.94|635.33|622.53|635.75|622.95|619.09|606.29|6723
1679583600000|2023-03-23 15:00:00|635.46|622.66|647.48|634.68|651.08|638.28|634.95|622.15|8364
1679587200000|2023-03-23 16:00:00|647.27|634.47|645.92|633.12|650.43|637.63|644.59|631.79|7355
1679590800000|2023-03-23 17:00:00|645.83|633.03|641.42|628.62|648.84|636.04|639.05|626.25|7333
1679594400000|2023-03-23 18:00:00|640.98|628.18|630|617.2|642.48|629.68|628.25|615.45|6819
1679598000000|2023-03-23 19:00:00|630.4|617.6|632.99|620.19|634.72|621.92|627.78|614.98|7988
1679601600000|2023-03-23 20:00:00|632.94|620.14|627.94|615.14|633|620.2|625.53|612.73|6116
1679605200000|2023-03-23 21:00:00|627.96|615.16|625.2|612.4|628.81|616.01|620.88|608.08|3502
1679608800000|2023-03-23 22:00:00|625.23|612.43|629.09|616.29|629.79|616.99|624.99|612.19|4483
1679612400000|2023-03-23 23:00:00|629.06|616.26|630.79|617.99|633.19|620.39|628.72|615.92|5533
1679616000000|2023-03-24 00:00:00|630.99|618.19|629.28|616.48|632.8|620|628.7|615.9|5954
1679619600000|2023-03-24 01:00:00|629.25|616.45|632.46|619.66|633.25|620.45|627.3|614.5|5990
1679623200000|2023-03-24 02:00:00|632.6|619.8|631.73|618.93|635.57|622.77|631.46|618.66|5511
1679626800000|2023-03-24 03:00:00|631.5|618.7|631.28|618.48|632.57|619.77|630.6|617.8|4924
1679630400000|2023-03-24 04:00:00|631.23|618.43|628.88|616.08|633.28|620.48|628.32|615.52|5127
1679634000000|2023-03-24 05:00:00|628.91|616.11|631.36|618.56|631.7|618.9|628.05|615.25|5256
1679637600000|2023-03-24 06:00:00|631.31|618.51|629.01|616.21|632.8|620|628.93|616.13|4494
1679641200000|2023-03-24 07:00:00|629.12|616.32|630.88|618.08|631.8|619|628.19|615.39|5935
1679644800000|2023-03-24 08:00:00|630.71|617.91|602.01|589.21|632.15|619.35|602.01|589.21|7473
1679648400000|2023-03-24 09:00:00|602|589.2|602.06|589.26|608.06|595.26|599.01|586.21|7837
1679652000000|2023-03-24 10:00:00|602.09|589.29|602.7|589.9|604.8|592|598.65|585.85|7540
1679655600000|2023-03-24 11:00:00|602.56|589.76|597.07|584.27|602.97|590.17|590.52|577.72|6257
1679659200000|2023-03-24 12:00:00|596.89|584.09|604.55|591.75|606|593.2|596.09|583.29|5823
1679662800000|2023-03-24 13:00:00|604.65|591.85|603.22|590.42|605.15|592.35|598.78|585.98|5071
1679666400000|2023-03-24 14:00:00|603.23|590.43|603.78|590.98|610.27|597.47|599.14|586.34|8187
1679670000000|2023-03-24 15:00:00|603.82|591.02|603.45|590.65|605.42|592.62|598.98|586.18|7854
1679673600000|2023-03-24 16:00:00|603.4|590.6|601.32|588.52|604.99|592.19|599.97|587.17|7135
1679677200000|2023-03-24 17:00:00|601.5|588.7|596.43|583.63|603.25|590.45|589.21|576.41|8213
1679680800000|2023-03-24 18:00:00|596.34|583.54|597.94|585.14|599.9|587.1|594.99|582.19|6963
1679684400000|2023-03-24 19:00:00|597.87|585.07|598.34|585.54|601.39|588.59|596.62|583.82|6808
1679688000000|2023-03-24 20:00:00|598.31|585.51|592.52|579.72|599.07|590.66|592.19|579.39|5647
1679731200000|2023-03-25 08:00:00|590.87|578.07|590.2|577.4|592.31|583.12|588.84|576.04|3182
1679734800000|2023-03-25 09:00:00|590.22|577.42|590.91|578.11|592.87|584.54|588.03|575.23|3477
1679738400000|2023-03-25 10:00:00|590.9|578.1|590.62|577.82|591.99|583.13|588.81|576.01|2684
1679742000000|2023-03-25 11:00:00|590.61|577.81|590.26|577.46|592.35|579.55|589.79|576.99|2378
1679745600000|2023-03-25 12:00:00|590.25|577.45|586.17|573.37|590.63|577.83|582.83|570.03|3247
1679749200000|2023-03-25 13:00:00|586.19|573.39|588.14|575.34|589.41|576.61|583.03|570.23|3788
1679752800000|2023-03-25 14:00:00|588.15|575.35|587.98|575.18|590.34|577.54|587.86|575.06|3507
1679756400000|2023-03-25 15:00:00|587.89|575.09|588.57|575.77|590.96|578.16|585.44|572.64|3555
1679760000000|2023-03-25 16:00:00|588.54|575.74|586.9|574.1|590.43|577.63|582.81|572.66|3233
1679763600000|2023-03-25 17:00:00|586.89|574.09|584.28|571.48|588.94|576.83|583.6|570.8|3700
1679767200000|2023-03-25 18:00:00|584.32|571.52|579.73|566.93|586.36|577.76|579.7|566.9|3308
1679770800000|2023-03-25 19:00:00|579.78|566.98|576.64|563.84|580.99|570.77|574.45|561.65|5780
1679774400000|2023-03-25 20:00:00|576.63|563.83|580.32|567.52|583.11|571.97|574.83|562.03|3880
1679778000000|2023-03-25 21:00:00|580.3|567.5|576.15|563.35|583.49|573.33|575.13|562.33|2607
1679781600000|2023-03-25 22:00:00|576.17|563.37|577.65|564.85|581.37|570.84|575.36|562.56|3147
1679785200000|2023-03-25 23:00:00|577.66|564.86|578|565.2|580.7|570.42|576.06|563.26|2552
1679788800000|2023-03-26 00:00:00|578.01|565.21|580.03|567.23|581.89|569.09|574.86|562.06|2869
1679792400000|2023-03-26 01:00:00|580.04|567.24|579.98|567.18|581.74|572.48|578.13|565.33|2756
1679796000000|2023-03-26 02:00:00|579.96|567.16|581.77|568.97|582.78|573.53|578.93|566.35|2412
1679799600000|2023-03-26 03:00:00|581.76|568.96|579.35|566.55|583.77|573.68|578.68|565.88|2681
1679803200000|2023-03-26 04:00:00|579.36|566.56|579.51|566.71|581.62|571.8|577.13|565.15|2371
1679806800000|2023-03-26 05:00:00|579.5|566.7|581.7|568.9|582.02|571.42|577.03|564.23|1919
1679810400000|2023-03-26 06:00:00|581.71|568.91|578.88|566.08|583.55|573.38|577.74|564.94|2342
1679814000000|2023-03-26 07:00:00|578.87|566.07|580.01|567.21|580.94|571.09|577.93|565.13|2379
1679817600000|2023-03-26 08:00:00|579.98|567.18|584.94|572.14|586.75|573.95|578.19|565.39|3506
1679821200000|2023-03-26 09:00:00|584.93|572.13|584.41|571.61|587.15|574.35|582.16|569.36|3207
1679824800000|2023-03-26 10:00:00|584.4|571.6|586.2|573.4|587.22|576.91|582.48|570.49|2532
1679828400000|2023-03-26 11:00:00|586.21|573.41|586.59|573.79|587.57|578.44|583.1|570.3|2880
1679832000000|2023-03-26 12:00:00|586.6|573.8|587.5|574.7|589.34|578.7|582.13|571.87|3497
1679835600000|2023-03-26 13:00:00|587.51|574.71|592.56|579.76|592.57|581.21|586.37|573.57|3495
1679839200000|2023-03-26 14:00:00|592.53|579.73|586.7|573.9|593.63|581.2|580.87|571.34|5060
1679842800000|2023-03-26 15:00:00|586.71|573.91|586.74|573.94|589.11|576.31|582.32|572.74|3919
1679846400000|2023-03-26 16:00:00|586.75|573.95|581.48|568.68|587.43|577.2|579.25|567.85|3391
1679850000000|2023-03-26 17:00:00|581.51|568.71|583.76|570.96|586.7|575.5|579|568.05|3462
1679853600000|2023-03-26 18:00:00|583.77|570.97|584.15|571.35|586.08|576.3|578.31|569.63|3400
1679857200000|2023-03-26 19:00:00|584.14|571.34|584.97|570.67|586.15|575.88|582.05|568.52|2522
1679860800000|2023-03-26 20:00:00|584.95|570.65|582.48|568.18|587.08|575.88|579.24|564.94|3259
1679864400000|2023-03-26 21:00:00|582.49|568.19|582.68|569.88|582.7|569.9|580.04|567.24|2728
1679868000000|2023-03-26 22:00:00|582.71|569.91|585.42|572.62|586.92|574.12|582.5|569.7|4673
1679871600000|2023-03-26 23:00:00|585.44|572.64|585.44|572.64|588.44|575.64|585|572.2|4751
1679875200000|2023-03-27 00:00:00|585.46|572.66|585.61|572.81|587.43|574.63|583.38|570.58|4903
1679878800000|2023-03-27 01:00:00|585.6|572.8|580.92|568.12|586.01|573.21|580.55|567.75|5114
1679882400000|2023-03-27 02:00:00|581.01|568.21|581.6|568.8|583.85|571.05|579.72|566.92|4133
1679886000000|2023-03-27 03:00:00|581.57|568.77|582.57|569.77|583.95|571.15|580.14|567.34|3681
1679889600000|2023-03-27 04:00:00|582.56|569.76|583.33|570.53|584.2|571.4|582.02|569.22|3147
1679893200000|2023-03-27 05:00:00|583.39|570.59|578.14|565.34|584.13|571.33|577.33|564.53|4578
1679896800000|2023-03-27 06:00:00|578.13|565.33|581.09|568.29|581.73|568.93|576.87|564.07|5141
1679900400000|2023-03-27 07:00:00|581.07|568.27|580.85|568.05|582|569.2|579.14|566.34|4864
1679904000000|2023-03-27 08:00:00|580.76|567.96|581.24|568.44|581.72|568.92|577.97|565.17|4860
1679907600000|2023-03-27 09:00:00|581.23|568.43|582.32|569.52|583.45|570.65|579.38|566.58|5220
1679911200000|2023-03-27 10:00:00|582.35|569.55|585.13|572.33|585.39|572.59|581.27|568.47|4709
1679914800000|2023-03-27 11:00:00|585.12|572.32|586.27|573.47|587.04|574.24|584.31|571.51|5054
1679918400000|2023-03-27 12:00:00|586.28|573.48|582.36|569.56|588.66|575.86|581.3|568.5|5948
1679922000000|2023-03-27 13:00:00|582.29|569.49|585.23|572.43|588.05|575.25|581.09|568.29|6786
1679925600000|2023-03-27 14:00:00|585.27|572.47|570.81|558.01|586.85|574.05|570.81|558.01|7682
1679929200000|2023-03-27 15:00:00|570.92|558.12|568.6|555.8|570.92|558.12|557.18|544.38|8555
1679932800000|2023-03-27 16:00:00|568.59|555.79|566.1|553.3|574.36|561.56|565.06|552.26|7420
1679936400000|2023-03-27 17:00:00|566.13|553.33|566.58|553.78|568.31|555.51|563.51|550.71|6822
1679940000000|2023-03-27 18:00:00|566.68|553.88|567.54|554.74|571.05|558.25|566.35|553.55|5558
1679943600000|2023-03-27 19:00:00|567.55|554.75|564.43|551.63|569.42|556.62|563.71|550.91|5032
1679947200000|2023-03-27 20:00:00|564.45|551.65|564.61|551.81|566.49|553.69|562.09|549.29|5336
1679950800000|2023-03-27 21:00:00|564.67|551.87|566.04|553.24|567.64|554.84|563.73|550.93|2963
1679954400000|2023-03-27 22:00:00|566.05|553.25|567.73|554.93|567.83|555.03|563.74|550.94|4031
1679958000000|2023-03-27 23:00:00|567.62|554.82|571.14|558.34|571.93|559.13|566.45|553.65|4088
1679961600000|2023-03-28 00:00:00|571.04|558.24|566.26|553.46|572.03|559.23|565.32|552.52|5947
1679965200000|2023-03-28 01:00:00|566.29|553.49|569.25|556.45|572.39|559.59|564.19|551.39|6126
1679968800000|2023-03-28 02:00:00|569.26|556.46|567.7|554.9|570.3|557.5|566.01|553.21|4532
1679972400000|2023-03-28 03:00:00|567.78|554.98|565.39|552.59|567.95|555.15|564.16|551.36|4847
1679976000000|2023-03-28 04:00:00|565.43|552.63|569.81|557.01|570|557.2|565.38|552.58|4327
1679979600000|2023-03-28 05:00:00|569.86|557.06|572.61|559.81|572.83|560.03|568.36|555.56|4835
1679983200000|2023-03-28 06:00:00|572.75|559.95|577.71|564.91|578.91|566.11|572.56|559.76|6018
1679986800000|2023-03-28 07:00:00|577.76|564.96|574.25|561.45|578.4|565.6|573.85|561.05|4721
1679990400000|2023-03-28 08:00:00|574.26|561.46|578.67|565.87|579.6|566.8|574.22|561.42|4675
1679994000000|2023-03-28 09:00:00|578.65|565.85|573.68|560.88|578.78|565.98|572.59|559.79|4906
1679997600000|2023-03-28 10:00:00|573.67|560.87|575.14|562.34|578.21|565.41|572.65|559.85|5952
1680001200000|2023-03-28 11:00:00|575.12|562.32|581.62|568.82|583.24|570.44|574.94|562.14|6687
1680004800000|2023-03-28 12:00:00|581.63|568.83|579.21|566.41|583.63|570.83|578.4|565.6|6455
1680008400000|2023-03-28 13:00:00|579.2|566.4|578.45|565.65|581.57|568.77|576.55|563.75|5963
1680012000000|2023-03-28 14:00:00|578.34|565.54|579.47|566.67|581.26|568.46|577.87|565.07|6165
1680015600000|2023-03-28 15:00:00|579.48|566.68|579.75|566.95|579.96|567.16|576.93|564.13|4994
1680019200000|2023-03-28 16:00:00|579.74|566.94|577.08|564.28|580.08|567.28|575.41|562.61|5185
1680022800000|2023-03-28 17:00:00|577.14|564.34|578.92|566.12|579.32|566.52|574.92|562.12|5374
1680026400000|2023-03-28 18:00:00|578.91|566.11|587.68|574.88|588.95|576.15|578.19|565.39|5803
1680030000000|2023-03-28 19:00:00|587.71|574.91|593.04|580.24|595.3|582.5|587.71|574.91|6628
1680033600000|2023-03-28 20:00:00|593.13|580.33|589.62|576.82|594.58|581.78|589.5|576.7|5210
1680037200000|2023-03-28 21:00:00|589.64|576.84|586.12|573.32|591.21|578.41|584.84|572.04|2821
1680040800000|2023-03-28 22:00:00|586.06|573.26|586.66|573.86|586.75|573.95|584.7|571.9|3914
1680044400000|2023-03-28 23:00:00|586.63|573.83|587.2|574.4|589.55|576.75|586.63|573.83|4710
1680048000000|2023-03-29 00:00:00|587.28|574.48|588.86|576.06|592.31|579.51|587.28|574.48|4618
1680051600000|2023-03-29 01:00:00|588.91|576.11|593.38|580.58|594.47|581.67|588.83|576.03|4966
1680055200000|2023-03-29 02:00:00|593.45|580.65|596.24|583.44|597.48|584.68|593.42|580.62|4173
1680058800000|2023-03-29 03:00:00|596.25|583.45|596.29|583.49|597.84|585.04|595.59|582.79|3498
1680062400000|2023-03-29 04:00:00|596.31|583.51|600.37|587.57|602.07|589.27|596.14|583.34|4119
1680066000000|2023-03-29 05:00:00|600.39|587.59|600.05|587.25|602.68|589.88|598.61|585.81|4663
1680069600000|2023-03-29 06:00:00|599.99|587.19|603.96|591.16|606.5|593.7|598.15|585.35|5864
1680073200000|2023-03-29 07:00:00|603.99|591.19|602.75|589.95|607.5|594.7|602.64|589.84|5409
1680076800000|2023-03-29 08:00:00|602.74|589.94|608.39|595.59|609.53|596.73|602.16|589.36|5969
1680080400000|2023-03-29 09:00:00|608.41|595.61|605.37|592.57|609.54|596.74|604.46|591.66|4547
1680084000000|2023-03-29 10:00:00|605.41|592.61|604.89|592.09|608.39|595.59|604.6|591.8|4452
1680087600000|2023-03-29 11:00:00|604.84|592.04|607|594.2|607.79|594.99|604.36|591.56|3642
1680091200000|2023-03-29 12:00:00|607.02|594.22|605.31|592.51|607.81|595.01|604.21|591.41|5349
1680094800000|2023-03-29 13:00:00|605.33|592.53|605.34|592.54|606.75|593.95|603.01|590.21|5729
1680098400000|2023-03-29 14:00:00|605.21|592.41|601.29|588.49|607.45|594.65|599.92|587.12|6781
1680102000000|2023-03-29 15:00:00|601.27|588.47|604.95|592.15|605.8|593|599.55|586.75|5737
1680105600000|2023-03-29 16:00:00|604.94|592.14|600.53|587.73|605.4|592.6|600.2|587.4|5068
1680109200000|2023-03-29 17:00:00|600.55|587.75|603.43|590.63|604.8|592|600.37|587.57|5084
1680112800000|2023-03-29 18:00:00|603.31|590.51|606.09|593.29|606.25|593.45|601.77|588.97|4670
1680116400000|2023-03-29 19:00:00|606.1|593.3|607.65|594.85|608.1|595.3|605.12|592.32|4553
1680120000000|2023-03-29 20:00:00|607.66|594.86|604.73|591.93|607.72|594.92|602.82|590.02|4104
1680123600000|2023-03-29 21:00:00|604.75|591.95|601.96|589.16|604.91|592.11|601.96|589.16|2289
1680127200000|2023-03-29 22:00:00|601.95|589.15|601.39|588.59|602.45|589.65|597.59|584.79|4343
1680130800000|2023-03-29 23:00:00|601.5|588.7|600.85|588.05|603.84|591.04|600.35|587.55|3895
1680134400000|2023-03-30 00:00:00|600.86|588.06|597.93|585.13|602.42|589.62|594.92|582.12|5519
1680138000000|2023-03-30 01:00:00|597.89|585.09|596.53|583.73|598.86|586.06|595.02|582.22|5726
1680141600000|2023-03-30 02:00:00|596.47|583.67|605.39|592.59|613.2|600.4|596.15|583.35|7549
1680145200000|2023-03-30 03:00:00|605.4|592.6|597.62|584.82|607.55|594.75|589.5|576.7|6517
1680148800000|2023-03-30 04:00:00|597.47|584.67|597.95|585.15|599.99|587.19|596.11|583.31|4463
1680152400000|2023-03-30 05:00:00|597.9|585.1|599.33|586.53|599.68|586.88|596.17|583.37|4121
1680156000000|2023-03-30 06:00:00|599.35|586.55|598.67|585.87|600.7|587.9|597.93|585.13|4706
1680159600000|2023-03-30 07:00:00|598.68|585.88|599|586.2|601.32|588.52|597.34|584.54|5309
1680163200000|2023-03-30 08:00:00|599.03|586.23|595.91|583.11|599.56|586.76|595.42|582.62|4669
1680166800000|2023-03-30 09:00:00|595.9|583.1|596.28|583.48|597.55|584.75|593.24|580.44|5004
1680170400000|2023-03-30 10:00:00|596.26|583.46|599.15|586.35|599.4|586.6|595.92|583.12|4024
1680174000000|2023-03-30 11:00:00|599.2|586.4|601.16|588.36|601.9|589.1|598.77|585.97|3986
1680177600000|2023-03-30 12:00:00|601.07|588.27|601.52|588.72|602.1|589.3|598.4|585.6|4844
1680181200000|2023-03-30 13:00:00|601.5|588.7|599.15|586.35|602.54|589.74|598.93|586.13|4832
1680184800000|2023-03-30 14:00:00|599.18|586.38|601.25|588.45|601.92|589.12|596.57|583.77|6260
1680188400000|2023-03-30 15:00:00|601.31|588.51|604.6|591.8|606.95|594.15|600.52|587.72|6241
1680192000000|2023-03-30 16:00:00|604.57|591.77|597|584.2|604.61|591.81|595.79|582.99|6446
1680195600000|2023-03-30 17:00:00|597.05|584.25|591.01|578.21|599.1|586.3|590.53|577.73|6197
1680199200000|2023-03-30 18:00:00|591|578.2|593.25|580.45|593.66|580.86|589.94|577.14|5729
1680202800000|2023-03-30 19:00:00|593.28|580.48|594|581.2|595|582.2|592.49|579.69|4885
1680206400000|2023-03-30 20:00:00|594.15|581.35|597.85|585.05|598.23|585.43|593.13|580.33|4419
1680210000000|2023-03-30 21:00:00|597.86|585.06|595.88|583.08|598.25|585.45|594.44|581.64|2140
1680213600000|2023-03-30 22:00:00|595.83|583.03|592.54|579.74|597.23|584.43|592.39|579.59|4218
1680217200000|2023-03-30 23:00:00|592.53|579.73|596.19|583.39|596.42|583.62|591.93|579.13|4050
1680220800000|2023-03-31 00:00:00|596.15|583.35|597.5|584.7|599.05|586.25|594.69|581.89|4820
1680224400000|2023-03-31 01:00:00|597.55|584.75|597.45|584.65|600.03|587.23|596.49|583.69|5279
1680228000000|2023-03-31 02:00:00|597.41|584.61|598.05|585.25|599.03|586.23|596.45|583.65|4119
1680231600000|2023-03-31 03:00:00|598.04|585.24|598.62|585.82|599.88|587.08|598.04|585.24|3611
1680235200000|2023-03-31 04:00:00|598.57|585.77|600.33|587.53|600.71|587.91|597.68|584.88|3302
1680238800000|2023-03-31 05:00:00|600.35|587.55|597.88|585.08|601.28|588.48|597.05|584.25|3420
1680242400000|2023-03-31 06:00:00|597.87|585.07|599.7|586.9|600.7|587.9|597.37|584.57|4050
1680246000000|2023-03-31 07:00:00|599.7|586.9|600.08|587.28|600.22|587.42|593.67|580.87|6201
1680249600000|2023-03-31 08:00:00|600.1|587.3|601.18|588.38|603.93|591.13|599.96|587.16|5008
1680253200000|2023-03-31 09:00:00|601.16|588.36|601.27|588.47|603.33|590.53|599.35|586.55|4834
1680256800000|2023-03-31 10:00:00|601.24|588.44|599.92|587.12|604.05|591.25|599.62|586.82|4347
1680260400000|2023-03-31 11:00:00|599.95|587.15|601.06|588.26|602.9|590.1|599.15|586.35|4019
1680264000000|2023-03-31 12:00:00|601.1|588.3|608.77|595.97|609.84|597.04|601.06|588.26|6203
1680267600000|2023-03-31 13:00:00|608.74|595.94|610.65|597.85|613.33|600.53|607.02|594.22|6910
1680271200000|2023-03-31 14:00:00|610.61|597.81|615.44|602.64|616.65|603.85|610.61|597.81|6276
1680274800000|2023-03-31 15:00:00|615.47|602.67|613.09|600.29|619.15|606.35|610.69|597.89|5601
1680278400000|2023-03-31 16:00:00|613.13|600.33|613.7|600.9|614|601.2|611.24|598.44|5426
1680282000000|2023-03-31 17:00:00|613.72|600.92|614.13|601.33|616.66|603.86|612.41|599.61|5282
1680285600000|2023-03-31 18:00:00|614.16|601.36|616.04|603.24|618.13|605.33|613.09|600.29|3737
1680289200000|2023-03-31 19:00:00|616.03|603.23|614.55|601.75|616.95|604.15|613.36|600.56|5027
1680292800000|2023-03-31 20:00:00|614.6|601.8|611.63|598.83|614.83|602.03|607.98|594.88|3186
1680332400000|2023-04-01 07:00:00|611.15|598.35|613.78|600.98|614.47|601.67|609.17|596.88|2256
1680336000000|2023-04-01 08:00:00|613.79|600.99|618.87|606.07|619.55|606.75|612.85|600.05|2580
1680339600000|2023-04-01 09:00:00|618.9|606.1|622.43|609.63|622.67|609.87|618.87|606.07|2352
1680343200000|2023-04-01 10:00:00|622.44|609.64|622.2|609.4|624.14|611.34|619.75|606.95|2129
1680346800000|2023-04-01 11:00:00|622.21|609.41|621.41|608.61|625.98|613.18|621.23|608.43|2915
1680350400000|2023-04-01 12:00:00|621.39|608.59|624.19|611.39|625.74|612.94|618.17|603.32|2496
1680354000000|2023-04-01 13:00:00|624.2|611.4|621.72|608.92|624.79|611.99|617.68|606.63|2475
1680357600000|2023-04-01 14:00:00|621.71|608.91|618.49|605.69|621.71|608.91|618.03|605.23|3373
1680361200000|2023-04-01 15:00:00|618.48|605.68|615.62|602.82|619.93|607.13|614.75|601.95|2871
1680364800000|2023-04-01 16:00:00|615.61|602.81|612.44|599.64|618.56|605.76|611.95|599.15|3895
1680368400000|2023-04-01 17:00:00|612.46|599.66|613.35|600.55|614.73|601.93|608.82|598.12|2940
1680372000000|2023-04-01 18:00:00|613.36|600.56|614.37|601.57|614.79|601.99|608.19|593.52|3239
1680375600000|2023-04-01 19:00:00|614.36|601.56|615.66|602.86|615.91|603.11|610.29|598.62|3065
1680379200000|2023-04-01 20:00:00|615.65|602.85|614.18|601.38|618.74|605.94|613.93|601.13|3422
1680382800000|2023-04-01 21:00:00|614.19|601.39|614.97|602.17|616.44|603.64|614.01|601.21|1718
1680386400000|2023-04-01 22:00:00|614.98|602.18|615.26|602.46|616.39|603.59|610.45|597.71|2383
1680390000000|2023-04-01 23:00:00|615.27|602.47|616.44|603.64|616.7|603.9|614.99|602.19|1681
1680393600000|2023-04-02 00:00:00|616.45|603.65|612.45|599.65|618.26|605.46|608.19|596.86|2930
1680397200000|2023-04-02 01:00:00|612.44|599.64|610.98|598.18|614.39|601.59|610.85|598.05|2869
1680400800000|2023-04-02 02:00:00|610.97|598.17|611.93|599.13|612.89|600.09|605.65|593.4|2414
1680404400000|2023-04-02 03:00:00|611.92|599.12|615.42|602.62|615.61|602.81|608.87|595.76|2008
1680408000000|2023-04-02 04:00:00|615.43|602.63|613.07|600.27|615.6|602.8|608.64|595.57|1727
1680411600000|2023-04-02 05:00:00|613.06|600.26|613.38|600.58|615.02|602.22|609.76|598.18|1969
1680415200000|2023-04-02 06:00:00|613.39|600.59|612.86|600.06|613.6|600.8|606.98|594.47|2299
1680418800000|2023-04-02 07:00:00|612.88|600.08|611.84|599.04|614.13|601.33|610.94|598.14|2216
1680422400000|2023-04-02 08:00:00|611.83|599.03|607.55|594.75|613.16|600.36|602.85|592.22|3084
1680426000000|2023-04-02 09:00:00|607.57|594.77|611.55|598.75|613.05|600.25|607.55|594.75|3121
1680429600000|2023-04-02 10:00:00|611.6|598.8|609.39|596.59|611.96|599.16|605.06|594.73|2806
1680433200000|2023-04-02 11:00:00|609.38|596.58|608.25|595.45|609.84|597.04|608.12|595.32|3074
1680436800000|2023-04-02 12:00:00|608.26|595.46|606.95|594.15|609.37|596.57|606.54|593.74|2940
1680440400000|2023-04-02 13:00:00|606.94|594.14|606.13|593.33|609.74|596.94|603.07|590.27|3807
1680444000000|2023-04-02 14:00:00|606.12|593.32|604.27|591.47|608.43|598.68|604.07|591.27|2534
1680447600000|2023-04-02 15:00:00|604.26|591.46|601.27|588.47|604.27|592.1|595.58|582.78|5232
1680451200000|2023-04-02 16:00:00|601.25|588.45|601.05|588.25|602.41|589.61|598.64|585.84|3968
1680454800000|2023-04-02 17:00:00|601.04|588.24|602.29|589.49|605.24|592.44|600.98|588.18|3214
1680458400000|2023-04-02 18:00:00|602.37|589.57|601.25|588.45|604.73|591.93|597.32|587.49|1937
1680462000000|2023-04-02 19:00:00|601.24|588.44|600.01|585.71|602.49|589.43|596.41|582.11|3445
1680465600000|2023-04-02 20:00:00|600.03|585.73|601.34|587.04|601.46|587.16|598.33|584.03|2909
1680469200000|2023-04-02 21:00:00|601.35|587.05|598.88|586.08|602.25|588.57|598.23|585.43|2577
1680472800000|2023-04-02 22:00:00|598.89|586.09|600.83|588.03|601.55|588.75|595.81|583.01|5172
1680476400000|2023-04-02 23:00:00|600.79|587.99|601.38|588.58|601.65|588.85|599.63|586.83|4203
1680480000000|2023-04-03 00:00:00|601.41|588.61|600.53|587.73|602.12|589.32|598.05|585.25|4063
1680483600000|2023-04-03 01:00:00|600.49|587.69|591.96|579.16|602.19|589.39|588.32|575.52|5232
1680487200000|2023-04-03 02:00:00|592.02|579.22|595.17|582.37|595.53|582.73|590.27|577.47|3406
1680490800000|2023-04-03 03:00:00|595.19|582.39|596.33|583.53|596.97|584.17|594.11|581.31|3499
1680494400000|2023-04-03 04:00:00|596.35|583.55|596.9|584.1|596.95|584.15|594.35|581.55|3290
1680498000000|2023-04-03 05:00:00|596.95|584.15|595.02|582.22|597|584.2|594.64|581.84|2575
1680501600000|2023-04-03 06:00:00|595.03|582.23|597.5|584.7|597.5|584.7|594.26|581.46|2977
1680505200000|2023-04-03 07:00:00|597.47|584.67|600.72|587.92|600.73|587.93|596.75|583.95|3759
1680508800000|2023-04-03 08:00:00|600.71|587.91|610.48|597.68|610.63|597.83|600.7|587.9|6392
1680512400000|2023-04-03 09:00:00|610.5|597.7|608.16|595.36|614.39|601.59|608.16|595.36|4828
1680516000000|2023-04-03 10:00:00|608.18|595.38|605.46|592.66|609.44|596.64|605.34|592.54|4326
1680519600000|2023-04-03 11:00:00|605.58|592.78|605.97|593.17|607.27|594.47|604.65|591.85|3534
1680523200000|2023-04-03 12:00:00|605.96|593.16|605.74|592.94|606.65|593.85|602.58|589.78|4588
1680526800000|2023-04-03 13:00:00|605.71|592.91|607.18|594.38|610.55|597.75|604.87|592.07|5111
1680530400000|2023-04-03 14:00:00|607.24|594.44|600.36|587.56|608.23|595.43|599.8|587|5928
1680534000000|2023-04-03 15:00:00|600.53|587.73|602.01|589.21|602.77|589.97|598.25|585.45|5538
1680537600000|2023-04-03 16:00:00|601.88|589.08|600.93|588.13|602.83|590.03|599.5|586.7|5821
1680541200000|2023-04-03 17:00:00|601.01|588.21|606.94|594.14|608.16|595.36|599.57|586.77|5686
1680544800000|2023-04-03 18:00:00|606.9|594.1|612.37|599.57|614.62|601.82|606.45|593.65|7615
1680548400000|2023-04-03 19:00:00|612.39|599.59|610.21|597.41|614.78|601.98|607.72|594.92|6203
1680552000000|2023-04-03 20:00:00|610.28|597.48|596.81|584.01|610.8|598|594.27|581.47|7614
1680555600000|2023-04-03 21:00:00|596.79|583.99|595.16|582.36|596.79|583.99|590.86|578.06|4953
1680559200000|2023-04-03 22:00:00|595.12|582.32|601.13|588.33|601.95|589.15|594.71|581.91|5426
1680562800000|2023-04-03 23:00:00|601.1|588.3|599.55|586.75|602.88|590.08|598.88|586.08|5070
1680566400000|2023-04-04 00:00:00|599.54|586.74|598.93|586.13|602.53|589.73|597.24|584.44|5513
1680570000000|2023-04-04 01:00:00|599.01|586.21|599.44|586.64|600.73|587.93|597.49|584.69|4350
1680573600000|2023-04-04 02:00:00|599.41|586.61|598.43|585.63|600.52|587.72|598.04|585.24|4619
1680577200000|2023-04-04 03:00:00|598.44|585.64|596.2|583.4|598.67|585.87|595.96|583.16|3032
1680580800000|2023-04-04 04:00:00|596.22|583.42|594.96|582.16|597.38|584.58|594.49|581.69|3011
1680584400000|2023-04-04 05:00:00|594.76|581.96|596.06|583.26|597.43|584.63|594.45|581.65|3854
1680588000000|2023-04-04 06:00:00|596.04|583.24|600.13|587.33|600.85|588.05|595.9|583.1|4780
1680591600000|2023-04-04 07:00:00|600.1|587.3|600.48|587.68|602.14|589.34|599.6|586.8|6096
1680595200000|2023-04-04 08:00:00|600.38|587.58|604.15|591.35|604.79|591.99|600.31|587.51|5035
1680598800000|2023-04-04 09:00:00|604.14|591.34|606.65|593.85|608.38|595.58|603.94|591.14|5370
1680602400000|2023-04-04 10:00:00|606.64|593.84|607.95|595.15|612.03|599.23|606.36|593.56|6177
1680606000000|2023-04-04 11:00:00|607.93|595.13|614.03|601.23|614.68|601.88|606.88|594.08|6791
1680609600000|2023-04-04 12:00:00|613.99|601.19|616.23|603.43|617.17|604.37|613.25|600.45|5828
1680613200000|2023-04-04 13:00:00|616.25|603.45|614.21|601.41|618.78|605.98|612.95|600.15|6043
1680616800000|2023-04-04 14:00:00|614.25|601.45|617.95|605.15|620.91|608.11|614.25|601.45|6243
1680620400000|2023-04-04 15:00:00|617.98|605.18|616.48|603.68|620.49|607.69|615.03|602.23|6068
1680624000000|2023-04-04 16:00:00|616.46|603.66|620.4|607.6|620.53|607.73|615.63|602.83|5152
1680627600000|2023-04-04 17:00:00|620.42|607.62|619.46|606.66|622.69|609.89|617.67|604.87|5239
1680631200000|2023-04-04 18:00:00|619.45|606.65|619.18|606.38|622.48|609.68|618.8|606|4370
1680634800000|2023-04-04 19:00:00|619.23|606.43|621.49|608.69|622.66|609.86|619.1|606.3|4676
1680638400000|2023-04-04 20:00:00|621.46|608.66|624.81|612.01|626.67|613.87|621.29|608.49|4571
1680642000000|2023-04-04 21:00:00|624.85|612.05|623.81|611.01|626.91|614.11|622.71|609.91|3158
1680645600000|2023-04-04 22:00:00|623.82|611.02|623.49|610.69|625.36|612.56|623.13|610.33|3376
1680649200000|2023-04-04 23:00:00|623.52|610.72|621.86|609.06|625.65|612.85|620.99|608.19|3938
1680652800000|2023-04-05 00:00:00|621.85|609.05|632.71|619.91|633.83|621.03|619.4|606.6|5823
1680656400000|2023-04-05 01:00:00|632.67|619.87|635.1|622.3|635.97|623.17|631.19|618.39|5738
1680660000000|2023-04-05 02:00:00|635.14|622.34|633.39|620.59|637.1|624.3|632.08|619.28|4707
1680663600000|2023-04-05 03:00:00|633.41|620.61|635.49|622.69|636.82|624.02|633.36|620.56|4056
1680667200000|2023-04-05 04:00:00|635.47|622.67|635.48|622.68|636.1|623.3|635|622.2|3321
1680670800000|2023-04-05 05:00:00|635.24|622.44|638.79|625.99|639.23|626.43|635.23|622.43|3443
1680674400000|2023-04-05 06:00:00|638.82|626.02|638.55|625.75|640.34|627.54|636.88|624.08|3507
1680678000000|2023-04-05 07:00:00|638.56|625.76|639.11|626.31|640.7|627.9|637.82|625.02|4665
1680681600000|2023-04-05 08:00:00|639.13|626.33|638.75|625.95|639.93|627.13|635.29|622.49|4445
1680685200000|2023-04-05 09:00:00|638.56|625.76|636.11|623.31|639.36|626.56|635.48|622.68|3422
1680688800000|2023-04-05 10:00:00|636.12|623.32|638.18|625.38|639.23|626.43|636.12|623.32|3313
1680692400000|2023-04-05 11:00:00|638.19|625.39|636.6|623.8|638.69|625.89|635.63|622.83|3602
1680696000000|2023-04-05 12:00:00|636.55|623.75|636.26|623.46|638.67|625.87|631.08|618.28|5785
1680699600000|2023-04-05 13:00:00|636.19|623.39|629.74|616.94|636.74|623.94|629.19|616.39|6044
1680703200000|2023-04-05 14:00:00|629.73|616.93|626.81|614.01|631.5|618.7|622.65|609.85|6865
1680706800000|2023-04-05 15:00:00|626.57|613.77|624.92|612.12|627.5|614.7|621.26|608.46|6249
1680710400000|2023-04-05 16:00:00|624.9|612.1|626.63|613.83|627.4|614.6|622.14|609.34|5876
1680714000000|2023-04-05 17:00:00|626.5|613.7|626.99|614.19|629.55|616.75|625.6|612.8|5439
1680717600000|2023-04-05 18:00:00|626.97|614.17|627.48|614.68|628.91|616.11|625.08|612.28|4219
1680721200000|2023-04-05 19:00:00|627.5|614.7|627.82|615.02|630.9|618.1|625.12|612.32|5512
1680724800000|2023-04-05 20:00:00|627.91|615.11|626.62|613.82|628.15|615.35|625.36|612.56|3280
1680728400000|2023-04-05 21:00:00|626.63|613.83|628.82|616.02|628.94|616.14|626.62|613.82|1568
1680732000000|2023-04-05 22:00:00|628.77|615.97|629.01|616.21|630.02|617.22|627.55|614.75|3039
1680735600000|2023-04-05 23:00:00|629.04|616.24|629.29|616.49|630.46|617.66|627.67|614.87|2600
1680739200000|2023-04-06 00:00:00|629.34|616.54|625.48|612.68|630|617.2|623.66|610.86|5102
1680742800000|2023-04-06 01:00:00|625.53|612.73|626.53|613.73|627.64|614.84|621.35|608.55|4106
1680746400000|2023-04-06 02:00:00|626.55|613.75|627.2|614.4|627.74|614.94|625.47|612.67|2661
1680750000000|2023-04-06 03:00:00|627.17|614.37|629.93|617.13|630.35|617.55|626.58|613.78|2603
1680753600000|2023-04-06 04:00:00|630.03|617.23|626.13|613.33|630.27|617.47|625.82|613.02|2510
1680757200000|2023-04-06 05:00:00|626.1|613.3|625.45|612.65|627.8|615|623.8|611|3159
1680760800000|2023-04-06 06:00:00|625.46|612.66|627.65|614.85|627.93|615.13|624.62|611.82|2670
1680764400000|2023-04-06 07:00:00|627.75|614.95|623.58|610.78|629.23|616.43|622.92|610.12|4436
1680768000000|2023-04-06 08:00:00|623.6|610.8|622.07|609.27|624.33|611.53|621.46|608.66|4377
1680771600000|2023-04-06 09:00:00|622.09|609.29|619.6|606.8|625.01|612.21|619.27|606.47|3114
1680775200000|2023-04-06 10:00:00|619.7|606.9|613.16|600.36|619.75|606.95|611.84|599.04|6019
1680778800000|2023-04-06 11:00:00|613.31|600.51|618.09|605.29|618.33|605.53|612.26|599.46|3714
1680782400000|2023-04-06 12:00:00|618.07|605.27|616.95|604.15|620.53|607.73|615.93|603.13|4280
1680786000000|2023-04-06 13:00:00|617.03|604.23|616.65|603.85|618.81|606.01|613.14|600.34|4889
1680789600000|2023-04-06 14:00:00|616.61|603.81|617.47|604.67|618.84|606.04|615.69|602.89|4848
1680793200000|2023-04-06 15:00:00|617.54|604.74|620.3|607.5|621.53|608.73|617.09|604.29|4645
1680796800000|2023-04-06 16:00:00|620.25|607.45|617.58|604.78|621.23|608.43|617.4|604.6|3525
1680800400000|2023-04-06 17:00:00|617.73|604.93|618.22|605.42|618.83|606.03|617.28|604.48|2713
1680804000000|2023-04-06 18:00:00|618.26|605.46|614.92|602.12|618.37|605.57|614.76|601.96|3171
1680807600000|2023-04-06 19:00:00|614.88|602.08|616.46|603.66|617.44|604.64|614.72|601.92|3464
1680811200000|2023-04-06 20:00:00|616.58|603.78|613.52|600.72|617.48|604.68|612.77|599.97|4064
1680814800000|2023-04-06 21:00:00|613.48|600.68|614.07|601.27|616.12|603.32|612.64|599.84|2420
1680818400000|2023-04-06 22:00:00|614.03|601.23|613.23|600.43|615.06|602.26|610.38|597.58|3777
1680822000000|2023-04-06 23:00:00|613.22|600.42|614.32|601.52|615.73|602.93|613.18|600.38|2445
1680825600000|2023-04-07 00:00:00|614.25|601.45|616.05|603.25|616.22|603.42|612|599.2|2675
1680829200000|2023-04-07 01:00:00|616|603.2|614.44|601.64|616.3|603.5|614.09|601.29|2580
1680832800000|2023-04-07 02:00:00|614.4|601.6|613.1|600.3|614.8|602|611.2|598.4|3152
1680836400000|2023-04-07 03:00:00|613.16|600.36|613.67|600.87|615.16|602.36|612.05|599.25|2803
1680840000000|2023-04-07 04:00:00|613.72|600.92|614.66|601.86|615.9|603.1|612.61|599.81|2432
1680843600000|2023-04-07 05:00:00|614.65|601.85|610.26|597.46|615.14|602.34|609.15|596.35|3685
1680847200000|2023-04-07 06:00:00|610.3|597.5|604.4|591.6|610.83|598.03|604.05|591.25|4668
1680850800000|2023-04-07 07:00:00|604.35|591.55|603.34|590.54|605.57|592.77|601.53|588.73|4338
1680854400000|2023-04-07 08:00:00|603.28|590.48|603.52|590.72|606.43|593.63|601.71|588.91|4240
1680858000000|2023-04-07 09:00:00|603.54|590.74|604.21|591.41|604.76|591.96|602.42|589.62|3102
1680861600000|2023-04-07 10:00:00|604.22|591.42|606.33|593.53|607.3|594.5|603.74|590.94|3057
1680865200000|2023-04-07 11:00:00|606.29|593.49|603.39|590.59|606.92|594.12|601.88|589.08|4005
1680868800000|2023-04-07 12:00:00|603.33|590.53|606.37|593.57|607.7|594.9|601.87|589.07|5340
1680872400000|2023-04-07 13:00:00|606.25|593.45|607.12|594.32|608.29|595.49|604.75|591.95|3717
1680876000000|2023-04-07 14:00:00|607.11|594.31|608.24|595.44|609.96|597.16|606.14|593.34|3268
1680879600000|2023-04-07 15:00:00|608.38|595.58|608.41|595.61|609.58|596.78|607.94|595.14|2651
1680883200000|2023-04-07 16:00:00|608.42|595.62|604.86|592.06|608.61|595.81|604.84|592.04|2747
1680886800000|2023-04-07 17:00:00|604.84|592.04|605.79|592.99|606.72|593.92|604.72|591.92|1997
1680890400000|2023-04-07 18:00:00|605.8|593|604.36|591.56|606.22|593.42|604.06|591.26|1850
1680894000000|2023-04-07 19:00:00|604.35|591.55|605.08|592.28|605.45|592.65|603.42|590.62|1780
1680897600000|2023-04-07 20:00:00|605.1|592.3|604.55|591.75|606.06|593.26|604.14|591.34|1657
1680937200000|2023-04-08 07:00:00|609.89|597.09|609.63|596.83|611.55|598.75|609.41|596.61|1608
1680940800000|2023-04-08 08:00:00|609.64|596.84|605.96|593.16|609.64|596.84|605.96|593.16|1659
1680944400000|2023-04-08 09:00:00|605.88|593.08|607.3|594.5|608.21|595.41|605.74|592.94|2409
1680948000000|2023-04-08 10:00:00|607.31|594.51|607.71|594.91|607.82|595.02|606.47|593.67|2167
1680951600000|2023-04-08 11:00:00|607.72|594.92|606.9|594.1|607.72|594.92|606.2|593.4|1567
1680955200000|2023-04-08 12:00:00|606.88|594.08|604.15|591.35|607.02|594.22|603.95|591.15|1909
1680958800000|2023-04-08 13:00:00|604.16|591.36|603.77|590.97|605.08|592.28|603.44|590.64|1583
1680962400000|2023-04-08 14:00:00|603.78|590.98|605.74|592.94|606.82|594.02|603.74|590.94|1846
1680966000000|2023-04-08 15:00:00|605.73|592.93|605.47|592.67|606.18|593.38|603.83|591.03|1635
1680969600000|2023-04-08 16:00:00|605.46|592.66|603.67|590.87|605.46|592.66|602.96|590.16|1600
1680973200000|2023-04-08 17:00:00|603.72|590.92|600.41|587.61|604.78|591.98|599.5|586.7|2045
1680976800000|2023-04-08 18:00:00|600.4|587.6|597.03|584.23|602.22|589.42|596.71|583.91|2609
1680980400000|2023-04-08 19:00:00|596.99|584.19|598.37|585.57|600.79|587.99|595.84|583.04|2773
1680984000000|2023-04-08 20:00:00|598.35|585.55|597.95|585.15|600.82|588.02|597.59|584.79|1731
1680987600000|2023-04-08 21:00:00|597.96|585.16|598.51|585.71|599.29|586.49|597.83|585.03|1456
1680991200000|2023-04-08 22:00:00|598.45|585.65|597.63|584.83|601.45|589.64|595.67|582.87|1794
1680994800000|2023-04-08 23:00:00|597.62|584.82|597.75|584.95|600.74|587.94|597.44|584.64|1536
1680998400000|2023-04-09 00:00:00|597.76|584.96|599.25|586.45|600.27|587.47|597.75|584.95|1851
1681002000000|2023-04-09 01:00:00|599.24|586.44|602.18|589.38|602.24|589.44|598.86|586.06|2222
1681005600000|2023-04-09 02:00:00|602.17|589.37|599.44|586.64|602.19|589.39|599.35|586.55|1841
1681009200000|2023-04-09 03:00:00|599.43|586.63|596.06|583.26|599.64|586.84|595.64|582.84|1825
1681012800000|2023-04-09 04:00:00|596.05|583.25|597.49|584.69|599.69|588.61|595.56|582.76|1502
1681016400000|2023-04-09 05:00:00|597.52|584.72|595.99|583.19|598.47|585.67|595.98|583.18|1872
1681020000000|2023-04-09 06:00:00|595.96|583.16|592.34|579.54|596.98|584.18|590.43|577.63|3938
1681023600000|2023-04-09 07:00:00|592.32|579.52|591.46|578.66|592.4|579.6|590.88|578.08|2324
1681027200000|2023-04-09 08:00:00|591.47|578.67|592.14|579.34|592.79|579.99|590.27|577.47|1695
1681030800000|2023-04-09 09:00:00|592.13|579.33|591.76|578.96|592.74|579.94|591.31|578.51|1486
1681034400000|2023-04-09 10:00:00|591.72|578.92|593.76|580.96|594.36|581.56|591.15|578.35|2535
1681038000000|2023-04-09 11:00:00|593.75|580.95|594.67|581.87|594.99|582.19|592.26|579.46|2958
1681041600000|2023-04-09 12:00:00|594.68|581.88|594.4|581.6|595.88|583.08|593.99|581.19|2258
1681045200000|2023-04-09 13:00:00|594.41|581.61|593.41|580.61|594.43|581.63|591.51|578.71|2371
1681048800000|2023-04-09 14:00:00|593.42|580.62|592.39|579.59|593.45|580.65|589|576.2|2905
1681052400000|2023-04-09 15:00:00|592.35|579.55|591.22|578.42|592.87|580.07|590.85|578.05|3037
1681056000000|2023-04-09 16:00:00|591.2|578.4|591.63|578.83|592.48|579.68|589.75|576.95|3648
1681059600000|2023-04-09 17:00:00|591.64|578.84|590.61|577.81|591.68|578.88|588.72|575.92|2913
1681063200000|2023-04-09 18:00:00|590.59|577.79|594.67|581.87|595.17|582.37|589.57|576.77|3238
1681066800000|2023-04-09 19:00:00|594.65|581.85|596.34|582.04|597.84|585.04|594.34|580.75|4539
1681070400000|2023-04-09 20:00:00|596.33|582.03|596.27|581.97|596.85|582.55|595.07|580.77|3572
1681074000000|2023-04-09 21:00:00|596.28|581.98|599.59|586.79|600.15|587.35|595.92|581.89|3907
1681077600000|2023-04-09 22:00:00|599.58|586.78|600.83|588.03|601.5|588.7|599.05|586.25|4557
1681081200000|2023-04-09 23:00:00|600.87|588.07|598.13|585.33|601.38|588.58|597.44|584.64|3643
1681084800000|2023-04-10 00:00:00|598.19|585.39|597.11|584.31|600.35|587.55|597.09|584.29|3983
1681088400000|2023-04-10 01:00:00|597.12|584.32|591.97|579.17|597.13|584.33|591.07|578.27|4110
1681092000000|2023-04-10 02:00:00|591.94|579.14|592.69|579.89|593.94|581.14|591.17|578.37|2955
1681095600000|2023-04-10 03:00:00|592.68|579.88|594.58|581.78|596|583.2|592.59|579.79|3191
1681099200000|2023-04-10 04:00:00|594.57|581.77|593.57|580.77|595.35|582.55|593.25|580.45|2894
1681102800000|2023-04-10 05:00:00|593.66|580.86|594.4|581.6|595.84|583.04|592.56|579.76|3255
1681106400000|2023-04-10 06:00:00|594.46|581.66|592.99|580.19|594.71|581.91|592.84|580.04|1773
1681110000000|2023-04-10 07:00:00|592.97|580.17|592.88|580.08|593.22|580.42|591.53|578.73|2205
1681113600000|2023-04-10 08:00:00|592.86|580.06|592.68|579.88|594.15|581.35|592.29|579.49|3327
1681117200000|2023-04-10 09:00:00|592.72|579.92|595.16|582.36|595.17|582.37|592.31|579.51|2375
1681120800000|2023-04-10 10:00:00|595.14|582.34|595.41|582.61|595.58|582.78|593.2|580.4|2685
1681124400000|2023-04-10 11:00:00|595.43|582.63|593.87|581.07|595.78|582.98|593.75|580.95|2438
1681128000000|2023-04-10 12:00:00|593.94|581.14|591.99|579.19|594.5|581.7|591.44|578.64|3017
1681131600000|2023-04-10 13:00:00|592.04|579.24|591.32|578.52|593.01|580.21|589.93|577.13|4817
1681135200000|2023-04-10 14:00:00|591.31|578.51|592.73|579.93|594.4|581.6|589.8|577|4613
1681138800000|2023-04-10 15:00:00|592.71|579.91|595.3|582.5|597.76|584.96|592.61|579.81|5740
1681142400000|2023-04-10 16:00:00|595.31|582.51|601.47|588.67|601.65|588.85|593.69|580.89|6122
1681146000000|2023-04-10 17:00:00|601.45|588.65|608.18|595.38|608.3|595.5|601.45|588.65|7986
1681149600000|2023-04-10 18:00:00|608.25|595.45|608.62|595.82|609.23|596.43|606.45|593.65|5724
1681153200000|2023-04-10 19:00:00|608.58|595.78|606.32|593.52|608.94|596.14|603.98|591.18|5725
1681156800000|2023-04-10 20:00:00|606.24|593.44|604.66|591.86|606.7|593.9|602.56|589.76|4427
1681160400000|2023-04-10 21:00:00|604.69|591.89|605.45|592.65|605.91|593.11|603.81|591.01|1954
1681164000000|2023-04-10 22:00:00|605.46|592.66|609.17|596.37|610.35|597.55|605.46|592.66|6264
1681167600000|2023-04-10 23:00:00|609.13|596.33|607.8|595|610.69|597.89|606.88|594.08|6094
1681171200000|2023-04-11 00:00:00|607.77|594.97|610.71|597.91|610.79|597.99|605.68|592.88|6121
1681174800000|2023-04-11 01:00:00|610.72|597.92|610.84|598.04|611.47|598.67|606.34|593.54|6483
1681178400000|2023-04-11 02:00:00|610.89|598.09|613.28|600.48|615.83|603.03|610.14|597.34|8234
1681182000000|2023-04-11 03:00:00|613.32|600.52|613.02|600.22|614.17|601.37|608.43|595.63|5808
1681185600000|2023-04-11 04:00:00|613|600.2|611.65|598.85|613.39|600.59|610.8|598|3932
1681189200000|2023-04-11 05:00:00|611.68|598.88|610.2|597.4|613.46|600.66|608.99|596.19|4834
1681192800000|2023-04-11 06:00:00|610.18|597.38|613.49|600.69|613.65|600.85|609.66|596.86|4080
1681196400000|2023-04-11 07:00:00|613.47|600.67|612.98|600.18|613.63|600.83|611.62|598.82|3989
1681200000000|2023-04-11 08:00:00|613.01|600.21|609.16|596.36|613.26|600.46|607.8|595|4194
1681203600000|2023-04-11 09:00:00|609.19|596.39|608.12|595.32|609.23|596.43|604.85|592.05|4845
1681207200000|2023-04-11 10:00:00|608.09|595.29|608.38|595.58|608.71|595.91|607.06|594.26|3640
1681210800000|2023-04-11 11:00:00|608.36|595.56|607.86|595.06|608.53|595.73|606.79|593.99|3391
1681214400000|2023-04-11 12:00:00|607.84|595.04|607.3|594.5|607.86|595.06|604.49|591.69|4637
1681218000000|2023-04-11 13:00:00|607.28|594.48|608.51|595.71|608.53|595.73|606.08|593.28|4372
1681221600000|2023-04-11 14:00:00|608.49|595.69|606.29|593.49|611.01|598.21|605.1|592.3|7385
1681225200000|2023-04-11 15:00:00|606.3|593.5|608.9|596.1|609.14|596.34|605.55|592.75|6112
1681228800000|2023-04-11 16:00:00|608.88|596.08|605.51|592.71|609.42|596.62|604.4|591.6|5880
1681232400000|2023-04-11 17:00:00|605.5|592.7|606.24|593.44|606.55|593.75|602.95|590.15|4511
1681236000000|2023-04-11 18:00:00|606.25|593.45|605.28|592.48|606.58|593.78|605.03|592.23|3430
1681239600000|2023-04-11 19:00:00|605.26|592.46|601.42|588.62|608.14|595.34|600.9|588.1|5764
1681243200000|2023-04-11 20:00:00|601.4|588.6|600.21|587.41|601.5|588.7|598.26|585.46|3464
1681246800000|2023-04-11 21:00:00|600.22|587.42|600.8|588|602.11|589.31|599.99|587.19|1652
1681250400000|2023-04-11 22:00:00|600.79|587.99|601.41|588.61|601.47|588.67|598.95|586.15|2767
1681254000000|2023-04-11 23:00:00|601.42|588.62|600|587.2|601.66|588.86|598.36|585.56|3345
1681257600000|2023-04-12 00:00:00|599.96|587.16|597.66|584.86|602.18|589.38|596.62|583.82|4088
1681261200000|2023-04-12 01:00:00|597.71|584.91|593.37|580.57|598.3|585.5|592.49|579.69|5050
1681264800000|2023-04-12 02:00:00|593.39|580.59|584.51|571.71|593.42|580.62|578.56|565.76|7431
1681268400000|2023-04-12 03:00:00|584.49|571.69|583.74|570.94|584.49|571.69|581.61|568.81|4885
1681272000000|2023-04-12 04:00:00|583.8|571|586.51|573.71|586.8|574|582.63|569.83|3493
1681275600000|2023-04-12 05:00:00|586.52|573.72|585.77|572.97|587.33|574.53|585.24|572.44|3044
1681279200000|2023-04-12 06:00:00|585.81|573.01|589.24|576.44|589.34|576.54|585.09|572.29|3447
1681282800000|2023-04-12 07:00:00|589.22|576.42|590.77|577.97|592.9|580.1|588.78|575.98|4430
1681286400000|2023-04-12 08:00:00|590.67|577.87|589.19|576.39|591.07|578.27|588.85|576.05|4157
1681290000000|2023-04-12 09:00:00|589.16|576.36|592.24|579.44|592.39|579.59|589.04|576.24|4342
1681293600000|2023-04-12 10:00:00|592.25|579.45|588.62|575.82|592.25|579.45|587.66|574.86|4003
1681297200000|2023-04-12 11:00:00|588.63|575.83|588.9|576.1|590.05|577.25|586.7|573.9|3314
1681300800000|2023-04-12 12:00:00|589.02|576.22|595.14|582.34|599.28|586.48|586.81|574.01|6178
1681304400000|2023-04-12 13:00:00|595.06|582.26|594.71|581.91|600.59|587.79|593.95|581.15|8072
1681308000000|2023-04-12 14:00:00|594.68|581.88|602.19|589.39|606.97|594.17|593.99|581.19|8883
1681311600000|2023-04-12 15:00:00|602.17|589.37|599.82|587.02|603.66|590.86|596.19|583.39|7880
1681315200000|2023-04-12 16:00:00|599.79|586.99|598.19|585.39|601.5|588.7|597.85|585.05|4766
1681318800000|2023-04-12 17:00:00|598.2|585.4|601.19|588.39|603.11|590.31|598.19|585.39|4953
1681322400000|2023-04-12 18:00:00|601.09|588.29|598.68|585.88|602.81|590.01|597.18|584.38|5994
1681326000000|2023-04-12 19:00:00|598.69|585.89|598.88|586.08|599.74|586.94|596.27|583.47|6032
1681329600000|2023-04-12 20:00:00|599.15|586.35|598.59|585.79|601.39|588.59|598.2|585.4|3570
1681333200000|2023-04-12 21:00:00|598.63|585.83|600.84|588.04|601.11|588.31|598.58|585.78|2138
1681336800000|2023-04-12 22:00:00|600.82|588.02|598.47|585.67|601.74|588.94|596.17|583.37|5035
1681340400000|2023-04-12 23:00:00|598.48|585.68|601.33|588.53|603.13|590.33|597.63|584.83|5821
1681344000000|2023-04-13 00:00:00|601.36|588.56|598.92|586.12|601.75|588.95|597.8|585|5543
1681347600000|2023-04-13 01:00:00|598.85|586.05|598.92|586.12|600.09|587.29|596.42|583.62|5540
1681351200000|2023-04-13 02:00:00|598.91|586.11|598.8|586|599.83|587.03|597.03|584.23|5081
1681354800000|2023-04-13 03:00:00|598.72|585.92|599.98|587.18|601.36|588.56|598.35|585.55|4311
1681358400000|2023-04-13 04:00:00|600.02|587.22|600.31|587.51|601.39|588.59|599.4|586.6|3802
1681362000000|2023-04-13 05:00:00|600.35|587.55|601.53|588.73|601.6|588.8|599.55|586.75|3294
1681365600000|2023-04-13 06:00:00|601.5|588.7|599.79|586.99|601.62|588.82|599.5|586.7|3790
1681369200000|2023-04-13 07:00:00|599.81|587.01|601.56|588.76|602.08|589.28|599.2|586.4|3564
1681372800000|2023-04-13 08:00:00|601.54|588.74|609.37|596.57|609.79|596.99|600.55|587.75|6434
1681376400000|2023-04-13 09:00:00|609.46|596.66|615.43|602.63|617.47|604.67|609.46|596.66|8539
1681380000000|2023-04-13 10:00:00|615.38|602.58|612.99|600.19|616.51|603.71|611.84|599.04|5838
1681383600000|2023-04-13 11:00:00|612.98|600.18|612.28|599.48|615.19|602.39|611.34|598.54|4745
1681387200000|2023-04-13 12:00:00|612.26|599.46|621.9|609.1|622.03|609.23|612.23|599.43|7020
1681390800000|2023-04-13 13:00:00|621.88|609.08|617.34|604.54|622.71|609.91|616.33|603.53|6976
1681394400000|2023-04-13 14:00:00|617.32|604.52|622.92|610.12|627.38|614.58|617.3|604.5|7917
1681398000000|2023-04-13 15:00:00|622.93|610.13|624.04|611.24|624.35|611.55|621.65|608.85|3186
1681401600000|2023-04-13 16:00:00|624.07|611.27|626.74|613.94|627.17|614.37|623.15|610.35|3705
1681405200000|2023-04-13 17:00:00|626.72|613.92|628.74|615.94|631.59|618.79|626.35|613.55|3671
1681408800000|2023-04-13 18:00:00|628.88|616.08|628.58|615.78|630.53|617.73|626.98|614.18|2431
1681412400000|2023-04-13 19:00:00|628.57|615.77|626.44|613.64|629.61|616.81|625.55|612.75|2909
1681416000000|2023-04-13 20:00:00|626.6|613.8|625.81|613.01|627.39|614.59|624.21|611.41|2390
1681419600000|2023-04-13 21:00:00|625.82|613.02|626.35|613.55|627.04|614.24|625.17|612.37|1687
1681423200000|2023-04-13 22:00:00|626.36|613.56|626.85|614.05|628.69|615.89|625.05|612.25|2582
1681426800000|2023-04-13 23:00:00|626.71|613.91|627.97|615.17|628.02|615.22|625.33|612.53|2984
1681430400000|2023-04-14 00:00:00|627.53|614.73|643.28|630.48|643.93|631.13|626.38|613.58|6597
1681434000000|2023-04-14 01:00:00|643.21|630.41|646.91|634.11|649.47|636.67|642.24|629.44|7227
1681437600000|2023-04-14 02:00:00|646.92|634.12|646.56|633.76|653.57|640.77|645.23|632.43|7261
1681441200000|2023-04-14 03:00:00|646.57|633.77|645.88|633.08|649.02|636.22|645.29|632.49|5085
1681444800000|2023-04-14 04:00:00|645.94|633.14|646.86|634.06|648.53|635.73|645.81|633.01|4070
1681448400000|2023-04-14 05:00:00|646.88|634.08|647.56|634.76|648.71|635.91|645.78|632.98|5019
1681452000000|2023-04-14 06:00:00|647.55|634.75|648.34|635.54|649.67|636.87|644.05|631.25|5338
1681455600000|2023-04-14 07:00:00|648.29|635.49|641.73|628.93|649.02|636.22|639.35|626.55|5643
1681459200000|2023-04-14 08:00:00|641.74|628.94|641.65|628.85|643.63|630.83|639.99|627.19|4904
1681462800000|2023-04-14 09:00:00|641.48|628.68|640.6|627.8|642.05|629.25|639.95|627.15|3659
1681466400000|2023-04-14 10:00:00|640.57|627.77|640.42|627.62|642.25|629.45|640.11|627.31|3367
1681470000000|2023-04-14 11:00:00|640.64|627.84|640.51|627.71|641.29|628.49|639.12|626.32|3232
1681473600000|2023-04-14 12:00:00|640.48|627.68|630.25|617.45|642.46|629.66|630.14|617.34|6479
1681477200000|2023-04-14 13:00:00|630.23|617.43|636.36|623.56|637.2|624.4|629.92|617.12|6906
1681480800000|2023-04-14 14:00:00|636.35|623.55|633.79|620.99|636.68|623.88|630.97|618.17|8140
1681484400000|2023-04-14 15:00:00|633.87|621.07|623.61|610.81|633.95|621.15|621.42|608.62|9269
1681488000000|2023-04-14 16:00:00|623.6|610.8|624.39|611.59|625.14|612.34|618.78|605.98|8732
1681491600000|2023-04-14 17:00:00|624.41|611.61|626.81|614.01|628.49|615.69|624.14|611.34|6106
1681495200000|2023-04-14 18:00:00|626.82|614.02|636.77|623.97|641.89|629.09|626.69|613.89|6501
1681498800000|2023-04-14 19:00:00|636.8|624|640.18|627.38|640.25|627.45|633.53|620.73|5286
1681502400000|2023-04-14 20:00:00|640.17|627.37|641.51|628.71|644.56|631.76|638.73|625.93|4462
1681542000000|2023-04-15 07:00:00|630.51|617.71|634.85|622.05|635.26|622.46|630.51|617.71|2369
1681545600000|2023-04-15 08:00:00|634.86|622.06|633.5|620.7|635.53|622.73|632.59|619.79|2485
1681549200000|2023-04-15 09:00:00|633.58|620.78|636.32|623.52|636.55|623.75|633.42|620.62|2567
1681552800000|2023-04-15 10:00:00|636.31|623.51|636.47|623.67|636.69|623.89|635.22|622.42|2331
1681556400000|2023-04-15 11:00:00|636.46|623.66|637.01|624.21|638.39|625.59|635.53|622.73|3024
1681560000000|2023-04-15 12:00:00|636.99|624.19|637.22|624.42|638.44|625.64|636.35|623.55|2533
1681563600000|2023-04-15 13:00:00|637.21|624.41|632.23|619.43|637.56|624.76|630.79|617.99|3467
1681567200000|2023-04-15 14:00:00|632.21|619.41|633.91|621.11|634.49|621.69|631.51|618.71|3013
1681570800000|2023-04-15 15:00:00|633.81|621.01|637.35|624.55|638.92|626.12|632.82|620.02|2871
1681574400000|2023-04-15 16:00:00|637.33|624.53|641.12|628.32|643.16|630.36|636.87|624.07|4659
1681578000000|2023-04-15 17:00:00|641.15|628.35|636.84|624.04|641.57|628.77|636.31|623.51|4028
1681581600000|2023-04-15 18:00:00|636.83|624.03|638.64|625.84|638.79|625.99|636.52|623.72|2414
1681585200000|2023-04-15 19:00:00|638.61|625.81|636.64|623.84|638.85|626.05|632.63|619.83|3142
1681588800000|2023-04-15 20:00:00|636.67|623.87|631.74|618.94|637.56|624.76|631.72|618.92|2658
1681592400000|2023-04-15 21:00:00|631.75|618.95|631.69|618.89|632.18|619.38|629.4|616.6|1826
1681596000000|2023-04-15 22:00:00|631.68|618.88|634.52|621.72|634.98|622.18|630.95|618.15|1916
1681599600000|2023-04-15 23:00:00|634.5|621.7|633.39|620.59|635.47|622.67|633.09|620.29|2532
1681603200000|2023-04-16 00:00:00|633.4|620.6|631.51|618.71|633.95|621.15|631.47|618.67|2361
1681606800000|2023-04-16 01:00:00|631.5|618.7|625.3|612.5|631.5|618.7|620.7|607.9|4617
1681610400000|2023-04-16 02:00:00|625.31|612.51|626.33|613.53|626.89|614.09|624.88|612.08|1972
1681614000000|2023-04-16 03:00:00|626.3|613.5|623.66|610.86|627.11|614.31|622.7|609.9|2128
1681617600000|2023-04-16 04:00:00|623.68|610.88|629.51|616.71|630.04|617.24|623.17|610.37|2674
1681621200000|2023-04-16 05:00:00|629.53|616.73|632.19|619.39|632.85|623.23|629.44|616.64|2201
1681624800000|2023-04-16 06:00:00|632.2|619.4|629.63|616.83|632.9|620.1|629.63|616.83|2071
1681628400000|2023-04-16 07:00:00|629.64|616.84|632.95|620.15|633.39|620.59|629.64|616.84|2582
1681632000000|2023-04-16 08:00:00|632.99|620.19|649.21|636.41|654.29|641.49|632.99|620.19|5990
1681635600000|2023-04-16 09:00:00|649.2|636.4|642.81|630.01|650.27|637.47|641.77|628.97|6184
1681639200000|2023-04-16 10:00:00|642.8|630|640.69|627.89|643.79|630.99|638.93|626.13|3625
1681642800000|2023-04-16 11:00:00|640.68|627.88|629.09|616.29|641.32|628.52|628.97|616.17|5042
1681646400000|2023-04-16 12:00:00|629.06|616.26|633.17|620.37|633.68|620.88|629.01|616.21|3464
1681650000000|2023-04-16 13:00:00|633.16|620.36|628.9|616.1|633.55|620.75|626.69|613.89|4261
1681653600000|2023-04-16 14:00:00|628.92|616.12|628.81|616.01|630.59|617.79|627.43|614.63|3568
1681657200000|2023-04-16 15:00:00|628.85|616.05|632.07|619.27|632.36|619.56|627.16|614.36|3265
1681660800000|2023-04-16 16:00:00|632.06|619.26|632.48|619.68|633.21|620.41|628.54|615.74|2700
1681664400000|2023-04-16 17:00:00|632.49|619.69|632.68|619.88|635.34|622.54|632.29|619.49|2546
1681668000000|2023-04-16 18:00:00|632.69|619.89|640.03|627.23|640.03|627.23|632.67|619.87|2558
1681671600000|2023-04-16 19:00:00|640.2|627.4|633.95|619.65|642.69|629.89|633.93|619.63|5089
1681675200000|2023-04-16 20:00:00|633.97|619.67|637.62|623.32|639.82|625.52|630.53|616.23|4804
1681678800000|2023-04-16 21:00:00|637.64|623.34|641.22|628.42|641.42|628.62|637.5|623.2|3414
1681682400000|2023-04-16 22:00:00|641.23|628.43|640.47|627.67|642.92|630.12|638.93|626.13|3784
1681686000000|2023-04-16 23:00:00|640.46|627.66|638.11|625.31|641.46|628.66|636.95|624.15|4014
1681689600000|2023-04-17 00:00:00|638.01|625.21|617.73|604.93|638.97|626.17|617.47|604.67|8708
1681693200000|2023-04-17 01:00:00|617.65|604.85|621.69|608.89|623.59|610.79|615.68|602.88|6782
1681696800000|2023-04-17 02:00:00|621.71|608.91|630.55|617.75|630.89|618.09|621.1|608.3|4921
1681700400000|2023-04-17 03:00:00|630.56|617.76|629.9|617.1|637.59|624.79|629.86|617.06|5279
1681704000000|2023-04-17 04:00:00|629.93|617.13|629.09|616.29|630.62|617.82|624.45|611.65|4718
1681707600000|2023-04-17 05:00:00|629.05|616.25|629.99|617.19|630.09|617.29|627.44|614.64|3833
1681711200000|2023-04-17 06:00:00|629.98|617.18|626.06|613.26|630.27|617.47|624.34|611.54|4065
1681714800000|2023-04-17 07:00:00|626.08|613.28|625.15|612.35|628.79|615.99|624.44|611.64|5706
1681718400000|2023-04-17 08:00:00|625.14|612.34|628.55|615.75|628.65|615.85|623.79|610.99|4969
1681722000000|2023-04-17 09:00:00|628.56|615.76|624.3|611.5|628.99|616.19|623.4|610.6|4061
1681725600000|2023-04-17 10:00:00|624.21|611.41|622.87|610.07|624.3|611.5|618.85|606.05|5672
1681729200000|2023-04-17 11:00:00|622.76|609.96|619.29|606.49|623.31|610.51|615.76|602.96|6611
1681732800000|2023-04-17 12:00:00|619.31|606.51|623.73|610.93|623.92|611.12|618.87|606.07|5942
1681736400000|2023-04-17 13:00:00|623.72|610.92|622.27|609.47|623.72|610.92|616.99|604.19|7924
1681740000000|2023-04-17 14:00:00|622.29|609.49|620.63|607.83|622.98|610.18|617.12|604.32|6742
1681743600000|2023-04-17 15:00:00|620.66|607.86|617.01|604.21|621|608.2|613.63|600.83|6775
1681747200000|2023-04-17 16:00:00|617.02|604.22|619.01|606.21|620.87|608.07|615.47|602.67|6145
1681750800000|2023-04-17 17:00:00|619.03|606.23|620.17|607.37|620.55|607.75|618.06|605.26|4085
1681754400000|2023-04-17 18:00:00|620.1|607.3|621.91|609.11|622.06|609.26|619.8|607|4046
1681758000000|2023-04-17 19:00:00|621.93|609.13|622.02|609.22|622.94|610.14|619.99|607.19|4226
1681761600000|2023-04-17 20:00:00|621.99|609.19|620.26|607.46|622.65|609.85|619.68|606.88|3559
1681765200000|2023-04-17 21:00:00|620.28|607.48|619.99|607.19|620.69|607.89|617.43|604.63|1705
1681768800000|2023-04-17 22:00:00|619.96|607.16|622.14|609.34|622.76|609.96|619.87|607.07|3166
1681772400000|2023-04-17 23:00:00|622.11|609.31|619.47|606.67|622.48|609.68|617.56|604.76|3715
1681776000000|2023-04-18 00:00:00|619.44|606.64|618.63|605.83|620.5|607.7|616.48|603.68|4824
1681779600000|2023-04-18 01:00:00|618.6|605.8|619.08|606.28|619.41|606.61|610.44|597.64|6416
1681783200000|2023-04-18 02:00:00|619.06|606.26|621.5|608.7|623.21|610.41|618.91|606.11|3891
1681786800000|2023-04-18 03:00:00|621.48|608.68|622.25|609.45|622.6|609.8|620.4|607.6|3374
1681790400000|2023-04-18 04:00:00|622.24|609.44|623.75|610.95|623.8|611|621.6|608.8|3847
1681794000000|2023-04-18 05:00:00|623.72|610.92|632.19|619.39|634.14|621.34|623.7|610.9|6980
1681797600000|2023-04-18 06:00:00|632.18|619.38|633.32|620.52|634.05|621.25|631.57|618.77|6350
1681801200000|2023-04-18 07:00:00|633.36|620.56|632.93|620.13|633.94|621.14|629.5|616.7|5367
1681804800000|2023-04-18 08:00:00|633.01|620.21|631.21|618.41|633.92|621.12|630.41|617.61|4615
1681808400000|2023-04-18 09:00:00|631.22|618.42|631.8|619|633.15|620.35|630.48|617.68|4061
1681812000000|2023-04-18 10:00:00|631.81|619.01|633.38|620.58|634.01|621.21|629.86|617.06|3928
1681815600000|2023-04-18 11:00:00|633.37|620.57|636.93|624.13|638.21|625.41|632.49|619.69|5379
1681819200000|2023-04-18 12:00:00|636.89|624.09|635.79|622.99|640.46|627.66|634.8|622|5744
1681822800000|2023-04-18 13:00:00|635.77|622.97|639.47|626.67|639.7|626.9|635.64|622.84|5463
1681826400000|2023-04-18 14:00:00|639.46|626.66|635.13|622.33|639.67|626.87|630.86|618.06|6874
1681830000000|2023-04-18 15:00:00|635.09|622.29|634.22|621.42|637.26|624.46|632.05|619.25|6478
1681833600000|2023-04-18 16:00:00|634.26|621.46|635.39|622.59|643.59|630.79|633.93|621.13|6069
1681837200000|2023-04-18 17:00:00|635.41|622.61|634.04|621.24|642.24|629.44|633.03|620.23|6926
1681840800000|2023-04-18 18:00:00|634.07|621.27|638.46|625.66|643.57|630.77|632.54|619.74|7467
1681844400000|2023-04-18 19:00:00|638.45|625.65|636.25|623.45|639.54|626.74|634.78|621.98|5350
1681848000000|2023-04-18 20:00:00|636.23|623.43|639.46|626.66|639.66|626.86|634.68|621.88|4607
1681851600000|2023-04-18 21:00:00|639.47|626.67|640.57|627.77|640.57|627.77|637.43|624.63|1855
1681855200000|2023-04-18 22:00:00|640.6|627.8|638.98|626.18|640.78|627.98|637.74|624.94|4037
1681858800000|2023-04-18 23:00:00|638.97|626.17|639.28|626.48|640.88|628.08|637.57|624.77|3777
1681862400000|2023-04-19 00:00:00|639.33|626.53|638.67|625.87|639.63|626.83|635.94|623.14|4988
1681866000000|2023-04-19 01:00:00|638.66|625.86|649.51|636.71|649.63|636.83|637.63|624.83|5360
1681869600000|2023-04-19 02:00:00|649.58|636.78|644.96|632.16|655.74|642.94|644.61|631.81|8220
1681873200000|2023-04-19 03:00:00|644.98|632.18|643.22|630.42|646.88|634.08|642.57|629.77|4346
1681876800000|2023-04-19 04:00:00|643.21|630.41|639.52|626.72|643.24|630.44|637.23|624.43|5006
1681880400000|2023-04-19 05:00:00|639.49|626.69|640.37|627.57|641.35|628.55|638.97|626.17|3970
1681884000000|2023-04-19 06:00:00|640.28|627.48|631.23|618.43|641.69|628.89|630.53|617.73|6361
1681887600000|2023-04-19 07:00:00|631.24|618.44|632.52|619.72|634.94|622.14|631.03|618.23|5293
1681891200000|2023-04-19 08:00:00|632.53|619.73|598.32|585.52|632.76|619.96|592.03|579.23|11712
1681894800000|2023-04-19 09:00:00|598.33|585.53|598.33|585.53|602.28|589.48|596.2|583.4|8321
1681898400000|2023-04-19 10:00:00|598.32|585.52|598.21|585.41|600.2|587.4|595.1|582.3|7265
1681902000000|2023-04-19 11:00:00|598.22|585.42|599.4|586.6|601.25|588.45|596.93|584.13|5738
1681905600000|2023-04-19 12:00:00|599.45|586.65|598.48|585.68|599.89|587.09|596.97|584.17|4917
1681909200000|2023-04-19 13:00:00|598.52|585.72|598.79|585.99|600.03|587.23|596.7|583.9|5579
1681912800000|2023-04-19 14:00:00|598.78|585.98|602.04|589.24|606.21|593.41|598.73|585.93|7667
1681916400000|2023-04-19 15:00:00|602.06|589.26|598.45|585.65|604.21|591.41|598.35|585.55|7614
1681920000000|2023-04-19 16:00:00|598.49|585.69|598.72|585.92|601.31|588.51|597.43|584.63|6610
1681923600000|2023-04-19 17:00:00|598.71|585.91|596.57|583.77|599.65|586.85|592.03|579.23|7693
1681927200000|2023-04-19 18:00:00|596.58|583.78|595.71|582.91|598.08|585.28|593.61|580.81|6486
1681930800000|2023-04-19 19:00:00|595.7|582.9|595.36|582.56|597.94|585.14|594.26|581.46|5932
1681934400000|2023-04-19 20:00:00|595.37|582.57|595.77|582.97|598.96|586.16|595.04|582.24|5488
1681938000000|2023-04-19 21:00:00|595.76|582.96|594.28|581.48|596.8|584|584.19|571.39|4895
1681941600000|2023-04-19 22:00:00|594.23|581.43|592.46|579.66|594.38|581.58|591.51|578.71|4256
1681945200000|2023-04-19 23:00:00|592.5|579.7|589.85|577.05|592.5|579.7|581.61|568.81|7679
1681948800000|2023-04-20 00:00:00|589.65|576.85|596.71|583.91|597.51|584.71|588.99|576.19|6416
1681952400000|2023-04-20 01:00:00|596.7|583.9|596.4|583.6|597.85|585.05|594.19|581.39|5541
1681956000000|2023-04-20 02:00:00|596.39|583.59|593.45|580.65|596.8|584|592.48|579.68|5536
1681959600000|2023-04-20 03:00:00|593.44|580.64|596.86|584.06|597.81|585.01|590.93|578.13|6439
1681963200000|2023-04-20 04:00:00|596.85|584.05|598.53|585.73|599.51|586.71|596.35|583.55|5004
1681966800000|2023-04-20 05:00:00|598.5|585.7|600.34|587.54|600.55|587.75|597.86|585.06|4744
1681970400000|2023-04-20 06:00:00|600.46|587.66|598.94|586.14|602.65|589.85|598.33|585.53|5951
1681974000000|2023-04-20 07:00:00|598.92|586.12|595.99|583.19|599.97|587.17|595.98|583.18|5303
1681977600000|2023-04-20 08:00:00|596.04|583.24|596.64|583.84|600.18|587.38|595.63|582.83|5420
1681981200000|2023-04-20 09:00:00|596.63|583.83|598.85|586.05|599.99|587.19|596.55|583.75|4478
1681984800000|2023-04-20 10:00:00|598.93|586.13|596.3|583.5|600.05|587.25|595.78|582.98|4499
1681988400000|2023-04-20 11:00:00|596.15|583.35|592.31|579.51|596.89|584.09|592.04|579.24|5804
1681992000000|2023-04-20 12:00:00|592.3|579.5|599.94|587.14|601.01|588.21|591.37|578.57|7711
1681995600000|2023-04-20 13:00:00|599.86|587.06|597.63|584.83|600.1|587.3|595.69|582.89|7069
1681999200000|2023-04-20 14:00:00|597.65|584.85|595.37|582.57|599.39|586.59|594.88|582.08|6422
1682002800000|2023-04-20 15:00:00|595.35|582.55|586.66|573.86|595.53|582.73|586.55|573.75|7264
1682006400000|2023-04-20 16:00:00|586.83|574.03|576.22|563.42|587.15|574.35|574.52|561.72|8782
1682010000000|2023-04-20 17:00:00|576.42|563.62|577.62|564.82|581.3|568.5|572.44|559.64|8187
1682013600000|2023-04-20 18:00:00|577.6|564.8|583.01|570.21|584.02|571.22|576.61|563.81|8349
1682017200000|2023-04-20 19:00:00|582.99|570.19|580.05|567.25|583.47|570.67|577.9|565.1|8965
1682020800000|2023-04-20 20:00:00|580.08|567.28|583.63|570.83|584.01|571.21|579.5|566.7|6460
1682024400000|2023-04-20 21:00:00|583.61|570.81|583.83|571.03|584.54|571.74|581.91|569.11|2433
1682028000000|2023-04-20 22:00:00|583.87|571.07|584.65|571.85|586.89|574.09|582.83|570.03|4337
1682031600000|2023-04-20 23:00:00|584.68|571.88|584.99|572.19|586.36|573.56|583.2|570.4|4809
1682035200000|2023-04-21 00:00:00|585|572.2|588.41|575.61|590.21|577.41|583.78|570.98|6934
1682038800000|2023-04-21 01:00:00|588.39|575.59|585.97|573.17|589.57|576.77|585.8|573|6166
1682042400000|2023-04-21 02:00:00|585.98|573.18|587.3|574.5|587.3|574.5|584.12|571.32|4544
1682046000000|2023-04-21 03:00:00|587.25|574.45|589.17|576.37|589.46|576.66|587.15|574.35|3402
1682049600000|2023-04-21 04:00:00|589.16|576.36|586.38|573.58|589.32|576.52|586.18|573.38|3994
1682053200000|2023-04-21 05:00:00|586.35|573.55|583.55|570.75|586.53|573.73|583.54|570.74|4354
1682056800000|2023-04-21 06:00:00|583.66|570.86|579.13|566.33|585.69|572.89|577.48|564.68|6787
1682060400000|2023-04-21 07:00:00|579.2|566.4|583.89|571.09|584.51|571.71|577.3|564.5|5879
1682064000000|2023-04-21 08:00:00|583.92|571.12|582.02|569.22|586.76|573.96|581.26|568.46|5720
1682067600000|2023-04-21 09:00:00|582|569.2|580.29|567.49|582.72|569.92|579.7|566.9|4432
1682071200000|2023-04-21 10:00:00|580.28|567.48|577.26|564.46|581.27|568.47|576.38|563.58|4111
1682074800000|2023-04-21 11:00:00|577.21|564.41|576.75|563.95|577.6|564.8|573.95|561.15|6212
1682078400000|2023-04-21 12:00:00|576.68|563.88|579.3|566.5|579.36|566.56|570.17|557.37|5575
1682082000000|2023-04-21 13:00:00|579.21|566.41|577.16|564.36|581.19|568.39|576.92|564.12|4893
1682085600000|2023-04-21 14:00:00|577.2|564.4|579.4|566.6|581.79|568.99|575.83|563.03|6530
1682089200000|2023-04-21 15:00:00|579.41|566.61|577.89|565.09|581.4|568.6|577.33|564.53|6568
1682092800000|2023-04-21 16:00:00|577.91|565.11|574.27|561.47|579.23|566.43|573.48|560.68|6812
1682096400000|2023-04-21 17:00:00|574.26|561.46|569.36|556.56|574.61|561.81|565.95|553.15|7407
1682100000000|2023-04-21 18:00:00|569.39|556.59|566.79|553.99|570.82|558.02|565.63|552.83|5359
1682103600000|2023-04-21 19:00:00|566.81|554.01|552.89|540.09|566.96|554.16|551.51|538.71|10336
1682107200000|2023-04-21 20:00:00|552.9|540.1|549.51|536.71|554.47|541.67|547.73|534.93|6521
1682146800000|2023-04-22 07:00:00|558.53|545.73|559|546.2|560.16|547.36|558.18|545.38|2295
1682150400000|2023-04-22 08:00:00|559.02|546.22|555.56|542.76|560.61|547.81|554.52|541.72|2687
1682154000000|2023-04-22 09:00:00|555.55|542.75|555.21|542.41|556.34|543.54|555.19|542.39|1661
1682157600000|2023-04-22 10:00:00|555.23|542.43|554.84|542.04|555.59|542.79|552.15|539.35|2498
1682161200000|2023-04-22 11:00:00|554.81|542.01|556.04|543.24|556.82|544.02|554.08|541.28|1997
1682164800000|2023-04-22 12:00:00|556.05|543.25|555.59|542.79|556.48|543.68|554.41|541.61|2168
1682168400000|2023-04-22 13:00:00|555.68|542.88|552.03|539.23|555.81|543.01|551.21|538.41|2540
1682172000000|2023-04-22 14:00:00|552.02|539.22|557.91|545.11|559.16|546.36|551.88|539.08|4407
1682175600000|2023-04-22 15:00:00|557.9|545.1|557.16|544.36|559.74|546.94|556.08|543.28|4708
1682179200000|2023-04-22 16:00:00|557.15|544.35|555.24|542.44|560.51|547.71|554.95|542.15|5363
1682182800000|2023-04-22 17:00:00|555.1|542.3|557.44|544.64|558.74|545.94|555.1|542.3|4643
1682186400000|2023-04-22 18:00:00|557.46|544.66|555.52|542.72|557.7|544.9|553.6|540.8|3662
1682190000000|2023-04-22 19:00:00|555.51|542.71|554.87|542.07|557.38|544.58|554.65|541.85|3483
1682193600000|2023-04-22 20:00:00|554.9|542.1|555.25|542.45|556.53|543.73|554.79|541.99|3095
1682197200000|2023-04-22 21:00:00|555.24|542.44|555.08|542.28|555.25|542.45|553.24|540.44|2935
1682200800000|2023-04-22 22:00:00|555.07|542.27|556.07|543.27|556.88|544.08|554.5|541.7|4306
1682204400000|2023-04-22 23:00:00|556.05|543.25|556.83|544.03|557.55|544.75|556.04|543.24|3307
1682208000000|2023-04-23 00:00:00|556.82|544.02|551.21|538.41|557.12|544.32|546.74|533.94|5561
1682211600000|2023-04-23 01:00:00|551.23|538.43|551.92|539.12|553.26|540.46|549.7|536.9|4323
1682215200000|2023-04-23 02:00:00|551.91|539.11|552.21|539.41|553.17|540.37|550.25|537.45|3550
1682218800000|2023-04-23 03:00:00|552.2|539.4|554.45|541.65|555.06|542.26|552.05|539.25|3298
1682222400000|2023-04-23 04:00:00|554.44|541.64|555.21|542.41|556.32|543.52|553.39|540.59|3144
1682226000000|2023-04-23 05:00:00|555.23|542.43|556.61|543.81|556.65|543.85|553.9|541.1|3249
1682229600000|2023-04-23 06:00:00|556.6|543.8|556.3|543.5|558.12|545.32|555.7|542.9|3201
1682233200000|2023-04-23 07:00:00|556.33|543.53|558.88|546.08|559.07|546.27|555.04|542.24|3887
1682236800000|2023-04-23 08:00:00|558.87|546.07|558.53|545.73|560.02|547.22|557.8|545|4001
1682240400000|2023-04-23 09:00:00|558.54|545.74|557.48|544.68|559.19|546.39|556.51|543.71|3081
1682244000000|2023-04-23 10:00:00|557.47|544.67|556.41|543.61|558.03|545.23|555.38|542.58|3423
1682247600000|2023-04-23 11:00:00|556.42|543.62|559.2|546.4|559.47|546.67|556.08|543.28|3331
1682251200000|2023-04-23 12:00:00|559.17|546.37|557.27|544.47|560.28|547.48|557.15|544.35|4524
1682254800000|2023-04-23 13:00:00|557.26|544.46|555.32|542.52|557.29|544.49|554.2|541.4|3471
1682258400000|2023-04-23 14:00:00|555.31|542.51|551.51|538.71|555.87|543.07|550.64|537.84|4398
1682262000000|2023-04-23 15:00:00|551.5|538.7|549.68|536.88|552.1|539.3|546.01|533.21|6933
1682265600000|2023-04-23 16:00:00|549.67|536.87|550.33|537.53|552.86|540.06|544.43|531.63|6366
1682269200000|2023-04-23 17:00:00|550.38|537.58|546.09|533.29|551.31|538.51|546.08|533.28|3967
1682272800000|2023-04-23 18:00:00|546.06|533.26|541.42|528.62|546.61|533.81|537.76|524.96|7826
1682276400000|2023-04-23 19:00:00|541.4|528.6|544.28|529.98|546.14|532.52|539.46|526.66|5452
1682280000000|2023-04-23 20:00:00|544.34|530.04|545.79|531.49|546.82|532.52|542.12|527.82|3371
1682283600000|2023-04-23 21:00:00|545.77|531.47|546.09|533.29|546.43|533.6|543.14|528.84|2309
1682287200000|2023-04-23 22:00:00|546.07|533.27|549.99|537.19|550.22|537.42|542.7|529.9|5053
1682290800000|2023-04-23 23:00:00|550|537.2|549.26|536.46|550.34|537.54|548.33|535.53|4034
1682294400000|2023-04-24 00:00:00|549.29|536.49|553.47|540.67|553.96|541.16|544.71|531.91|6073
1682298000000|2023-04-24 01:00:00|553.5|540.7|555.05|542.25|558.24|545.44|552.58|539.78|7837
1682301600000|2023-04-24 02:00:00|555.04|542.24|553.93|541.13|555.71|542.91|553.2|540.4|4321
1682305200000|2023-04-24 03:00:00|554.03|541.23|553.63|540.83|554.44|541.64|550.77|537.97|4209
1682308800000|2023-04-24 04:00:00|553.64|540.84|551.9|539.1|553.74|540.94|550.57|537.77|3848
1682312400000|2023-04-24 05:00:00|551.91|539.11|550.86|538.06|554.15|541.35|550.25|537.45|3536
1682316000000|2023-04-24 06:00:00|550.87|538.07|547.96|535.16|552.18|539.38|544.99|532.19|5232
1682319600000|2023-04-24 07:00:00|547.95|535.15|547.21|534.41|547.95|535.15|543.66|530.86|6154
1682323200000|2023-04-24 08:00:00|547.22|534.42|543.96|531.16|548.74|535.94|542.08|529.28|6792
1682326800000|2023-04-24 09:00:00|543.94|531.14|544.11|531.31|545.16|532.36|542.98|530.18|4745
1682330400000|2023-04-24 10:00:00|544.21|531.41|547.16|534.36|547.79|534.99|544.07|531.27|5001
1682334000000|2023-04-24 11:00:00|547.17|534.37|550.87|538.07|551.32|538.52|546.33|533.53|4573
1682337600000|2023-04-24 12:00:00|550.86|538.06|548.63|535.83|551.32|538.52|548.04|535.24|4232
1682341200000|2023-04-24 13:00:00|548.65|535.85|552.45|539.65|554.39|541.59|548.4|535.6|6270
1682344800000|2023-04-24 14:00:00|552.5|539.7|548.42|535.62|554.37|541.57|544.68|531.88|6528
1682348400000|2023-04-24 15:00:00|548.4|535.6|544.27|531.47|548.72|535.92|543.51|530.71|6397
1682352000000|2023-04-24 16:00:00|544.25|531.45|538.9|526.1|545.83|533.03|538.03|525.23|6849
1682355600000|2023-04-24 17:00:00|538.89|526.09|542.67|529.87|543.17|530.37|536.12|523.32|7298
1682359200000|2023-04-24 18:00:00|542.66|529.86|542.5|529.7|545.98|533.18|541.99|529.19|5518
1682362800000|2023-04-24 19:00:00|542.52|529.72|541.5|528.7|543.27|530.47|540.46|527.66|4806
1682366400000|2023-04-24 20:00:00|541.51|528.71|542.92|530.12|544.74|531.94|540.63|527.83|4154
1682370000000|2023-04-24 21:00:00|542.9|530.1|541.28|528.48|543.04|530.24|539.83|527.03|1938
1682373600000|2023-04-24 22:00:00|541.18|528.38|541.57|528.77|543.58|530.78|540.63|527.83|3734
1682377200000|2023-04-24 23:00:00|541.52|528.72|542.37|529.57|544.3|531.5|541.49|528.69|3824
1682380800000|2023-04-25 00:00:00|542.33|529.53|539.71|526.91|543.4|530.6|539.27|526.47|5418
1682384400000|2023-04-25 01:00:00|539.73|526.93|539.03|526.23|542.52|529.72|538.4|525.6|3947
1682388000000|2023-04-25 02:00:00|539.06|526.26|538.55|525.75|540.43|527.63|537.36|524.56|4192
1682391600000|2023-04-25 03:00:00|538.52|525.72|537.47|524.67|539.94|527.14|536.22|523.42|4010
1682395200000|2023-04-25 04:00:00|537.48|524.68|540.75|527.95|542.71|529.91|536.34|523.54|3974
1682398800000|2023-04-25 05:00:00|540.76|527.96|541.2|528.4|541.54|528.74|537.85|525.05|3619
1682402400000|2023-04-25 06:00:00|541.22|528.42|537.49|524.69|541.46|528.66|537.41|524.61|3975
1682406000000|2023-04-25 07:00:00|537.45|524.65|534.81|522.01|539.17|526.37|534.25|521.45|6128
1682409600000|2023-04-25 08:00:00|534.8|522|538.2|525.4|538.55|525.75|533.01|520.21|5811
1682413200000|2023-04-25 09:00:00|538.18|525.38|536.96|524.16|539.1|526.3|536.28|523.48|5228
1682416800000|2023-04-25 10:00:00|536.95|524.15|536.61|523.81|538.63|525.83|536.15|523.35|5220
1682420400000|2023-04-25 11:00:00|536.63|523.83|539.12|526.32|540.24|527.44|535.88|523.08|4727
1682424000000|2023-04-25 12:00:00|539.09|526.29|538.3|525.5|539.55|526.75|536.91|524.11|5142
1682427600000|2023-04-25 13:00:00|538.32|525.52|536.06|523.26|539.7|526.9|535.12|522.32|5571
1682431200000|2023-04-25 14:00:00|536.05|523.25|532.59|519.79|537.22|524.42|530.44|517.64|7012
1682434800000|2023-04-25 15:00:00|532.6|519.8|531.2|518.4|535.35|522.55|530.63|517.83|6963
1682438400000|2023-04-25 16:00:00|531.19|518.39|534.55|521.75|534.66|521.86|529.68|516.88|5735
1682442000000|2023-04-25 17:00:00|534.54|521.74|539.61|526.81|539.85|527.05|531.16|518.36|6685
1682445600000|2023-04-25 18:00:00|539.67|526.87|537.34|524.54|540.93|528.13|537.08|524.28|6405
1682449200000|2023-04-25 19:00:00|537.32|524.52|537.5|524.7|538.11|525.31|535.81|523.01|4398
1682452800000|2023-04-25 20:00:00|537.52|524.72|546.58|533.78|547.45|534.65|537.46|524.66|7265
1682456400000|2023-04-25 21:00:00|546.59|533.79|551.41|538.61|551.82|539.02|546.59|533.79|3702
1682460000000|2023-04-25 22:00:00|551.4|538.6|549.8|537|553.48|540.68|548.9|536.1|5563
1682463600000|2023-04-25 23:00:00|549.82|537.02|551.66|538.86|552.65|539.85|548.71|535.91|4269
1682467200000|2023-04-26 00:00:00|551.69|538.89|550.23|537.43|555.33|542.53|550.1|537.3|5307
1682470800000|2023-04-26 01:00:00|550.25|537.45|550.53|537.73|552.68|539.88|548.72|535.92|3389
1682474400000|2023-04-26 02:00:00|550.52|537.72|551.33|538.53|551.74|538.94|550.44|537.64|1817
1682478000000|2023-04-26 03:00:00|551.32|538.52|551.22|538.42|552.65|539.85|550.12|537.32|2792
1682481600000|2023-04-26 04:00:00|551.24|538.44|552.97|540.17|554.11|541.31|551.21|538.41|2898
1682485200000|2023-04-26 05:00:00|552.88|540.08|554.57|541.77|554.75|541.95|552.64|539.84|2632
1682488800000|2023-04-26 06:00:00|554.61|541.81|553.57|540.77|555.51|542.71|551.58|538.78|3726
1682492400000|2023-04-26 07:00:00|553.55|540.75|552.33|539.53|554|541.2|550.81|538.01|3644
1682496000000|2023-04-26 08:00:00|552.28|539.48|558.56|545.76|558.98|546.18|551.86|539.06|5948
1682499600000|2023-04-26 09:00:00|558.57|545.77|559.79|546.99|560.69|547.89|557.08|544.28|4991
1682503200000|2023-04-26 10:00:00|559.78|546.98|563.3|550.5|564.69|551.89|559.78|546.98|5592
1682506800000|2023-04-26 11:00:00|563.36|550.56|565.17|552.37|565.6|552.8|562.04|549.24|5301
1682510400000|2023-04-26 12:00:00|565.16|552.36|573.73|560.93|573.98|561.18|564.67|551.87|8501
1682514000000|2023-04-26 13:00:00|573.84|561.04|570.84|558.04|574.48|561.68|567.46|554.66|7930
1682517600000|2023-04-26 14:00:00|570.83|558.03|566.49|553.69|570.84|558.04|563.94|551.14|6653
1682521200000|2023-04-26 15:00:00|566.51|553.71|567.67|554.87|568.04|555.24|566.12|553.32|4667
1682524800000|2023-04-26 16:00:00|567.66|554.86|565.05|552.25|567.87|555.07|563.64|550.84|5152
1682528400000|2023-04-26 17:00:00|565.08|552.28|564.81|552.01|566.84|554.04|563.35|550.55|5503
1682532000000|2023-04-26 18:00:00|564.78|551.98|564.08|551.28|566.56|553.76|563.42|550.62|3990
1682535600000|2023-04-26 19:00:00|564.06|551.26|534.14|521.34|564.53|551.73|528.76|515.96|9745
1682539200000|2023-04-26 20:00:00|534.13|521.33|535.43|522.63|535.56|522.76|520.02|507.22|11895
1682542800000|2023-04-26 21:00:00|535.44|522.64|540.7|527.9|540.78|527.98|531.1|518.3|5352
1682546400000|2023-04-26 22:00:00|540.71|527.91|538.69|525.89|541.39|528.59|537.01|524.21|6873
1682550000000|2023-04-26 23:00:00|538.68|525.88|542.21|529.41|542.6|529.8|538.59|525.79|4921
1682553600000|2023-04-27 00:00:00|542.24|529.44|558.1|545.3|558.88|546.08|540.65|527.85|9613
1682557200000|2023-04-27 01:00:00|558.05|545.25|551.69|538.89|558.92|546.12|547.98|535.18|9584
1682560800000|2023-04-27 02:00:00|551.7|538.9|553.7|540.9|555.31|542.51|551.26|538.46|6125
1682564400000|2023-04-27 03:00:00|553.72|540.92|549.58|536.78|553.72|540.92|549.33|536.53|4799
1682568000000|2023-04-27 04:00:00|549.61|536.81|552.3|539.5|552.73|539.93|549.26|536.46|4699
1682571600000|2023-04-27 05:00:00|552.35|539.55|550|537.2|553.69|540.89|550|537.2|4045
1682575200000|2023-04-27 06:00:00|550.08|537.28|546.74|533.94|550.57|537.77|543.54|530.74|5069
1682578800000|2023-04-27 07:00:00|546.77|533.97|545.58|532.78|547|534.2|542.75|529.95|7173
1682582400000|2023-04-27 08:00:00|545.56|532.76|545.3|532.5|547.93|535.13|544.21|531.41|5144
1682586000000|2023-04-27 09:00:00|545.31|532.51|546.59|533.79|547.76|534.96|544.3|531.5|4010
1682589600000|2023-04-27 10:00:00|546.5|533.7|548.63|535.83|548.74|535.94|545.57|532.77|3727
1682593200000|2023-04-27 11:00:00|548.61|535.81|547.54|534.74|550.25|537.45|546.42|533.62|4809
1682596800000|2023-04-27 12:00:00|547.51|534.71|545.6|532.8|549.35|536.55|542.27|529.47|6352
1682600400000|2023-04-27 13:00:00|545.62|532.82|548.51|535.71|548.62|535.82|545.34|532.54|6538
1682604000000|2023-04-27 14:00:00|548.54|535.74|549.11|536.31|551.82|539.02|548.52|535.72|6093
1682607600000|2023-04-27 15:00:00|549.14|536.34|558.17|545.37|559.22|546.42|548.68|535.88|8594
1682611200000|2023-04-27 16:00:00|558.16|545.36|555.84|543.04|558.18|545.38|554.4|541.6|6150
1682614800000|2023-04-27 17:00:00|555.85|543.05|557.69|544.89|560.03|547.23|554.76|541.96|5724
1682618400000|2023-04-27 18:00:00|557.66|544.86|561.49|548.69|564.48|551.68|557.47|544.67|7564
1682622000000|2023-04-27 19:00:00|561.56|548.76|562.74|549.94|563.54|550.74|558.8|546|6863
1682625600000|2023-04-27 20:00:00|562.73|549.93|564.18|551.38|565.05|552.25|561.19|548.39|5719
1682629200000|2023-04-27 21:00:00|564.17|551.37|563.54|550.74|565.56|552.76|563.05|550.25|2799
1682632800000|2023-04-27 22:00:00|563.52|550.72|562.21|549.41|564.96|552.16|560.32|547.52|3910
1682636400000|2023-04-27 23:00:00|562.24|549.44|561.94|549.14|563.64|550.84|561.57|548.77|4016
1682640000000|2023-04-28 00:00:00|561.97|549.17|562.38|549.58|563.25|550.45|559.5|546.7|4712
1682643600000|2023-04-28 01:00:00|562.39|549.59|560.3|547.5|562.88|550.08|559.34|546.54|3683
1682647200000|2023-04-28 02:00:00|560.29|547.49|559.06|546.26|560.8|548|558.33|545.53|3201
1682650800000|2023-04-28 03:00:00|559.07|546.27|558.81|546.01|559.4|546.6|557.23|544.43|2147
1682654400000|2023-04-28 04:00:00|558.79|545.99|561.29|548.49|561.93|549.13|558.74|545.94|3114
1682658000000|2023-04-28 05:00:00|561.3|548.5|560|547.2|562.34|549.54|559.9|547.1|3019
1682661600000|2023-04-28 06:00:00|559.99|547.19|560.11|547.31|561.2|548.4|558.9|546.1|3270
1682665200000|2023-04-28 07:00:00|560.1|547.3|561.29|548.49|561.83|549.03|559.48|546.68|3712
1682668800000|2023-04-28 08:00:00|561.28|548.48|557.14|544.34|561.49|548.69|554.09|541.29|4563
1682672400000|2023-04-28 09:00:00|557.09|544.29|556.3|543.5|558.12|545.32|555.7|542.9|3608
1682676000000|2023-04-28 10:00:00|556.26|543.46|558.48|545.68|558.89|546.09|555.94|543.14|4052
1682679600000|2023-04-28 11:00:00|558.4|545.6|555.37|542.57|558.97|546.17|555.34|542.54|3534
1682683200000|2023-04-28 12:00:00|555.38|542.58|555.86|543.06|559.13|546.33|553.94|541.14|5149
1682686800000|2023-04-28 13:00:00|555.85|543.05|553.65|540.85|557.94|545.14|551.08|538.28|6254
1682690400000|2023-04-28 14:00:00|553.63|540.83|553.44|540.64|557.09|544.29|552.52|539.72|5887
1682694000000|2023-04-28 15:00:00|553.43|540.63|553.64|540.84|554.76|541.96|551.94|539.14|5143
1682697600000|2023-04-28 16:00:00|553.65|540.85|555.97|543.17|557.02|544.22|553.56|540.76|4906
1682701200000|2023-04-28 17:00:00|555.98|543.18|555.7|542.9|556.05|543.25|553.29|540.49|4020
1682704800000|2023-04-28 18:00:00|555.69|542.89|557.73|544.93|558.01|545.21|554.55|541.75|4226
1682708400000|2023-04-28 19:00:00|557.8|545|557.22|544.42|559.92|547.12|557.02|544.22|4772
1682712000000|2023-04-28 20:00:00|557.21|544.41|557.8|545|559.18|546.38|557.2|544.4|1859
1682751600000|2023-04-29 07:00:00|563.76|550.96|564.35|551.55|565.44|552.64|563.62|550.82|1777
1682755200000|2023-04-29 08:00:00|564.31|551.51|564.7|551.9|565.68|552.88|563.59|550.79|2165
1682758800000|2023-04-29 09:00:00|564.71|551.91|565.74|552.94|566.18|553.38|563.84|551.04|1600
1682762400000|2023-04-29 10:00:00|565.77|552.97|565.03|552.23|566.08|553.28|563.49|550.69|2077
1682766000000|2023-04-29 11:00:00|564.99|552.19|565.11|552.31|565.98|553.18|564.21|551.41|1747
1682769600000|2023-04-29 12:00:00|565.1|552.3|564.47|551.67|566.43|553.63|564.45|551.65|2218
1682773200000|2023-04-29 13:00:00|564.49|551.69|568.21|555.41|568.52|555.72|564.49|551.69|2802
1682776800000|2023-04-29 14:00:00|568.22|555.42|566.85|554.05|568.36|555.56|566.29|553.49|2302
1682780400000|2023-04-29 15:00:00|566.87|554.07|565.29|552.49|567.24|554.44|564.24|551.44|1869
1682784000000|2023-04-29 16:00:00|565.3|552.5|566.7|553.9|567.63|554.83|565.26|552.46|2164
1682787600000|2023-04-29 17:00:00|566.71|553.91|563.85|551.05|567.54|554.74|560.85|548.05|2789
1682791200000|2023-04-29 18:00:00|563.84|551.04|565.17|552.37|565.4|552.6|563.23|550.43|1525
1682794800000|2023-04-29 19:00:00|565.06|552.26|568.74|555.94|568.92|556.12|563.87|551.07|1785
1682798400000|2023-04-29 20:00:00|568.71|555.91|568.67|555.87|569.08|556.28|563.62|551.26|1572
1682802000000|2023-04-29 21:00:00|568.65|555.85|568.72|555.92|569.07|556.27|566.85|554.05|1162
1682805600000|2023-04-29 22:00:00|568.73|555.93|568.66|555.86|569.17|556.37|568.25|555.45|1204
1682809200000|2023-04-29 23:00:00|568.65|555.85|569.93|557.13|570.14|557.34|567.01|554.21|1640
1682812800000|2023-04-30 00:00:00|569.92|557.12|566.44|553.64|570.27|557.47|566.26|553.46|2055
1682816400000|2023-04-30 01:00:00|566.43|553.63|565.08|552.28|568.34|555.54|564.92|552.12|1884
1682820000000|2023-04-30 02:00:00|565.14|552.34|566.3|553.5|566.49|553.69|560.63|549.64|1269
1682823600000|2023-04-30 03:00:00|566.28|553.48|566.47|553.67|567.4|554.6|565.51|552.71|1137
1682827200000|2023-04-30 04:00:00|566.46|553.66|567.36|554.56|567.4|554.6|566.09|553.29|807
1682830800000|2023-04-30 05:00:00|567.32|554.52|569.83|557.03|569.83|557.03|567.23|554.43|950
1682834400000|2023-04-30 06:00:00|569.84|557.04|569.13|556.33|570.27|557.47|568.44|555.64|1293
1682838000000|2023-04-30 07:00:00|569.16|556.36|568.12|555.32|569.56|556.76|567.81|555.01|946
1682841600000|2023-04-30 08:00:00|568.18|555.38|568.78|555.98|569.98|557.18|567.81|555.01|1559
1682845200000|2023-04-30 09:00:00|568.79|555.99|567.84|555.04|569.13|556.33|566.72|553.92|1194
1682848800000|2023-04-30 10:00:00|567.85|555.05|567.9|555.1|569.47|556.67|565.86|553.06|1989
1682852400000|2023-04-30 11:00:00|567.89|555.09|566.2|553.4|568.3|555.5|565.26|552.46|1583
1682856000000|2023-04-30 12:00:00|566.19|553.39|565.36|552.56|567.39|554.59|565.35|552.55|1696
1682859600000|2023-04-30 13:00:00|565.34|552.54|565.84|553.04|566.17|553.37|565.03|552.23|2118
1682863200000|2023-04-30 14:00:00|565.74|552.94|567.96|555.16|568.37|555.57|563.81|551.01|2203
1682866800000|2023-04-30 15:00:00|567.97|555.17|566.67|553.87|573.48|560.68|564.09|551.29|6294
1682870400000|2023-04-30 16:00:00|566.63|553.83|567.04|554.24|570.23|557.43|564.9|552.1|3927
1682874000000|2023-04-30 17:00:00|567.06|554.26|565.33|552.53|568.46|555.66|565.31|552.51|2345
1682877600000|2023-04-30 18:00:00|565.31|552.51|564.48|551.68|565.5|552.7|563.17|550.37|3082
1682881200000|2023-04-30 19:00:00|564.49|551.69|556.9|542.6|565.02|552.22|555.28|540.98|5777
1682884800000|2023-04-30 20:00:00|556.88|542.58|554.61|540.31|556.92|542.62|550.9|536.6|5499
1682888400000|2023-04-30 21:00:00|554.6|540.3|555.65|541.35|556.2|541.9|554.03|539.73|2060
1682892000000|2023-04-30 22:00:00|555.63|541.33|556.97|542.67|556.99|542.69|555.24|540.94|1563
1682895600000|2023-04-30 23:00:00|556.96|542.66|552.05|537.75|557.65|543.35|551.63|537.33|4283
1682899200000|2023-05-01 00:00:00|552.07|537.77|555.8|541.5|556.13|541.83|552.06|537.76|4083
1682902800000|2023-05-01 01:00:00|555.84|541.54|546.33|532.03|556.51|542.21|542.01|527.71|6182
1682906400000|2023-05-01 02:00:00|546.35|532.05|546.97|532.67|548|533.7|545.14|530.84|6596
1682910000000|2023-05-01 03:00:00|546.98|532.68|546.64|533.84|547.83|534.46|544.97|530.67|4421
1682913600000|2023-05-01 04:00:00|546.63|533.83|547.1|534.3|547.18|534.38|543.81|531.01|2860
1682917200000|2023-05-01 05:00:00|547.08|534.28|544.64|531.84|547.15|534.35|541.21|528.41|4113
1682920800000|2023-05-01 06:00:00|544.66|531.86|545.23|532.43|546.67|533.87|543.73|530.93|4380
1682924400000|2023-05-01 07:00:00|545.24|532.44|545.23|532.43|546.37|533.57|544.25|531.45|4081
1682928000000|2023-05-01 08:00:00|545.25|532.45|545.81|533.01|545.89|533.09|544.03|531.23|3313
1682931600000|2023-05-01 09:00:00|545.79|532.99|545.94|533.14|546.92|534.12|545.02|532.22|2686
1682935200000|2023-05-01 10:00:00|545.91|533.11|545.18|532.38|546.42|533.62|544.95|532.15|2418
1682938800000|2023-05-01 11:00:00|545.19|532.39|544.27|531.47|545.23|532.43|543.57|530.77|2790
1682942400000|2023-05-01 12:00:00|544.25|531.45|545.1|532.3|546.45|533.65|543.27|530.47|3779
1682946000000|2023-05-01 13:00:00|545.11|532.31|543.23|530.43|545.21|532.41|542.79|529.99|3620
1682949600000|2023-05-01 14:00:00|543.22|530.42|542.41|529.61|544.23|531.43|540.15|527.35|6673
1682953200000|2023-05-01 15:00:00|542.4|529.6|540.16|527.36|542.72|529.92|538.47|525.67|7397
1682956800000|2023-05-01 16:00:00|540.04|527.24|540.82|528.02|541.52|528.72|536.32|523.52|6707
1682960400000|2023-05-01 17:00:00|540.81|528.01|539.89|527.09|540.87|528.07|538.62|525.82|3478
1682964000000|2023-05-01 18:00:00|539.86|527.06|538.63|525.83|540.82|528.02|538.09|525.29|3500
1682967600000|2023-05-01 19:00:00|538.64|525.84|535.66|522.86|538.91|526.11|532.86|520.06|6383
1682971200000|2023-05-01 20:00:00|535.65|522.85|534.18|521.38|538.08|525.28|533.54|520.74|5562
1682974800000|2023-05-01 21:00:00|534.07|521.27|536.48|523.68|537.8|525|533.76|520.96|2076
1682978400000|2023-05-01 22:00:00|536.45|523.65|538.6|525.8|539.79|526.99|536.38|523.58|3216
1682982000000|2023-05-01 23:00:00|538.59|525.79|539.62|526.82|540.78|527.98|538.49|525.69|2752
1682985600000|2023-05-02 00:00:00|539.6|526.8|538.45|525.65|540.4|527.6|538.19|525.39|3501
1682989200000|2023-05-02 01:00:00|538.35|525.55|536.25|523.45|539.02|526.22|535.33|522.53|3348
1682992800000|2023-05-02 02:00:00|536.4|523.6|536.45|523.65|537.26|524.46|535.06|522.26|4105
1682996400000|2023-05-02 03:00:00|536.57|523.77|537.25|524.45|537.46|524.66|534.55|521.75|3682
1683000000000|2023-05-02 04:00:00|537.17|524.37|536.67|523.87|537.76|524.96|536.38|523.58|2709
1683003600000|2023-05-02 05:00:00|536.72|523.92|537.7|524.9|537.96|525.16|536.62|523.82|3030
1683007200000|2023-05-02 06:00:00|537.71|524.91|537.69|524.89|538.6|525.8|536.82|524.02|2101
1683010800000|2023-05-02 07:00:00|537.7|524.9|539.68|526.88|540.61|527.81|537.62|524.82|3406
1683014400000|2023-05-02 08:00:00|539.65|526.85|537.35|524.55|540.29|527.49|537.11|524.31|2786
1683018000000|2023-05-02 09:00:00|537.34|524.54|534.81|522.01|537.59|524.79|534.59|521.79|3408
1683021600000|2023-05-02 10:00:00|534.8|522|534.46|521.66|535.54|522.74|533.92|521.12|2469
1683025200000|2023-05-02 11:00:00|534.48|521.68|535.37|522.57|536.02|523.22|533.9|521.1|2733
1683028800000|2023-05-02 12:00:00|535.36|522.56|535.28|522.48|537.7|524.9|533.82|521.02|4312
1683032400000|2023-05-02 13:00:00|535.37|522.57|533.32|520.52|536.41|523.61|532.57|519.77|4677
1683036000000|2023-05-02 14:00:00|533.35|520.55|536.41|523.61|540.1|527.3|531.24|518.44|9703
1683039600000|2023-05-02 15:00:00|536.42|523.62|536.37|523.57|539.67|526.87|535|522.2|7825
1683043200000|2023-05-02 16:00:00|536.33|523.53|535.35|522.55|537.7|524.9|535.03|522.23|5079
1683046800000|2023-05-02 17:00:00|535.34|522.54|537.21|524.41|537.33|524.53|533.85|521.05|4308
1683050400000|2023-05-02 18:00:00|537.19|524.39|539.03|526.23|540.47|527.67|535.94|523.14|5055
1683054000000|2023-05-02 19:00:00|539.01|526.21|540.17|527.37|542.44|529.64|538.66|525.86|5403
1683057600000|2023-05-02 20:00:00|540.19|527.39|540.65|527.85|541.68|528.88|539.82|527.02|3476
1683061200000|2023-05-02 21:00:00|540.69|527.89|539.02|526.22|541.21|528.41|538.16|525.36|1635
1683064800000|2023-05-02 22:00:00|538.99|526.19|539.95|527.15|540.73|527.93|538.96|526.16|2816
1683068400000|2023-05-02 23:00:00|540|527.2|539.27|526.47|540.51|527.71|538.41|525.61|2117
1683072000000|2023-05-03 00:00:00|539.24|526.44|534.48|521.68|539.53|526.73|534.44|521.64|3444
1683075600000|2023-05-03 01:00:00|534.43|521.63|535.83|523.03|536.77|523.97|534.26|521.46|3092
1683079200000|2023-05-03 02:00:00|535.82|523.02|533.8|521|535.84|523.04|532.34|519.54|3379
1683082800000|2023-05-03 03:00:00|533.79|520.99|532.16|519.36|533.9|521.1|532|519.2|3007
1683086400000|2023-05-03 04:00:00|532.14|519.34|532.33|519.53|532.73|519.93|530.73|517.93|3147
1683090000000|2023-05-03 05:00:00|532.31|519.51|530.3|517.5|532.34|519.54|529.85|517.05|2982
1683093600000|2023-05-03 06:00:00|530.29|517.49|532.85|520.05|533.94|521.14|530.06|517.26|3250
1683097200000|2023-05-03 07:00:00|532.88|520.08|532.26|519.46|533.17|520.37|531.49|518.69|2875
1683100800000|2023-05-03 08:00:00|532.25|519.45|532.76|519.96|533.7|520.9|530.46|517.66|3576
1683104400000|2023-05-03 09:00:00|532.77|519.97|533.07|520.27|533.67|520.87|532.24|519.44|2622
1683108000000|2023-05-03 10:00:00|533.08|520.28|531.6|518.8|533.37|520.57|531.6|518.8|3230
1683111600000|2023-05-03 11:00:00|531.59|518.79|528.22|515.42|532.39|519.59|527.83|515.03|3100
1683115200000|2023-05-03 12:00:00|528.2|515.4|526.07|513.27|530.24|517.44|524.83|512.03|5899
1683118800000|2023-05-03 13:00:00|526.06|513.26|529.14|516.34|529.88|517.08|524.87|512.07|5273
1683122400000|2023-05-03 14:00:00|529.17|516.37|528.06|515.26|529.17|516.37|526.48|513.68|4326
1683126000000|2023-05-03 15:00:00|528.09|515.29|528.62|515.82|529.14|516.34|526.58|513.78|3497
1683129600000|2023-05-03 16:00:00|528.6|515.8|530.62|517.82|530.79|517.99|527.48|514.68|3200
1683133200000|2023-05-03 17:00:00|530.63|517.83|528.45|515.65|533.76|520.96|527.25|514.45|5365
1683136800000|2023-05-03 18:00:00|528.46|515.66|535.77|522.97|536.33|523.53|528.31|515.51|9657
1683140400000|2023-05-03 19:00:00|535.8|523|534.45|521.65|537.89|525.09|533.49|520.69|7644
1683144000000|2023-05-03 20:00:00|534.44|521.64|536.86|524.06|538.29|525.49|534.04|521.24|4883
1683147600000|2023-05-03 21:00:00|536.85|524.05|540.13|527.33|541.84|529.04|536.85|524.05|3222
1683151200000|2023-05-03 22:00:00|540.15|527.35|545.19|532.39|545.34|532.54|540.12|527.32|5530
1683154800000|2023-05-03 23:00:00|545.11|532.31|545.42|532.62|546.15|533.35|543.93|531.13|3671
1683158400000|2023-05-04 00:00:00|545.4|532.6|544.75|531.95|546.15|533.35|542.77|529.97|4255
1683162000000|2023-05-04 01:00:00|544.73|531.93|544.34|531.54|545.71|532.91|543.2|530.4|3005
1683165600000|2023-05-04 02:00:00|544.32|531.52|544.2|531.4|545.57|532.77|542.56|529.76|3053
1683169200000|2023-05-04 03:00:00|544.14|531.34|542.25|529.45|544.51|531.71|541|528.2|2640
1683172800000|2023-05-04 04:00:00|542.23|529.43|540.16|527.36|542.84|530.04|539.51|526.71|2424
1683176400000|2023-05-04 05:00:00|540.15|527.35|541.06|528.26|542.02|529.22|540.1|527.3|2333
1683180000000|2023-05-04 06:00:00|541.11|528.31|541.07|528.27|542.15|529.35|539.56|526.76|2610
1683183600000|2023-05-04 07:00:00|541.09|528.29|541.08|528.28|541.5|528.7|539.3|526.5|2801
1683187200000|2023-05-04 08:00:00|541.1|528.3|541.8|529|542.12|529.32|540.12|527.32|3134
1683190800000|2023-05-04 09:00:00|541.82|529.02|541.18|528.38|542.45|529.65|540.16|527.36|2826
1683194400000|2023-05-04 10:00:00|541.16|528.36|542.47|529.67|544.3|531.5|540.79|527.99|3755
1683198000000|2023-05-04 11:00:00|542.45|529.65|539.36|526.56|542.57|529.77|538.92|526.12|2707
1683201600000|2023-05-04 12:00:00|539.39|526.59|536.95|524.15|540.14|527.34|535.72|522.92|4010
1683205200000|2023-05-04 13:00:00|536.93|524.13|534.84|522.04|538.18|525.38|533.89|521.09|5333
1683208800000|2023-05-04 14:00:00|534.82|522.02|534.44|521.64|535.48|522.68|532.83|520.03|4771
1683212400000|2023-05-04 15:00:00|534.43|521.63|534.6|521.8|536.96|524.16|534.35|521.55|3771
1683216000000|2023-05-04 16:00:00|534.43|521.63|535.06|522.26|536.04|523.24|532.01|519.21|3860
1683219600000|2023-05-04 17:00:00|535.07|522.27|533.26|520.46|535.55|522.75|532.11|519.31|3777
1683223200000|2023-05-04 18:00:00|533.2|520.4|530.81|518.01|534.41|521.61|530.59|517.79|4015
1683226800000|2023-05-04 19:00:00|530.78|517.98|529.51|516.71|531.04|518.24|528.49|515.69|3853
1683230400000|2023-05-04 20:00:00|529.53|516.73|529.3|516.5|529.58|516.78|527.89|515.09|2972
1683234000000|2023-05-04 21:00:00|529.29|516.49|530.81|518.01|531.77|518.97|529.09|516.29|653
1683237600000|2023-05-04 22:00:00|530.8|518|530.77|517.97|531.63|518.83|530|517.2|2341
1683241200000|2023-05-04 23:00:00|530.83|518.03|533.07|520.27|533.12|520.32|530.83|518.03|1832
1683244800000|2023-05-05 00:00:00|533.08|520.28|532.43|519.63|533.42|520.62|532.21|519.41|2155
1683248400000|2023-05-05 01:00:00|532.48|519.68|536.27|523.47|537.28|524.48|530.71|517.91|4120
1683252000000|2023-05-05 02:00:00|536.26|523.46|538.48|525.68|539.42|526.62|535.22|522.42|4873
1683255600000|2023-05-05 03:00:00|538.46|525.66|537.07|524.27|538.78|525.98|536.64|523.84|3250
1683259200000|2023-05-05 04:00:00|537.06|524.26|537.13|524.33|538.64|525.84|536.55|523.75|2315
1683262800000|2023-05-05 05:00:00|537.14|524.34|535.3|522.5|537.99|525.19|535.15|522.35|2197
1683266400000|2023-05-05 06:00:00|535.29|522.49|536.05|523.25|536.69|523.89|534.92|522.12|2288
1683270000000|2023-05-05 07:00:00|536.06|523.26|537.63|524.83|538.21|525.41|535.3|522.5|4031
1683273600000|2023-05-05 08:00:00|537.62|524.82|537.66|524.86|538.61|525.81|537|524.2|2544
1683277200000|2023-05-05 09:00:00|537.65|524.85|537.03|524.23|539|526.2|536.56|523.76|2807
1683280800000|2023-05-05 10:00:00|537.05|524.25|538.73|525.93|538.78|525.98|536.79|523.99|3156
1683284400000|2023-05-05 11:00:00|538.72|525.92|539.27|526.47|540.01|527.21|538.16|525.36|3234
1683288000000|2023-05-05 12:00:00|539.22|526.42|540.43|527.63|541.09|528.29|532.43|519.63|6157
1683291600000|2023-05-05 13:00:00|540.49|527.69|554.87|542.07|554.87|542.07|539.07|526.27|7504
1683295200000|2023-05-05 14:00:00|554.89|542.09|557.48|544.68|561.15|548.35|553.31|540.51|8983
1683298800000|2023-05-05 15:00:00|557.49|544.69|560.29|547.49|560.29|547.49|553.65|540.85|6299
1683302400000|2023-05-05 16:00:00|560.36|547.56|561.13|548.33|568.23|555.43|560.18|547.38|7759
1683306000000|2023-05-05 17:00:00|561.16|548.36|559.18|546.38|562.87|550.07|557.53|544.73|5128
1683309600000|2023-05-05 18:00:00|559.19|546.39|558.01|545.21|560.52|547.72|555.8|543|4150
1683313200000|2023-05-05 19:00:00|558.06|545.26|559.88|547.08|560.41|547.61|557.98|545.18|3616
1683316800000|2023-05-05 20:00:00|559.89|547.09|559.16|546.36|560.98|548.18|558.51|545.71|2080
1683356400000|2023-05-06 07:00:00|557.96|545.16|557.29|544.49|559.96|547.16|557.17|544.37|1816
1683360000000|2023-05-06 08:00:00|557.33|544.53|552.53|539.73|557.79|544.99|551.22|538.42|4883
1683363600000|2023-05-06 09:00:00|552.51|539.71|553.56|540.76|554.31|541.51|551.76|538.96|1804
1683367200000|2023-05-06 10:00:00|553.58|540.78|552.39|539.59|555.1|542.3|552.14|539.34|2540
1683370800000|2023-05-06 11:00:00|552.34|539.54|553.91|541.11|554.74|541.94|552.1|539.3|1810
1683374400000|2023-05-06 12:00:00|553.88|541.08|552.44|539.64|554.84|542.04|549.77|536.97|3950
1683378000000|2023-05-06 13:00:00|552.46|539.66|548.28|535.48|552.46|539.66|547.01|534.21|5011
1683381600000|2023-05-06 14:00:00|548.26|535.46|538.24|525.44|548.26|535.46|534.43|524.94|5402
1683385200000|2023-05-06 15:00:00|538.23|525.43|535.2|522.4|539.6|526.8|533.99|521.19|4246
1683388800000|2023-05-06 16:00:00|535.19|522.39|537.2|524.4|539.32|529.57|533.05|520.25|5094
1683392400000|2023-05-06 17:00:00|537.24|524.44|536.24|523.44|537.39|524.59|534.58|521.78|3898
1683396000000|2023-05-06 18:00:00|536.25|523.45|538.65|525.85|540.76|527.96|534.26|521.46|3804
1683399600000|2023-05-06 19:00:00|538.6|525.8|537.68|524.88|539.7|526.9|537.4|524.6|2371
1683403200000|2023-05-06 20:00:00|537.71|524.91|537.61|524.81|539.31|529.83|536.93|524.6|2084
1683406800000|2023-05-06 21:00:00|537.62|524.82|539.66|526.86|539.68|526.88|537.05|524.25|1554
1683410400000|2023-05-06 22:00:00|539.63|526.83|537.67|524.87|539.76|528.53|536.68|523.88|1219
1683414000000|2023-05-06 23:00:00|537.69|524.89|535.99|523.19|539.15|528.22|535.25|522.45|1842
1683417600000|2023-05-07 00:00:00|535.97|523.17|538.24|525.44|538.62|526.87|534.68|521.88|2599
1683421200000|2023-05-07 01:00:00|538.25|525.45|536.33|523.53|539.95|527.15|534.63|521.83|3474
1683424800000|2023-05-07 02:00:00|536.34|523.54|532.88|520.08|537.42|524.62|532.82|520.02|2624
1683428400000|2023-05-07 03:00:00|532.84|520.04|532.67|519.87|533.66|520.86|530.84|518.04|2536
1683432000000|2023-05-07 04:00:00|532.71|519.91|534.9|522.1|535.02|525.46|532.52|519.72|1115
1683435600000|2023-05-07 05:00:00|534.88|522.08|535.58|522.78|536.29|526.94|534.11|521.31|1377
1683439200000|2023-05-07 06:00:00|535.64|522.84|537.74|524.94|539.47|529.63|535.57|522.81|1460
1683442800000|2023-05-07 07:00:00|537.75|524.95|538.12|525.32|538.49|525.69|536.77|523.97|1515
1683446400000|2023-05-07 08:00:00|538.13|525.33|538.01|525.21|540.09|530.26|536.77|523.97|1798
1683450000000|2023-05-07 09:00:00|538|525.2|537.32|524.52|538.97|529.18|536.27|523.47|1669
1683453600000|2023-05-07 10:00:00|537.34|524.54|538.15|525.35|539.16|529.66|537.06|524.26|1251
1683457200000|2023-05-07 11:00:00|538.13|525.33|536.96|524.16|538.23|525.43|536.15|523.35|1870
1683460800000|2023-05-07 12:00:00|536.95|524.15|537.83|525.03|538.33|525.53|536.95|524.15|1928
1683464400000|2023-05-07 13:00:00|537.82|525.02|539.28|526.48|540.42|527.62|533.72|524.84|2604
1683468000000|2023-05-07 14:00:00|539.3|526.5|541.61|528.81|542.08|529.28|538.8|526|2832
1683471600000|2023-05-07 15:00:00|541.6|528.8|539.24|526.44|541.69|528.89|538|525.2|2451
1683475200000|2023-05-07 16:00:00|539.26|526.46|539.57|526.77|540.26|527.46|537.05|524.25|2831
1683478800000|2023-05-07 17:00:00|539.59|526.79|539.54|526.74|540.94|528.14|538.16|525.36|2418
1683482400000|2023-05-07 18:00:00|539.53|526.73|539.7|526.9|541.25|528.45|539.12|526.32|2179
1683486000000|2023-05-07 19:00:00|539.71|526.91|539.85|525.55|540.53|527.1|535.21|525.11|2753
1683489600000|2023-05-07 20:00:00|539.87|525.57|541.03|526.73|541.1|526.8|535.12|524.63|1937
1683493200000|2023-05-07 21:00:00|540.97|526.67|537.32|524.52|540.97|527.2|537.19|524.39|1679
1683496800000|2023-05-07 22:00:00|537.3|524.5|538.52|525.72|539.02|526.22|536.82|524.02|2414
1683500400000|2023-05-07 23:00:00|538.54|525.74|533.08|520.28|539.76|526.96|532.38|519.58|3943
1683504000000|2023-05-08 00:00:00|533.09|520.29|534.01|521.21|534.73|521.93|529.74|516.94|4312
1683507600000|2023-05-08 01:00:00|534|521.2|516.34|503.54|534.33|521.53|507.46|494.66|5360
1683511200000|2023-05-08 02:00:00|516.33|503.53|518.97|506.17|519.4|506.6|513.44|500.64|5304
1683514800000|2023-05-08 03:00:00|518.9|506.1|523.74|510.94|523.83|511.03|518.47|505.67|5253
1683518400000|2023-05-08 04:00:00|523.73|510.93|517.21|504.41|523.73|510.93|516.9|504.1|4712
1683522000000|2023-05-08 05:00:00|517.2|504.4|518.95|506.15|520.09|507.29|516.98|504.18|2936
1683525600000|2023-05-08 06:00:00|518.93|506.13|516.85|504.05|519.03|506.23|515.15|502.35|3033
1683529200000|2023-05-08 07:00:00|516.92|504.12|515.51|502.71|517.16|504.36|510.73|497.93|5693
1683532800000|2023-05-08 08:00:00|515.5|502.7|513.25|500.45|516.19|503.39|511.62|498.82|5918
1683536400000|2023-05-08 09:00:00|513.23|500.43|516.37|503.57|516.84|504.04|512.48|499.68|4753
1683540000000|2023-05-08 10:00:00|516.42|503.62|517.76|504.96|517.95|505.15|515.91|503.11|3528
1683543600000|2023-05-08 11:00:00|517.79|504.99|517.31|504.51|518.43|505.63|516.35|503.55|3516
1683547200000|2023-05-08 12:00:00|517.23|504.43|516.36|503.56|517.77|504.97|515.04|502.24|3916
1683550800000|2023-05-08 13:00:00|516.35|503.55|517.36|504.56|520.25|507.45|516.1|503.3|5188
1683554400000|2023-05-08 14:00:00|517.42|504.62|517.8|505|518.77|505.97|514.65|501.85|6288
1683558000000|2023-05-08 15:00:00|517.87|505.07|518.64|505.84|519.54|506.74|517.21|504.41|6052
1683561600000|2023-05-08 16:00:00|518.65|505.85|515.68|502.88|518.82|506.02|514.86|502.06|4506
1683565200000|2023-05-08 17:00:00|515.71|502.91|505.77|492.97|515.88|503.08|505.77|492.97|6902
1683568800000|2023-05-08 18:00:00|506.03|493.23|498.46|485.66|506.14|493.34|486.42|473.62|10035
1683572400000|2023-05-08 19:00:00|498.47|485.67|498.05|485.25|500.75|487.95|496.49|483.69|6214
1683576000000|2023-05-08 20:00:00|498.03|485.23|499.7|486.9|501.74|488.94|497.5|484.7|4493
1683579600000|2023-05-08 21:00:00|499.68|486.88|500.65|487.85|502.18|489.38|497.14|484.34|2434
1683583200000|2023-05-08 22:00:00|500.67|487.87|503.61|490.81|503.68|490.88|500.28|487.48|2894
1683586800000|2023-05-08 23:00:00|503.62|490.82|503.84|491.04|504.89|492.09|502.2|489.4|3587
1683590400000|2023-05-09 00:00:00|503.71|490.91|503.59|490.79|504.75|491.95|501.67|488.87|3201
1683594000000|2023-05-09 01:00:00|503.58|490.78|505.09|492.29|506.93|494.13|503.25|490.45|4184
1683597600000|2023-05-09 02:00:00|505.11|492.31|503.23|490.43|505.3|492.5|501.3|488.5|2982
1683601200000|2023-05-09 03:00:00|503.24|490.44|503.89|491.09|504.65|491.85|501.44|488.64|2718
1683604800000|2023-05-09 04:00:00|503.87|491.07|503.99|491.19|504.73|491.93|502.82|490.02|2785
1683608400000|2023-05-09 05:00:00|503.98|491.18|505.21|492.41|507.03|494.23|502.1|489.3|3494
1683612000000|2023-05-09 06:00:00|505.19|492.39|504.51|491.71|505.8|493|502.16|489.36|4104
1683615600000|2023-05-09 07:00:00|504.56|491.76|506.51|493.71|506.86|494.06|503.44|490.64|3804
1683619200000|2023-05-09 08:00:00|506.52|493.72|503.75|490.95|506.66|493.86|502.97|490.17|2810
1683622800000|2023-05-09 09:00:00|503.66|490.86|503.5|490.7|504.53|491.73|501.67|488.87|3145
1683626400000|2023-05-09 10:00:00|503.49|490.69|505.07|492.27|506.48|493.68|502.79|489.99|3715
1683630000000|2023-05-09 11:00:00|505.09|492.29|506.03|493.23|507|494.2|503.23|490.43|3812
1683633600000|2023-05-09 12:00:00|506.04|493.24|505.63|492.83|506.94|494.14|504.07|491.27|3995
1683637200000|2023-05-09 13:00:00|505.58|492.78|505.58|492.78|506.21|493.41|503.12|490.32|4430
1683640800000|2023-05-09 14:00:00|505.52|492.72|503.69|490.89|506.34|493.54|502.37|489.57|5821
1683644400000|2023-05-09 15:00:00|503.67|490.87|504.38|491.58|506.2|493.4|503.14|490.34|6707
1683648000000|2023-05-09 16:00:00|504.36|491.56|505.77|492.97|505.84|493.04|503.61|490.81|5499
1683651600000|2023-05-09 17:00:00|505.76|492.96|504.99|492.19|507.36|494.56|504.33|491.53|4208
1683655200000|2023-05-09 18:00:00|505.01|492.21|503.49|490.69|505.04|492.24|502.13|489.33|3354
1683658800000|2023-05-09 19:00:00|503.48|490.68|504.1|491.3|505.4|492.6|503.24|490.44|3414
1683662400000|2023-05-09 20:00:00|504.11|491.31|502.4|489.6|506.23|493.43|501.86|489.06|4056
1683666000000|2023-05-09 21:00:00|502.42|489.62|499.06|486.26|503.32|490.52|497.95|485.15|1941
1683669600000|2023-05-09 22:00:00|499.04|486.24|500.94|488.14|501.74|488.94|498.43|485.63|3131
1683673200000|2023-05-09 23:00:00|500.93|488.13|502.08|489.28|502.67|489.87|500.9|488.1|2380
1683676800000|2023-05-10 00:00:00|502.07|489.27|501.81|489.01|503.43|490.63|500.27|487.47|4057
1683680400000|2023-05-10 01:00:00|501.78|488.98|503.53|490.73|507.92|495.12|501.66|488.86|4086
1683684000000|2023-05-10 02:00:00|503.56|490.76|502.69|489.89|504.2|491.4|502.43|489.63|2823
1683687600000|2023-05-10 03:00:00|502.7|489.9|502.53|489.73|504.09|491.29|502.45|489.65|2728
1683691200000|2023-05-10 04:00:00|502.56|489.76|504.12|491.32|504.64|491.84|501.49|488.69|3043
1683694800000|2023-05-10 05:00:00|504.13|491.33|504.01|491.21|504.7|491.9|502.8|490|2501
1683698400000|2023-05-10 06:00:00|503.99|491.19|504.47|491.67|504.47|491.67|502.13|489.33|2659
1683702000000|2023-05-10 07:00:00|504.55|491.75|503.02|490.22|505.24|492.44|502.74|489.94|3192
1683705600000|2023-05-10 08:00:00|503.01|490.21|502.5|489.7|503.61|490.81|501.03|488.23|3489
1683709200000|2023-05-10 09:00:00|502.53|489.73|503.16|490.36|503.79|490.99|501.05|488.25|3016
1683712800000|2023-05-10 10:00:00|503.14|490.34|504.88|492.08|505.12|492.32|502.59|489.79|2937
1683716400000|2023-05-10 11:00:00|504.89|492.09|506.39|493.59|506.42|493.62|503.57|490.77|3053
1683720000000|2023-05-10 12:00:00|506.4|493.6|515.17|502.37|518.66|504.54|504.42|491.62|7320
1683723600000|2023-05-10 13:00:00|515.19|502.39|515.35|502.55|517.51|504.71|512.01|499.21|7138
1683727200000|2023-05-10 14:00:00|515.2|502.4|514.14|501.34|516.8|504|512.9|500.1|5438
1683730800000|2023-05-10 15:00:00|514.15|501.35|513.41|500.61|515.81|503.01|512.3|499.5|4593
1683734400000|2023-05-10 16:00:00|513.47|500.67|513.32|500.52|516.1|503.3|513.01|500.21|4463
1683738000000|2023-05-10 17:00:00|513.35|500.55|508.37|495.57|516.04|503.24|492.07|479.27|10174
1683741600000|2023-05-10 18:00:00|508.36|495.56|512.47|499.67|513.02|500.22|506.35|493.55|6744
1683745200000|2023-05-10 19:00:00|512.55|499.75|514.47|501.67|518.83|506.03|511.64|498.84|6458
1683748800000|2023-05-10 20:00:00|514.45|501.65|516.56|503.76|520.4|507.6|513.8|501|5849
1683752400000|2023-05-10 21:00:00|516.55|503.75|513.34|500.54|518.33|505.53|511.16|498.36|2458
1683756000000|2023-05-10 22:00:00|513.29|500.49|515.23|502.43|515.8|503|512.85|500.05|3521
1683759600000|2023-05-10 23:00:00|515.2|502.4|520.07|507.27|520.29|507.49|515.13|502.33|3682
1683763200000|2023-05-11 00:00:00|520.08|507.28|521.52|508.72|523.22|510.42|517.46|504.66|6100
1683766800000|2023-05-11 01:00:00|521.49|508.69|522.31|509.51|526.33|513.53|519.06|506.26|5924
1683770400000|2023-05-11 02:00:00|522.37|509.57|523.67|510.87|525.97|513.17|520.56|507.76|4714
1683774000000|2023-05-11 03:00:00|523.68|510.88|518.36|505.56|524.17|511.37|516.77|503.97|5066
1683777600000|2023-05-11 04:00:00|518.33|505.53|521.55|508.75|521.7|508.9|517.83|505.03|3364
1683781200000|2023-05-11 05:00:00|521.58|508.78|521.7|508.9|521.91|509.11|518.36|505.56|3834
1683784800000|2023-05-11 06:00:00|521.64|508.84|520.73|507.93|521.93|509.13|519.1|506.3|3845
1683788400000|2023-05-11 07:00:00|520.72|507.92|521.52|508.72|523|510.2|520.25|507.45|3242
1683792000000|2023-05-11 08:00:00|521.57|508.77|518.41|505.61|521.96|509.16|515.33|502.53|6115
1683795600000|2023-05-11 09:00:00|518.47|505.67|517.04|504.24|519.63|506.83|516.95|504.15|3734
1683799200000|2023-05-11 10:00:00|517.02|504.22|517.02|504.22|518.59|505.79|516.68|503.88|3502
1683802800000|2023-05-11 11:00:00|517.04|504.24|518.08|505.28|518.83|506.03|516.71|503.91|3897
1683806400000|2023-05-11 12:00:00|518.09|505.29|517.43|504.63|523.03|510.23|516.64|503.84|6940
1683810000000|2023-05-11 13:00:00|517.48|504.68|514.26|501.46|518.69|505.89|511.94|499.14|8660
1683813600000|2023-05-11 14:00:00|514.25|501.45|511.67|498.87|515.86|503.06|508.11|495.31|7899
1683817200000|2023-05-11 15:00:00|511.65|498.85|517.23|504.43|518.44|505.64|510.9|498.1|6529
1683820800000|2023-05-11 16:00:00|517.29|504.49|514.58|501.78|518.63|505.83|514.07|501.27|5442
1683824400000|2023-05-11 17:00:00|514.6|501.8|507.04|494.24|514.82|502.02|500.08|487.28|9066
1683828000000|2023-05-11 18:00:00|507|494.2|508.72|495.92|509.35|496.55|503.99|491.19|7703
1683831600000|2023-05-11 19:00:00|508.73|495.93|509.08|496.28|510.79|497.99|506.7|493.9|6780
1683835200000|2023-05-11 20:00:00|509.01|496.21|511.28|498.48|512.06|499.26|508.48|495.68|4159
1683838800000|2023-05-11 21:00:00|511.29|498.49|512.53|499.73|515.62|502.82|510.43|497.63|2137
1683842400000|2023-05-11 22:00:00|512.57|499.77|512.89|500.09|514.51|501.71|511|498.2|3394
1683846000000|2023-05-11 23:00:00|512.88|500.08|513.16|500.36|514.55|501.75|511.02|498.22|3728
1683849600000|2023-05-12 00:00:00|513.17|500.37|514.62|501.82|515.97|503.17|512.75|499.95|4295
1683853200000|2023-05-12 01:00:00|514.6|501.8|508.51|495.71|515.33|502.53|508.01|495.21|4474
1683856800000|2023-05-12 02:00:00|508.57|495.77|505.25|492.45|510.76|497.96|502.4|489.6|4910
1683860400000|2023-05-12 03:00:00|505.22|492.42|502.37|489.57|506.58|493.78|501.39|488.59|5776
1683864000000|2023-05-12 04:00:00|502.27|489.47|507.62|494.82|508.53|495.73|500.97|488.17|4261
1683867600000|2023-05-12 05:00:00|507.67|494.87|502.97|490.17|508.37|495.57|498.18|485.38|5587
1683871200000|2023-05-12 06:00:00|502.98|490.18|503.62|490.82|504.3|491.5|497.07|484.27|6457
1683874800000|2023-05-12 07:00:00|503.61|490.81|505.33|492.53|506.11|493.31|502.82|490.02|3933
1683878400000|2023-05-12 08:00:00|505.37|492.57|506.2|493.4|506.82|494.02|503.9|491.1|3200
1683882000000|2023-05-12 09:00:00|506.27|493.47|510.97|498.17|511.61|498.81|506.15|493.35|5092
1683885600000|2023-05-12 10:00:00|510.96|498.16|516.76|503.96|518.34|505.54|510.96|498.16|4930
1683889200000|2023-05-12 11:00:00|516.78|503.98|515.62|502.82|518.31|505.51|514.33|501.53|3823
1683892800000|2023-05-12 12:00:00|515.64|502.84|516.99|504.19|519.4|506.6|515.31|502.51|4662
1683896400000|2023-05-12 13:00:00|517.02|504.22|517.35|504.55|518.46|505.66|516.02|503.22|4995
1683900000000|2023-05-12 14:00:00|517.32|504.52|513.85|501.05|520.87|508.07|513.43|500.63|6592
1683903600000|2023-05-12 15:00:00|513.86|501.06|513.46|500.66|516.38|503.58|513.17|500.37|5311
1683907200000|2023-05-12 16:00:00|513.48|500.68|512.43|499.63|515.33|502.53|511.33|498.53|4525
1683910800000|2023-05-12 17:00:00|512.45|499.65|512.59|499.79|514.59|501.79|512.13|499.33|4055
1683914400000|2023-05-12 18:00:00|512.55|499.75|515.23|502.43|515.8|503|512.46|499.66|3687
1683918000000|2023-05-12 19:00:00|515.21|502.41|520.85|508.05|521.21|508.41|507.77|494.97|7537
1683921600000|2023-05-12 20:00:00|520.87|508.07|518.51|505.71|521.29|508.49|517.52|504.72|5995
1683961200000|2023-05-13 07:00:00|522.67|509.87|524.03|511.23|524.42|511.62|521.53|508.73|1515
1683964800000|2023-05-13 08:00:00|524.02|511.22|522.74|509.94|524.18|511.38|522.12|509.32|1580
1683968400000|2023-05-13 09:00:00|522.73|509.93|524.38|511.58|524.64|511.84|521.72|508.92|1451
1683972000000|2023-05-13 10:00:00|524.4|511.6|522.1|509.3|524.97|512.17|521.28|508.48|1747
1683975600000|2023-05-13 11:00:00|522.13|509.33|519.41|506.61|523.34|512.5|519.14|506.34|1833
1683979200000|2023-05-13 12:00:00|519.4|506.6|518.85|506.05|521.31|508.51|517.6|504.8|2380
1683982800000|2023-05-13 13:00:00|518.86|506.06|518.48|505.68|520.47|507.67|517.91|505.11|2325
1683986400000|2023-05-13 14:00:00|518.49|505.69|517.85|505.05|521.19|511.31|516.8|504|3188
1683990000000|2023-05-13 15:00:00|517.86|505.06|518.53|505.73|519.14|506.34|517.37|504.57|2116
1683993600000|2023-05-13 16:00:00|518.54|505.74|516.65|503.85|518.76|505.96|516.06|503.26|1985
1683997200000|2023-05-13 17:00:00|516.64|503.84|514.75|501.95|519.53|508.58|514.3|501.5|2204
1684000800000|2023-05-13 18:00:00|514.74|501.94|515.37|502.57|518.17|505.37|514.38|501.58|2531
1684004400000|2023-05-13 19:00:00|515.36|502.56|517.97|505.17|518.97|506.17|514.89|502.09|2503
1684008000000|2023-05-13 20:00:00|517.98|505.18|518.27|505.47|519.29|506.49|517.63|504.83|1531
1684011600000|2023-05-13 21:00:00|518.29|505.49|516.9|504.1|518.54|505.74|516|503.2|1338
1684015200000|2023-05-13 22:00:00|516.92|504.12|518.39|505.59|518.51|505.71|516.77|503.97|1324
1684018800000|2023-05-13 23:00:00|518.41|505.61|516.98|504.18|518.61|505.81|516.27|503.47|1492
1684022400000|2023-05-14 00:00:00|516.97|504.17|516.34|503.54|518.57|505.77|514.67|501.87|2826
1684026000000|2023-05-14 01:00:00|516.36|503.56|515.73|502.93|516.46|503.66|514.16|501.36|2026
1684029600000|2023-05-14 02:00:00|515.71|502.91|516.26|503.46|516.27|503.47|514.42|501.62|1185
1684033200000|2023-05-14 03:00:00|516.29|503.49|517.61|504.81|518.36|505.56|515.71|502.91|1736
1684036800000|2023-05-14 04:00:00|517.6|504.8|519.23|506.43|520.08|507.28|517.1|504.3|1966
1684040400000|2023-05-14 05:00:00|519.27|506.47|519.34|506.54|520.35|507.55|518.8|506|1439
1684044000000|2023-05-14 06:00:00|519.33|506.53|520.29|507.49|521.14|508.34|519.27|506.47|1453
1684047600000|2023-05-14 07:00:00|520.27|507.47|520.13|507.33|522.45|509.65|520.09|507.29|1886
1684051200000|2023-05-14 08:00:00|520.1|507.3|520.03|507.23|521.38|508.58|519.33|506.53|1447
1684054800000|2023-05-14 09:00:00|520.04|507.24|520.72|507.92|521.5|508.7|519.32|506.52|1711
1684058400000|2023-05-14 10:00:00|520.71|507.91|520.16|507.36|520.92|508.12|519.71|506.91|1465
1684062000000|2023-05-14 11:00:00|520.17|507.37|520.02|507.22|520.86|508.06|519.21|506.41|1616
1684065600000|2023-05-14 12:00:00|520.03|507.23|521.57|508.77|521.68|508.88|518.51|505.71|1978
1684069200000|2023-05-14 13:00:00|521.58|508.78|521.92|509.12|522.08|509.28|519.61|506.81|2221
1684072800000|2023-05-14 14:00:00|521.89|509.09|521.98|509.18|522.48|509.68|520.58|507.78|2159
1684076400000|2023-05-14 15:00:00|522|509.2|524.28|511.48|525.24|512.44|521.88|509.08|3617
1684080000000|2023-05-14 16:00:00|524.3|511.5|521.93|509.13|525.28|512.48|521.63|508.83|2435
1684083600000|2023-05-14 17:00:00|521.92|509.12|521.96|509.16|522.83|510.03|521.4|508.6|2156
1684087200000|2023-05-14 18:00:00|521.95|509.15|521.68|508.88|522.29|509.49|519.58|506.78|1937
1684090800000|2023-05-14 19:00:00|521.69|508.89|520.2|505.9|521.69|508.89|519.52|505.89|2265
1684094400000|2023-05-14 20:00:00|520.21|505.91|519.26|504.96|520.32|506.02|519.14|504.84|2365
1684098000000|2023-05-14 21:00:00|519.24|504.94|518.55|505.75|519.59|506.16|517.87|504.85|1912
1684101600000|2023-05-14 22:00:00|518.62|505.82|519.63|506.83|520.12|507.32|518|505.2|2248
1684105200000|2023-05-14 23:00:00|519.64|506.84|520.66|507.86|520.74|507.94|518.17|505.37|2711
1684108800000|2023-05-15 00:00:00|520.56|507.76|515.11|502.31|520.97|508.17|513.86|501.06|6361
1684112400000|2023-05-15 01:00:00|515.14|502.34|523.96|511.16|524.71|511.91|514.95|502.15|6098
1684116000000|2023-05-15 02:00:00|523.91|511.11|523.69|510.89|525.65|512.85|523.47|510.67|4110
1684119600000|2023-05-15 03:00:00|523.72|510.92|525.87|513.07|526.48|513.68|523.64|510.84|2914
1684123200000|2023-05-15 04:00:00|525.88|513.08|524.89|512.09|526.86|514.06|524.68|511.88|3087
1684126800000|2023-05-15 05:00:00|524.91|512.11|524.17|511.37|526.08|513.28|522.64|509.84|3961
1684130400000|2023-05-15 06:00:00|524.13|511.33|526.62|513.82|527.16|514.36|523.07|510.27|4431
1684134000000|2023-05-15 07:00:00|526.66|513.86|527.12|514.32|527.58|514.78|525.97|513.17|2805
1684137600000|2023-05-15 08:00:00|527.14|514.34|527.59|514.79|528.49|515.69|526.29|513.49|3231
1684141200000|2023-05-15 09:00:00|527.62|514.82|527.42|514.62|528.39|515.59|526.23|513.43|2597
1684144800000|2023-05-15 10:00:00|527.38|514.58|526.25|513.45|527.57|514.77|526.14|513.34|1889
1684148400000|2023-05-15 11:00:00|526.34|513.54|523.1|510.3|527.16|514.36|522.24|509.44|3558
1684152000000|2023-05-15 12:00:00|523.11|510.31|524.05|511.25|525.15|512.35|522.95|510.15|2984
1684155600000|2023-05-15 13:00:00|523.96|511.16|521.57|508.77|524.33|511.53|520.72|507.92|3880
1684159200000|2023-05-15 14:00:00|521.61|508.81|522.49|509.69|523.7|510.9|518.52|505.72|5014
1684162800000|2023-05-15 15:00:00|522.43|509.63|521.61|508.81|522.91|510.11|521.05|508.25|3991
1684166400000|2023-05-15 16:00:00|521.63|508.83|521.78|508.98|523.52|510.72|519.65|506.85|5132
1684170000000|2023-05-15 17:00:00|521.8|509|522.4|509.6|524.12|511.32|521.58|508.78|4649
1684173600000|2023-05-15 18:00:00|522.42|509.62|521.14|508.34|523.22|510.42|520.76|507.96|3309
1684177200000|2023-05-15 19:00:00|521.2|508.4|520.31|507.51|521.82|509.02|518.81|506.01|3110
1684180800000|2023-05-15 20:00:00|520.32|507.52|520.33|507.53|520.93|508.13|519.8|507|1962
1684184400000|2023-05-15 21:00:00|520.34|507.54|523.06|510.26|523.14|510.34|519.79|506.99|1001
1684188000000|2023-05-15 22:00:00|523.05|510.25|521.94|509.14|523.05|510.25|520.48|507.68|2379
1684191600000|2023-05-15 23:00:00|521.95|509.15|518.3|505.5|522.04|509.24|517.83|505.03|3722
1684195200000|2023-05-16 00:00:00|518.33|505.53|516.39|503.59|519.8|507|514.77|501.97|4919
1684198800000|2023-05-16 01:00:00|516.36|503.56|513.79|500.99|517.3|504.5|510.02|497.22|7080
1684202400000|2023-05-16 02:00:00|513.77|500.97|515.53|502.73|515.92|503.12|513.25|500.45|2853
1684206000000|2023-05-16 03:00:00|515.46|502.66|517.55|504.75|517.61|504.81|515.11|502.31|2153
1684209600000|2023-05-16 04:00:00|517.49|504.69|518.19|505.39|519.01|506.21|516.96|504.16|2141
1684213200000|2023-05-16 05:00:00|518.18|505.38|517.79|504.99|519.56|506.76|517.08|504.28|2468
1684216800000|2023-05-16 06:00:00|517.77|504.97|516.58|503.78|517.79|504.99|516.12|503.32|3121
1684220400000|2023-05-16 07:00:00|516.6|503.8|519.16|506.36|519.86|507.06|516.45|503.65|3494
1684224000000|2023-05-16 08:00:00|519.12|506.32|517.46|504.66|519.19|506.39|517.13|504.33|3475
1684227600000|2023-05-16 09:00:00|517.48|504.68|518.19|505.39|518.99|506.19|516.94|504.14|3241
1684231200000|2023-05-16 10:00:00|518.18|505.38|515.61|502.81|518.23|505.43|515.24|502.44|2855
1684234800000|2023-05-16 11:00:00|515.6|502.8|516.19|503.39|516.83|504.03|515.23|502.43|2769
1684238400000|2023-05-16 12:00:00|516.22|503.42|516.86|504.06|517.07|504.27|513.05|500.25|4275
1684242000000|2023-05-16 13:00:00|516.89|504.09|516.26|503.46|517.99|505.19|515.62|502.82|4926
1684245600000|2023-05-16 14:00:00|516.47|503.67|517.43|504.63|517.73|504.93|514.4|501.6|5140
1684249200000|2023-05-16 15:00:00|517.45|504.65|518.38|505.58|519.35|506.55|517.37|504.57|3983
1684252800000|2023-05-16 16:00:00|518.41|505.61|521.06|508.26|521.35|508.55|518.11|505.31|4300
1684256400000|2023-05-16 17:00:00|521.02|508.22|521|508.2|521.64|508.84|519.02|506.22|4393
1684260000000|2023-05-16 18:00:00|520.93|508.13|519.39|506.59|521.81|509.01|518.65|505.85|3204
1684263600000|2023-05-16 19:00:00|519.37|506.57|516.8|504|519.77|506.97|516.37|503.57|3197
1684267200000|2023-05-16 20:00:00|516.76|503.96|517.68|504.88|518.33|505.53|515.98|503.18|2828
1684270800000|2023-05-16 21:00:00|517.67|504.87|520.84|508.04|522.63|509.83|517.44|504.64|1740
1684274400000|2023-05-16 22:00:00|520.85|508.05|521.2|508.4|521.67|508.87|520.41|507.61|2431
1684278000000|2023-05-16 23:00:00|521.28|508.48|521.23|508.43|522.56|509.76|520.15|507.35|1915
1684281600000|2023-05-17 00:00:00|521.26|508.46|525.35|512.55|525.4|512.6|519.55|506.75|4485
1684285200000|2023-05-17 01:00:00|525.34|512.54|527.23|514.43|528.24|515.44|524.28|511.48|5414
1684288800000|2023-05-17 02:00:00|527.2|514.4|524.56|511.76|528.18|515.38|524.55|511.75|4564
1684292400000|2023-05-17 03:00:00|524.81|512.01|525.42|512.62|527.54|514.74|524.21|511.41|3813
1684296000000|2023-05-17 04:00:00|525.43|512.63|526.13|513.33|526.84|514.04|525.43|512.63|2798
1684299600000|2023-05-17 05:00:00|526.07|513.27|522.72|509.92|526.45|513.65|522.67|509.87|2427
1684303200000|2023-05-17 06:00:00|522.87|510.07|522.03|509.23|522.9|510.1|521.01|508.21|2974
1684306800000|2023-05-17 07:00:00|522.02|509.22|520.18|507.38|523.74|510.94|518.94|506.14|3809
1684310400000|2023-05-17 08:00:00|520.15|507.35|520.36|507.56|520.92|508.12|517.52|504.72|3842
1684314000000|2023-05-17 09:00:00|520.37|507.57|521.91|509.11|522.9|510.1|519.72|506.92|2971
1684317600000|2023-05-17 10:00:00|521.93|509.13|521.65|508.85|522.39|509.59|520.56|507.76|2519
1684321200000|2023-05-17 11:00:00|521.68|508.88|519.02|506.22|521.96|509.16|518.18|505.38|4659
1684324800000|2023-05-17 12:00:00|518.97|506.17|520.08|507.28|521.89|509.09|518.6|505.8|4268
1684328400000|2023-05-17 13:00:00|520.05|507.25|521.01|508.21|522.7|509.9|519.5|506.7|3565
1684332000000|2023-05-17 14:00:00|520.98|508.18|520.58|507.78|522.79|509.99|517.73|504.93|5094
1684335600000|2023-05-17 15:00:00|520.55|507.75|520.09|507.29|521.54|508.74|518.55|505.75|2680
1684339200000|2023-05-17 16:00:00|520.54|507.74|522.76|509.96|523.32|510.52|518.83|506.03|3953
1684342800000|2023-05-17 17:00:00|522.75|509.95|527.19|514.39|527.43|514.63|522.35|509.55|3470
1684346400000|2023-05-17 18:00:00|527.2|514.4|529.39|516.59|530.47|517.67|526.91|514.11|5127
1684350000000|2023-05-17 19:00:00|529.4|516.6|535.49|522.69|537.6|524.8|529.31|516.51|7694
1684353600000|2023-05-17 20:00:00|535.51|522.71|534.29|521.49|537.73|524.93|533.15|520.35|4444
1684357200000|2023-05-17 21:00:00|534.28|521.48|532.17|519.37|534.42|521.62|531.84|519.04|1453
1684360800000|2023-05-17 22:00:00|532.21|519.41|531.83|519.03|532.84|520.04|531.23|518.43|2413
1684364400000|2023-05-17 23:00:00|531.86|519.06|540.28|527.48|540.55|527.75|531.83|519.03|4336
1684368000000|2023-05-18 00:00:00|540.43|527.63|547.05|534.25|547.82|535.02|539.18|526.38|8135
1684371600000|2023-05-18 01:00:00|547.07|534.27|545.49|532.69|547.24|534.44|543.49|530.69|4401
1684375200000|2023-05-18 02:00:00|545.5|532.7|546.97|534.17|549.28|536.48|545.28|532.48|4381
1684378800000|2023-05-18 03:00:00|546.96|534.16|547.55|534.75|548.44|535.64|546.54|533.74|3261
1684382400000|2023-05-18 04:00:00|547.59|534.79|545.42|532.62|547.81|535.01|545.07|532.27|1883
1684386000000|2023-05-18 05:00:00|545.47|532.67|542.62|529.82|545.99|533.19|542.25|529.45|2600
1684389600000|2023-05-18 06:00:00|542.65|529.85|540.2|527.4|543.16|530.36|540.08|527.28|2837
1684393200000|2023-05-18 07:00:00|540.21|527.41|542.22|529.42|543.72|530.92|539.7|526.9|3188
1684396800000|2023-05-18 08:00:00|542.21|529.41|541.67|528.87|543.88|531.08|541.59|528.79|3123
1684400400000|2023-05-18 09:00:00|541.78|528.98|539.48|526.68|542.66|529.86|539.11|526.31|2759
1684404000000|2023-05-18 10:00:00|539.49|526.69|540.09|527.29|541.08|528.28|538.52|525.72|2749
1684407600000|2023-05-18 11:00:00|540.08|527.28|539.05|526.25|540.24|527.44|537.73|524.93|2195
1684411200000|2023-05-18 12:00:00|539.04|526.24|536.64|523.84|539.37|526.57|536.08|523.28|3755
1684414800000|2023-05-18 13:00:00|536.62|523.82|537.67|524.87|537.73|524.93|536.04|523.24|3485
1684418400000|2023-05-18 14:00:00|537.68|524.88|537.81|525.01|538.18|525.38|533.79|520.99|5171
1684422000000|2023-05-18 15:00:00|537.86|525.06|536.82|524.02|538.94|526.14|535.39|522.59|5103
1684425600000|2023-05-18 16:00:00|536.76|523.96|536.53|523.73|538.53|525.73|536.11|523.31|3911
1684429200000|2023-05-18 17:00:00|536.5|523.7|529.68|516.88|539.47|526.67|527.79|514.99|5882
1684432800000|2023-05-18 18:00:00|529.66|516.86|531.44|518.64|531.44|518.64|527.51|514.71|5758
1684436400000|2023-05-18 19:00:00|531.45|518.65|534.53|521.73|536.73|523.93|531.15|518.35|4336
1684440000000|2023-05-18 20:00:00|534.49|521.69|534.87|522.07|535.47|522.67|533.5|520.7|2704
1684443600000|2023-05-18 21:00:00|534.86|522.06|537.11|524.31|538.55|525.75|534.83|522.03|1669
1684447200000|2023-05-18 22:00:00|537.14|524.34|537.5|524.7|539.06|526.26|536.71|523.91|2700
1684450800000|2023-05-18 23:00:00|537.51|524.71|537.36|524.56|538.28|525.48|536.23|523.43|1979
1684454400000|2023-05-19 00:00:00|537.33|524.53|535.06|522.26|537.59|524.79|532.61|519.81|3187
1684458000000|2023-05-19 01:00:00|535.05|522.25|534.51|521.71|536.29|523.49|533.33|520.53|3004
1684461600000|2023-05-19 02:00:00|534.5|521.7|535.3|522.5|535.56|522.76|533.34|520.54|2668
1684465200000|2023-05-19 03:00:00|535.35|522.55|534.49|521.69|536.15|523.35|533.96|521.16|2500
1684468800000|2023-05-19 04:00:00|534.51|521.71|537.25|524.45|537.41|524.61|534.25|521.45|2167
1684472400000|2023-05-19 05:00:00|537.21|524.41|536.69|523.89|538.03|525.23|535.8|523|1829
1684476000000|2023-05-19 06:00:00|536.68|523.88|537.28|524.48|537.52|524.72|535.13|522.33|2763
1684479600000|2023-05-19 07:00:00|537.3|524.5|538.5|525.7|538.75|525.95|536.73|523.93|2418
1684483200000|2023-05-19 08:00:00|538.63|525.83|539.26|526.46|539.56|526.76|538.15|525.35|2175
1684486800000|2023-05-19 09:00:00|539.27|526.47|537.92|525.12|539.61|526.81|536.74|523.94|1994
1684490400000|2023-05-19 10:00:00|537.88|525.08|537.14|524.34|537.99|525.19|536.47|523.67|1833
1684494000000|2023-05-19 11:00:00|537.12|524.32|537.5|524.7|538.49|525.69|536.99|524.19|1820
1684497600000|2023-05-19 12:00:00|537.55|524.75|537.65|524.85|539.34|526.54|537.37|524.57|2422
1684501200000|2023-05-19 13:00:00|537.68|524.88|538.66|525.86|539.06|526.26|537.55|524.75|2447
1684504800000|2023-05-19 14:00:00|538.68|525.88|538.82|526.02|539.37|526.57|537.19|524.39|2934
1684508400000|2023-05-19 15:00:00|538.8|526|541.3|528.5|543.98|531.18|536.73|523.93|7341
1684512000000|2023-05-19 16:00:00|541.28|528.48|539.25|526.45|542.97|530.17|539.13|526.33|3197
1684515600000|2023-05-19 17:00:00|539.24|526.44|539.33|526.53|541.08|528.28|539.14|526.34|2887
1684519200000|2023-05-19 18:00:00|539.36|526.56|540.57|527.77|541.33|528.53|539.08|526.28|2629
1684522800000|2023-05-19 19:00:00|540.55|527.75|539.02|526.22|540.73|527.93|537.84|525.04|2725
1684526400000|2023-05-19 20:00:00|539|526.2|539.29|526.49|540.43|527.63|538.77|525.97|1867
1684566000000|2023-05-20 07:00:00|534.21|521.41|534.67|521.87|535.14|522.34|533.87|521.07|843
1684569600000|2023-05-20 08:00:00|534.66|521.86|535.01|522.21|535.14|522.34|533.91|521.11|1131
1684573200000|2023-05-20 09:00:00|535|522.2|534.89|522.09|535.37|522.57|534.3|521.5|1334
1684576800000|2023-05-20 10:00:00|534.9|522.1|534.52|521.72|535.31|522.51|534.25|521.45|952
1684580400000|2023-05-20 11:00:00|534.51|521.71|533.5|520.7|534.74|521.94|532.88|520.08|759
1684584000000|2023-05-20 12:00:00|533.51|520.71|534.59|521.79|534.82|522.02|533.26|520.46|1066
1684587600000|2023-05-20 13:00:00|534.6|521.8|533.58|520.78|534.75|521.95|533.43|520.63|919
1684591200000|2023-05-20 14:00:00|533.57|520.77|532.69|519.89|534.17|521.37|532.03|519.23|1305
1684594800000|2023-05-20 15:00:00|532.72|519.92|532.96|520.16|534.29|521.49|532.68|519.88|1399
1684598400000|2023-05-20 16:00:00|532.99|520.19|532.15|519.35|533.01|520.21|531.13|518.33|1131
1684602000000|2023-05-20 17:00:00|532.13|519.33|534.26|521.46|534.48|521.68|530.8|518|1674
1684605600000|2023-05-20 18:00:00|534.25|521.45|534.19|521.39|534.83|522.03|533.93|521.13|1615
1684609200000|2023-05-20 19:00:00|534.18|521.38|534.98|522.18|535.08|522.28|532.39|519.59|1498
1684612800000|2023-05-20 20:00:00|535.02|522.22|534.7|521.9|536.05|523.25|534.52|521.72|1000
1684616400000|2023-05-20 21:00:00|534.69|521.89|534.7|521.9|535.83|523.03|534.46|521.66|761
1684620000000|2023-05-20 22:00:00|534.71|521.91|534.89|522.09|535.47|522.67|534.67|521.87|1018
1684623600000|2023-05-20 23:00:00|534.87|522.07|535.51|522.71|535.54|522.74|533.89|521.09|1145
1684627200000|2023-05-21 00:00:00|535.54|522.74|536.05|523.25|536.1|523.3|533.98|521.18|1549
1684630800000|2023-05-21 01:00:00|536.06|523.26|532.69|519.89|536.21|523.41|532.48|519.68|1758
1684634400000|2023-05-21 02:00:00|532.68|519.88|533.22|520.42|533.74|520.94|532.58|519.78|1241
1684638000000|2023-05-21 03:00:00|533.26|520.46|533.33|520.53|533.85|521.05|532.49|519.69|996
1684641600000|2023-05-21 04:00:00|533.32|520.52|532.82|520.02|533.47|520.67|532.38|519.58|1126
1684645200000|2023-05-21 05:00:00|532.81|520.01|532.23|519.43|533.35|520.55|532.16|519.36|1107
1684648800000|2023-05-21 06:00:00|532.22|519.42|530.76|517.96|532.28|519.48|530.23|517.43|777
1684652400000|2023-05-21 07:00:00|530.73|517.93|530.11|517.31|530.77|517.97|529.9|517.1|654
1684656000000|2023-05-21 08:00:00|530.09|517.29|530.21|517.41|530.39|517.59|529.83|517.03|564
1684659600000|2023-05-21 09:00:00|530.19|517.39|530.25|517.45|530.71|517.91|529.76|516.96|709
1684663200000|2023-05-21 10:00:00|530.24|517.44|527.96|515.16|530.58|517.93|525.5|515.15|1093
1684666800000|2023-05-21 11:00:00|527.95|515.15|526.02|513.22|527.95|515.15|524.51|511.71|2738
1684670400000|2023-05-21 12:00:00|526.01|513.21|526.32|513.52|526.64|513.84|525.5|512.7|1245
1684674000000|2023-05-21 13:00:00|526.35|513.55|526.92|514.12|526.94|514.14|525.86|513.06|764
1684677600000|2023-05-21 14:00:00|526.93|514.13|526.34|513.54|527.61|514.81|526.1|513.3|1174
1684681200000|2023-05-21 15:00:00|526.33|513.53|524.11|511.31|527.53|514.73|521.88|509.08|2151
1684684800000|2023-05-21 16:00:00|524.09|511.29|523.11|510.31|524.88|512.08|522.06|509.26|2234
1684688400000|2023-05-21 17:00:00|523.09|510.29|522.39|509.59|524.35|511.55|521.92|509.12|2077
1684692000000|2023-05-21 18:00:00|522.37|509.57|522.37|509.57|522.92|510.12|522|509.2|1081
1684695600000|2023-05-21 19:00:00|522.38|509.58|523.15|508.85|523.43|509.97|520.68|507.88|930
1684699200000|2023-05-21 20:00:00|523.13|508.83|521.29|506.99|524.18|509.88|521.29|506.99|1446
1684702800000|2023-05-21 21:00:00|521.25|506.95|516.71|503.91|521.44|507.14|515.56|502.76|4149
1684706400000|2023-05-21 22:00:00|516.72|503.92|518.46|505.66|519.01|506.21|516.4|503.6|2450
1684710000000|2023-05-21 23:00:00|518.47|505.67|517.73|504.93|519.46|506.66|516.72|503.92|2030
1684713600000|2023-05-22 00:00:00|517.74|504.94|514.16|501.36|519.24|506.44|511.74|498.94|5636
1684717200000|2023-05-22 01:00:00|514.18|501.38|514.33|501.53|515.69|502.89|512.6|499.8|4826
1684720800000|2023-05-22 02:00:00|514.28|501.48|517.16|504.36|517.48|504.68|513.85|501.05|2510
1684724400000|2023-05-22 03:00:00|517.17|504.37|516.28|503.48|517.33|504.53|516.25|503.45|1809
1684728000000|2023-05-22 04:00:00|516.29|503.49|515.77|502.97|516.31|503.51|515|502.2|2021
1684731600000|2023-05-22 05:00:00|515.69|502.89|518.18|505.38|519.68|506.88|515.44|502.64|2281
1684735200000|2023-05-22 06:00:00|518.19|505.39|517.84|505.04|519.24|506.44|516.72|503.92|3561
1684738800000|2023-05-22 07:00:00|517.8|505|517.96|505.16|518.51|505.71|517.33|504.53|2795
1684742400000|2023-05-22 08:00:00|517.95|505.15|517.66|504.86|519.91|507.11|517.57|504.77|2720
1684746000000|2023-05-22 09:00:00|517.65|504.85|519.83|507.03|520.33|507.53|517.65|504.85|2706
1684749600000|2023-05-22 10:00:00|519.82|507.02|520.48|507.68|520.65|507.85|519.08|506.28|2891
1684753200000|2023-05-22 11:00:00|520.47|507.67|518.48|505.68|520.48|507.68|517.68|504.88|2108
1684756800000|2023-05-22 12:00:00|518.4|505.6|516.8|504|520.1|507.3|516.7|503.9|2658
1684760400000|2023-05-22 13:00:00|516.78|503.98|517.87|505.07|519.72|506.92|515|502.2|4892
1684764000000|2023-05-22 14:00:00|517.86|505.06|517.02|504.22|518.55|505.75|514.85|502.05|4775
1684767600000|2023-05-22 15:00:00|517|504.2|515.17|502.37|517.26|504.46|514.47|501.67|4011
1684771200000|2023-05-22 16:00:00|515.14|502.34|513.48|500.68|515.15|502.35|512.48|499.68|3147
1684774800000|2023-05-22 17:00:00|513.46|500.66|515.41|502.61|515.93|503.13|512.49|499.69|2717
1684778400000|2023-05-22 18:00:00|515.4|502.6|515.68|502.88|516.94|504.14|514.75|501.95|2360
1684782000000|2023-05-22 19:00:00|515.7|502.9|514.59|501.79|515.83|503.03|513.5|500.7|2216
1684785600000|2023-05-22 20:00:00|514.43|501.63|514.15|501.35|515.01|502.21|512.9|500.1|2903
1684789200000|2023-05-22 21:00:00|514.14|501.34|515.39|502.59|515.67|502.87|514.11|501.31|2074
1684792800000|2023-05-22 22:00:00|515.38|502.58|514.42|501.62|515.83|503.03|514.14|501.34|3076
1684796400000|2023-05-22 23:00:00|514.41|501.61|513.97|501.17|515.47|502.67|513.78|500.98|1944
1684800000000|2023-05-23 00:00:00|513.98|501.18|513.36|500.56|515.64|502.84|512.68|499.88|2237
1684803600000|2023-05-23 01:00:00|513.35|500.55|517.98|505.18|518.4|505.6|512.73|499.93|3892
1684807200000|2023-05-23 02:00:00|517.96|505.16|519.05|506.25|519.19|506.39|517.81|505.01|2377
1684810800000|2023-05-23 03:00:00|519.01|506.21|525.76|512.96|526.41|513.61|518.49|505.69|6410
1684814400000|2023-05-23 04:00:00|525.86|513.06|521.36|508.56|526.29|513.49|521.27|508.47|4676
1684818000000|2023-05-23 05:00:00|521.34|508.54|520.09|507.29|521.77|508.97|519.9|507.1|3097
1684821600000|2023-05-23 06:00:00|520.07|507.27|519.51|506.71|521.72|508.92|518.41|505.61|2918
1684825200000|2023-05-23 07:00:00|519.52|506.72|518.5|505.7|519.99|507.19|517.1|504.3|2687
1684828800000|2023-05-23 08:00:00|518.51|505.71|517.37|504.57|518.66|505.86|516.66|503.86|2887
1684832400000|2023-05-23 09:00:00|517.36|504.56|518.62|505.82|518.7|505.9|516.62|503.82|2166
1684836000000|2023-05-23 10:00:00|518.61|505.81|519.71|506.91|519.71|506.91|517.65|504.85|2401
1684839600000|2023-05-23 11:00:00|519.69|506.89|519.8|507|520.1|507.3|518.58|505.78|2229
1684843200000|2023-05-23 12:00:00|519.81|507.01|519.35|506.55|519.83|507.03|518.2|505.4|2052
1684846800000|2023-05-23 13:00:00|519.33|506.53|516.95|504.15|519.65|506.85|516.42|503.62|3152
1684850400000|2023-05-23 14:00:00|516.94|504.14|518.31|505.51|518.54|505.74|516.13|503.33|3065
1684854000000|2023-05-23 15:00:00|518.32|505.52|518.96|506.16|519.41|506.61|517.7|504.9|3096
1684857600000|2023-05-23 16:00:00|518.95|506.15|516.97|504.17|519.43|506.63|516.41|503.61|2864
1684861200000|2023-05-23 17:00:00|516.96|504.16|516.42|503.62|517.5|504.7|515.89|503.09|2146
1684864800000|2023-05-23 18:00:00|516.43|503.63|509.72|496.92|516.53|503.73|509.7|496.9|4814
1684868400000|2023-05-23 19:00:00|509.71|496.91|511.8|499|512.23|499.43|509.53|496.73|2523
1684872000000|2023-05-23 20:00:00|511.81|499.01|514.99|502.19|515.39|502.59|511.55|498.75|2213
1684875600000|2023-05-23 21:00:00|514.96|502.16|514.22|501.42|515.25|502.45|514.07|501.27|1103
1684879200000|2023-05-23 22:00:00|514.21|501.41|514.98|502.18|515.17|502.37|513.63|500.83|1993
1684882800000|2023-05-23 23:00:00|514.95|502.15|513.93|501.13|515.07|502.27|513.5|500.7|1263
1684886400000|2023-05-24 00:00:00|513.9|501.1|512.41|499.61|513.95|501.15|510.97|498.17|2614
1684890000000|2023-05-24 01:00:00|512.42|499.62|511.78|498.98|512.51|499.71|510.82|498.02|3136
1684893600000|2023-05-24 02:00:00|511.72|498.92|511.39|498.59|512.13|499.33|510.85|498.05|2537
1684897200000|2023-05-24 03:00:00|511.42|498.62|503.88|491.08|511.57|498.77|500.16|487.36|6202
1684900800000|2023-05-24 04:00:00|503.89|491.09|505.86|493.06|505.89|493.09|501.85|489.05|3280
1684904400000|2023-05-24 05:00:00|505.89|493.09|505.54|492.74|506.84|494.04|505.35|492.55|2842
1684908000000|2023-05-24 06:00:00|505.55|492.75|503.05|490.25|505.55|492.75|501.64|488.84|2921
1684911600000|2023-05-24 07:00:00|503.07|490.27|501.47|488.67|503.99|491.19|501.26|488.46|3494
1684915200000|2023-05-24 08:00:00|501.48|488.68|503.98|491.18|504.2|491.4|501.17|488.37|2934
1684918800000|2023-05-24 09:00:00|503.97|491.17|504.05|491.25|505.16|492.36|503.3|490.5|2018
1684922400000|2023-05-24 10:00:00|503.88|491.08|503.13|490.33|504.62|491.82|503.07|490.27|2121
1684926000000|2023-05-24 11:00:00|503.09|490.29|501.89|489.09|503.5|490.7|501.2|488.4|2538
1684929600000|2023-05-24 12:00:00|501.88|489.08|501.83|489.03|502.18|489.38|500.98|488.18|1958
1684933200000|2023-05-24 13:00:00|501.81|489.01|498.51|485.71|502.4|489.6|493.81|481.01|4698
1684936800000|2023-05-24 14:00:00|498.5|485.7|497.17|484.37|499.09|486.29|494.28|481.48|6242
1684940400000|2023-05-24 15:00:00|497.15|484.35|499.33|486.53|500.18|487.38|495.57|482.77|5211
1684944000000|2023-05-24 16:00:00|499.31|486.51|498.02|485.22|499.41|486.61|497.08|484.28|3791
1684947600000|2023-05-24 17:00:00|497.98|485.18|499.76|486.96|500.2|487.4|497.25|484.45|3474
1684951200000|2023-05-24 18:00:00|499.74|486.94|499.3|486.5|500.23|487.43|498.41|485.61|3601
1684954800000|2023-05-24 19:00:00|499.25|486.45|501.55|488.75|502.55|489.75|498.85|486.05|3809
1684958400000|2023-05-24 20:00:00|501.53|488.73|504.2|491.4|504.93|492.13|501.3|488.5|3933
1684962000000|2023-05-24 21:00:00|504.19|491.39|503.63|490.83|504.51|491.71|502.56|489.76|1577
1684965600000|2023-05-24 22:00:00|503.69|490.89|503.56|490.76|504.78|491.98|503.29|490.49|2100
1684969200000|2023-05-24 23:00:00|503.61|490.81|503.98|491.18|505.43|492.63|503.6|490.8|1798
1684972800000|2023-05-25 00:00:00|503.9|491.1|500.84|488.04|504.67|491.87|500.66|487.86|4168
1684976400000|2023-05-25 01:00:00|500.83|488.03|498.41|485.61|502.45|489.65|493.26|480.46|5827
1684980000000|2023-05-25 02:00:00|498.46|485.66|500.29|487.49|500.38|487.58|498|485.2|3850
1684983600000|2023-05-25 03:00:00|500.31|487.51|501.17|488.37|501.85|489.05|498.77|485.97|3360
1684987200000|2023-05-25 04:00:00|501.18|488.38|500.79|487.99|502.29|489.49|500.38|487.58|3070
1684990800000|2023-05-25 05:00:00|500.78|487.98|502.51|489.71|502.57|489.77|500.34|487.54|1957
1684994400000|2023-05-25 06:00:00|502.53|489.73|501.76|488.96|503.17|490.37|501.7|488.9|2807
1684998000000|2023-05-25 07:00:00|501.78|488.98|501.7|488.9|503.03|490.23|500.9|488.1|3540
1685001600000|2023-05-25 08:00:00|501.68|488.88|502.09|489.29|503.33|490.53|501|488.2|2546
1685005200000|2023-05-25 09:00:00|502.08|489.28|500.83|488.03|502.69|489.89|500.81|488.01|2135
1685008800000|2023-05-25 10:00:00|500.89|488.09|501.48|488.68|501.54|488.74|500.67|487.87|1742
1685012400000|2023-05-25 11:00:00|501.51|488.71|501.12|488.32|501.6|488.8|499.77|486.97|1817
1685016000000|2023-05-25 12:00:00|501.15|488.35|502.07|489.27|503.96|491.16|501.07|488.27|4339
1685019600000|2023-05-25 13:00:00|502.1|489.3|501.5|488.7|502.87|490.07|500.39|487.59|3550
1685023200000|2023-05-25 14:00:00|501.51|488.71|500.98|488.18|502.7|489.9|500.43|487.63|3729
1685026800000|2023-05-25 15:00:00|500.96|488.16|498.2|485.4|501.73|488.93|497.83|485.03|3083
1685030400000|2023-05-25 16:00:00|498.19|485.39|499.38|486.58|500.43|487.63|497.87|485.07|3144
1685034000000|2023-05-25 17:00:00|499.45|486.65|500.5|487.7|501.12|488.32|498.54|485.74|3060
1685037600000|2023-05-25 18:00:00|500.54|487.74|499.83|487.03|501.61|488.81|499.3|486.5|2869
1685041200000|2023-05-25 19:00:00|499.88|487.08|501.74|488.94|503.98|491.18|499.83|487.03|3764
1685044800000|2023-05-25 20:00:00|501.73|488.93|500.69|487.89|502.15|489.35|500.51|487.71|1475
1685048400000|2023-05-25 21:00:00|500.7|487.9|499.22|486.42|500.7|487.9|499.2|486.4|643
1685052000000|2023-05-25 22:00:00|499.21|486.41|501.2|488.4|501.46|488.66|499.2|486.4|1122
1685055600000|2023-05-25 23:00:00|501.25|488.45|501.61|488.81|501.74|488.94|500.39|487.59|1937
1685059200000|2023-05-26 00:00:00|501.6|488.8|502.5|489.7|502.56|489.76|500.79|487.99|2542
1685062800000|2023-05-26 01:00:00|502.51|489.71|501.09|488.29|503.5|490.7|500.35|487.55|2954
1685066400000|2023-05-26 02:00:00|501.1|488.3|501.64|488.84|501.84|489.04|500.38|487.58|2279
1685070000000|2023-05-26 03:00:00|501.61|488.81|504.7|491.9|504.7|491.9|501.49|488.69|1621
1685073600000|2023-05-26 04:00:00|504.82|492.02|504.22|491.42|505.07|492.27|503.3|490.5|1376
1685077200000|2023-05-26 05:00:00|504.21|491.41|502.82|490.02|504.23|491.43|502.05|489.25|1847
1685080800000|2023-05-26 06:00:00|502.84|490.04|504.93|492.13|504.94|492.14|501.86|489.06|1922
1685084400000|2023-05-26 07:00:00|504.96|492.16|505.07|492.27|506.02|493.22|503.6|490.8|1905
1685088000000|2023-05-26 08:00:00|505.06|492.26|504.89|492.09|505.71|492.91|503.85|491.05|1936
1685091600000|2023-05-26 09:00:00|504.88|492.08|505.24|492.44|505.77|492.97|504.51|491.71|1145
1685095200000|2023-05-26 10:00:00|505.25|492.45|505.45|492.65|506.23|493.43|505|492.2|1250
1685098800000|2023-05-26 11:00:00|505.43|492.63|505.62|492.82|505.99|493.19|504.36|491.56|1575
1685102400000|2023-05-26 12:00:00|505.63|492.83|504.62|491.82|506.5|493.7|503.75|490.95|2883
1685106000000|2023-05-26 13:00:00|504.6|491.8|504.9|492.1|506.5|493.7|504.6|491.8|2850
1685109600000|2023-05-26 14:00:00|504.84|492.04|506.28|493.48|508.24|495.44|504.84|492.04|3802
1685113200000|2023-05-26 15:00:00|506.27|493.47|506.26|493.46|507.36|494.56|505.84|493.04|2356
1685116800000|2023-05-26 16:00:00|506.27|493.47|505.11|492.31|506.3|493.5|505.03|492.23|1826
1685120400000|2023-05-26 17:00:00|505.1|492.3|503.28|490.48|505.48|492.68|502.62|489.82|2368
1685124000000|2023-05-26 18:00:00|503.29|490.49|505.91|493.11|506|493.2|502.78|489.98|2555
1685127600000|2023-05-26 19:00:00|505.9|493.1|506.37|493.57|506.61|493.81|505.54|492.74|1467
1685131200000|2023-05-26 20:00:00|506.35|493.55|505.8|493|506.65|493.85|505.7|492.9|494
1685170800000|2023-05-27 07:00:00|507.95|495.15|508.15|495.35|508.19|495.39|507.02|494.22|829
1685174400000|2023-05-27 08:00:00|508.16|495.36|506.83|494.03|508.19|495.39|506.61|493.81|725
1685178000000|2023-05-27 09:00:00|506.82|494.02|506.93|494.13|507.17|494.37|505.97|493.17|1064
1685181600000|2023-05-27 10:00:00|506.95|494.15|507.21|494.41|507.21|494.41|506.54|493.74|876
1685185200000|2023-05-27 11:00:00|507.19|494.39|506.95|494.15|507.26|494.46|506.65|493.85|867
1685188800000|2023-05-27 12:00:00|506.94|494.14|508.41|495.61|508.43|495.63|506.9|494.1|682
1685192400000|2023-05-27 13:00:00|508.43|495.63|506.33|493.53|508.67|495.87|505.34|492.54|1318
1685196000000|2023-05-27 14:00:00|506.34|493.54|507.14|494.34|508.56|495.76|505.97|493.17|1517
1685199600000|2023-05-27 15:00:00|507.23|494.43|506.97|494.17|508.09|495.29|506.75|493.95|932
1685203200000|2023-05-27 16:00:00|506.98|494.18|505.43|492.63|507.16|494.36|504.91|492.11|1285
1685206800000|2023-05-27 17:00:00|505.45|492.65|505.41|492.61|505.83|493.03|504.64|491.84|673
1685210400000|2023-05-27 18:00:00|505.42|492.62|505.61|492.81|506.81|494.01|505.36|492.56|877
1685214000000|2023-05-27 19:00:00|505.62|492.82|507.46|494.66|507.69|494.89|505.57|492.77|613
1685217600000|2023-05-27 20:00:00|507.47|494.67|507.78|494.98|507.98|495.18|507.32|494.52|487
1685221200000|2023-05-27 21:00:00|507.79|494.99|508.09|495.29|508.38|495.58|507.31|494.51|205
1685224800000|2023-05-27 22:00:00|508.57|495.77|509.86|497.06|510.18|497.38|508.31|495.51|920
1685228400000|2023-05-27 23:00:00|509.87|497.07|510.8|498|510.97|498.17|509.87|497.07|850
1685232000000|2023-05-28 00:00:00|510.79|497.99|514.03|501.23|514.66|501.86|509.47|496.67|2043
1685235600000|2023-05-28 01:00:00|514.04|501.24|515.71|502.91|516.56|503.76|514.02|501.22|2220
1685239200000|2023-05-28 02:00:00|515.72|502.92|514.28|501.48|518.17|507.34|514.09|501.29|1173
1685242800000|2023-05-28 03:00:00|514.31|501.51|515.14|502.34|515.5|502.7|513.69|500.89|1073
1685246400000|2023-05-28 04:00:00|515.13|502.33|513.81|501.01|515.95|503.15|513.71|500.91|1153
1685250000000|2023-05-28 05:00:00|513.77|500.97|513.81|501.01|513.91|501.11|512.61|499.81|748
1685253600000|2023-05-28 06:00:00|513.85|501.05|514.22|501.42|514.73|501.93|513.85|501.05|697
1685257200000|2023-05-28 07:00:00|514.25|501.45|513.47|500.67|514.28|501.48|513.28|500.48|777
1685260800000|2023-05-28 08:00:00|513.44|500.64|512.8|500|513.67|500.87|511.81|499.01|1119
1685264400000|2023-05-28 09:00:00|512.81|500.01|512.35|499.55|513.21|500.41|512.1|499.3|925
1685268000000|2023-05-28 10:00:00|512.34|499.54|513.46|500.66|513.54|500.74|512.07|499.27|898
1685271600000|2023-05-28 11:00:00|513.47|500.67|512.42|499.62|514.68|501.88|512.38|499.58|1046
1685275200000|2023-05-28 12:00:00|512.43|499.63|511.2|498.4|512.84|500.04|510.77|497.97|1237
1685278800000|2023-05-28 13:00:00|511.21|498.41|511.49|498.69|511.79|498.99|510.67|497.87|919
1685282400000|2023-05-28 14:00:00|511.48|498.68|510.59|497.79|511.59|498.79|510.58|497.78|1080
1685286000000|2023-05-28 15:00:00|510.6|497.8|511.14|498.34|511.16|498.36|510.02|497.22|1104
1685289600000|2023-05-28 16:00:00|511.15|498.35|511.25|498.45|511.56|498.76|510.23|497.43|646
1685293200000|2023-05-28 17:00:00|511.24|498.44|512.19|499.39|512.25|499.45|510.58|497.78|885
1685296800000|2023-05-28 18:00:00|512.2|499.4|513.43|500.63|515.15|502.35|511.93|499.13|1646
1685300400000|2023-05-28 19:00:00|513.42|500.62|513.31|499.01|514.68|501.88|513.08|498.78|1227
1685304000000|2023-05-28 20:00:00|513.32|499.02|514.5|500.2|514.56|500.26|513.31|499.01|1054
1685307600000|2023-05-28 21:00:00|514.47|500.17|516.02|503.22|516.08|503.28|513.81|499.51|1646
1685311200000|2023-05-28 22:00:00|516|503.2|522.22|509.42|523.4|510.6|516|503.2|5819
1685314800000|2023-05-28 23:00:00|522.28|509.48|521.09|508.29|522.61|509.81|520.6|507.8|3786
1685318400000|2023-05-29 00:00:00|521.08|508.28|520.77|507.97|523.12|510.32|519.55|506.75|4939
1685322000000|2023-05-29 01:00:00|520.79|507.99|523.04|510.24|523.36|510.56|520.33|507.53|3384
1685325600000|2023-05-29 02:00:00|523.03|510.23|520.82|508.02|523.12|510.32|519.82|507.02|3270
1685329200000|2023-05-29 03:00:00|520.83|508.03|519.4|506.6|521.78|508.98|519.02|506.22|3087
1685332800000|2023-05-29 04:00:00|519.42|506.62|519.84|507.04|520.55|507.75|517.4|504.6|3874
1685336400000|2023-05-29 05:00:00|519.82|507.02|521.23|508.43|521.25|508.45|518.69|505.89|2946
1685340000000|2023-05-29 06:00:00|521.21|508.41|522.01|509.21|522.02|509.22|520.66|507.86|2056
1685343600000|2023-05-29 07:00:00|521.98|509.18|522.19|509.39|522.5|509.7|521.18|508.38|3020
1685347200000|2023-05-29 08:00:00|522.18|509.38|520.81|508.01|522.81|510.01|520.33|507.53|2546
1685350800000|2023-05-29 09:00:00|520.84|508.04|521.32|508.52|522.37|509.57|520.37|507.57|2157
1685354400000|2023-05-29 10:00:00|521.37|508.57|520.29|507.49|521.63|508.83|519.5|506.7|2681
1685358000000|2023-05-29 11:00:00|520.27|507.47|521.53|508.73|521.96|509.16|519.36|506.56|2103
1685361600000|2023-05-29 12:00:00|521.55|508.75|519.85|507.05|521.62|508.82|519.09|506.29|2384
1685365200000|2023-05-29 13:00:00|519.86|507.06|518.46|505.66|519.86|507.06|517.91|505.11|2720
1685368800000|2023-05-29 14:00:00|518.48|505.68|519.04|506.24|521.01|508.21|517.34|504.54|3687
1685372400000|2023-05-29 15:00:00|519.09|506.29|517.29|504.49|519.83|507.03|516.89|504.09|4518
1685376000000|2023-05-29 16:00:00|517.27|504.47|516.14|503.34|518.14|505.34|515.26|502.46|4773
1685379600000|2023-05-29 17:00:00|516.13|503.33|518.49|505.69|518.51|505.71|514.77|501.97|5172
1685383200000|2023-05-29 18:00:00|518.48|505.68|518.72|505.92|518.86|506.06|517.27|504.47|3894
1685386800000|2023-05-29 19:00:00|518.73|505.93|518.58|505.78|519.24|506.44|517.75|504.95|2175
1685390400000|2023-05-29 20:00:00|518.59|505.79|518.2|505.4|518.81|506.01|517.39|504.59|2095
1685394000000|2023-05-29 21:00:00|518.22|505.42|517.53|504.73|518.46|505.66|517.33|504.53|1287
1685397600000|2023-05-29 22:00:00|517.54|504.74|518|505.2|518.38|505.58|515.96|503.16|3114
1685401200000|2023-05-29 23:00:00|518.02|505.22|516.48|503.68|519.66|506.86|516.47|503.67|3514
1685404800000|2023-05-30 00:00:00|516.47|503.67|517.73|504.93|518.34|505.54|515.59|502.79|4790
1685408400000|2023-05-30 01:00:00|517.76|504.96|521.06|508.26|521.09|508.29|517.23|504.43|4464
1685412000000|2023-05-30 02:00:00|521.05|508.25|519.25|506.45|521.38|508.58|518.63|505.83|3217
1685415600000|2023-05-30 03:00:00|519.21|506.41|519|506.2|521.48|508.68|518.98|506.18|3619
1685419200000|2023-05-30 04:00:00|519.01|506.21|520.14|507.34|521.01|508.21|518.37|505.57|3679
1685422800000|2023-05-30 05:00:00|520.13|507.33|521.92|509.12|522.21|509.41|518.89|506.09|4084
1685426400000|2023-05-30 06:00:00|521.85|509.05|522.45|509.65|522.59|509.79|521.1|508.3|3310
1685430000000|2023-05-30 07:00:00|522.47|509.67|520.79|507.99|523.76|510.96|520.65|507.85|3059
1685433600000|2023-05-30 08:00:00|520.82|508.02|522.19|509.39|522.3|509.5|519.9|507.1|2424
1685437200000|2023-05-30 09:00:00|522.18|509.38|524.27|511.47|525.17|512.37|522.18|509.38|3074
1685440800000|2023-05-30 10:00:00|524.25|511.45|524.89|512.09|526.36|513.56|524.25|511.45|2577
1685444400000|2023-05-30 11:00:00|524.9|512.1|526.13|513.33|526.62|513.82|524.65|511.85|2537
1685448000000|2023-05-30 12:00:00|526.12|513.32|523.48|510.68|526.55|513.75|522.77|509.97|3230
1685451600000|2023-05-30 13:00:00|523.58|510.78|522.58|509.78|524.77|511.97|522.34|509.54|3504
1685455200000|2023-05-30 14:00:00|522.57|509.77|520.3|507.5|523.43|510.63|520.22|507.42|3862
1685458800000|2023-05-30 15:00:00|520.24|507.44|520.52|507.72|520.75|507.95|518.21|505.41|4167
1685462400000|2023-05-30 16:00:00|520.55|507.75|520.01|507.21|521.1|508.3|518.42|505.62|4060
1685466000000|2023-05-30 17:00:00|519.99|507.19|520.33|507.53|520.87|508.07|518.04|505.24|3478
1685469600000|2023-05-30 18:00:00|520.31|507.51|521.79|508.99|522|509.2|519.53|506.73|2760
1685473200000|2023-05-30 19:00:00|521.8|509|521.93|509.13|522.38|509.58|521.35|508.55|2803
1685476800000|2023-05-30 20:00:00|521.95|509.15|521.73|508.93|522.22|509.42|520.69|507.89|2177
1685480400000|2023-05-30 21:00:00|521.72|508.92|520.77|507.97|522.88|510.08|520.22|507.42|2374
1685484000000|2023-05-30 22:00:00|520.79|507.99|520.42|507.62|521.04|508.24|519.52|506.72|2414
1685487600000|2023-05-30 23:00:00|520.44|507.64|520.03|507.23|520.74|507.94|519.5|506.7|2319
1685491200000|2023-05-31 00:00:00|520.12|507.32|521.66|508.86|521.77|508.97|519.5|506.7|2848
1685494800000|2023-05-31 01:00:00|521.67|508.87|521.16|508.36|522.25|509.45|521.07|508.27|2122
1685498400000|2023-05-31 02:00:00|521.13|508.33|521.09|508.29|521.16|508.36|516.59|503.79|3998
1685502000000|2023-05-31 03:00:00|521.11|508.31|521.49|508.69|521.52|508.72|520|507.2|2087
1685505600000|2023-05-31 04:00:00|521.5|508.7|512.98|500.18|522.31|509.51|511.61|498.81|4320
1685509200000|2023-05-31 05:00:00|512.97|500.17|507.89|495.09|512.98|500.18|507.14|494.34|6840
1685512800000|2023-05-31 06:00:00|507.86|495.06|510.29|497.49|510.47|497.67|506.97|494.17|4571
1685516400000|2023-05-31 07:00:00|510.24|497.44|513.49|500.69|514.4|501.6|510.05|497.25|3326
1685520000000|2023-05-31 08:00:00|513.46|500.66|513.46|500.66|515.32|502.52|512.83|500.03|3256
1685523600000|2023-05-31 09:00:00|513.45|500.65|514.63|501.83|515.76|502.96|512.65|499.85|3340
1685527200000|2023-05-31 10:00:00|514.62|501.82|511.79|498.99|514.68|501.88|511.73|498.93|3031
1685530800000|2023-05-31 11:00:00|511.78|498.98|511.28|498.48|512.86|500.06|510.93|498.13|2543
1685534400000|2023-05-31 12:00:00|511.3|498.5|510.83|498.03|511.85|499.05|510.04|497.24|2626
1685538000000|2023-05-31 13:00:00|510.82|498.02|511.81|499.01|512.74|499.94|510.82|498.02|3075
1685541600000|2023-05-31 14:00:00|511.68|498.88|511.97|499.17|513|500.2|507.67|494.87|5333
1685545200000|2023-05-31 15:00:00|511.94|499.14|509.92|497.12|512.29|499.49|509.84|497.04|3369
1685548800000|2023-05-31 16:00:00|509.93|497.13|508.23|495.43|510.17|497.37|507.49|494.69|2997
1685552400000|2023-05-31 17:00:00|508.24|495.44|510.02|497.22|511.18|498.38|508.02|495.22|2450
1685556000000|2023-05-31 18:00:00|510.03|497.23|510.17|497.37|510.68|497.88|509.02|496.22|2538
1685559600000|2023-05-31 19:00:00|510.11|497.31|508.86|496.06|510.4|497.6|508.7|495.9|2849
1685563200000|2023-05-31 20:00:00|508.92|496.12|508.28|495.48|509.88|497.08|508.19|495.39|2252
1685566800000|2023-05-31 21:00:00|508.33|495.53|506.11|493.31|508.46|495.66|505.43|492.63|2610
1685570400000|2023-05-31 22:00:00|506.08|493.28|506.16|493.36|506.42|493.62|505.3|492.5|2826
1685574000000|2023-05-31 23:00:00|506.21|493.41|508.82|496.02|508.88|496.08|506.11|493.31|1892
1685577600000|2023-06-01 00:00:00|508.8|496|507.86|495.06|511.89|499.09|507.57|494.77|4587
1685581200000|2023-06-01 01:00:00|507.87|495.07|509.25|496.45|509.82|497.02|507.77|494.97|3033
1685584800000|2023-06-01 02:00:00|509.26|496.46|504.06|491.26|509.3|496.5|503.54|490.74|3145
1685588400000|2023-06-01 03:00:00|504.04|491.24|506.82|494.02|506.94|494.14|501.73|488.93|4251
1685592000000|2023-06-01 04:00:00|506.83|494.03|506.8|494|507.69|494.89|506.04|493.24|2632
1685595600000|2023-06-01 05:00:00|506.81|494.01|508.66|495.86|508.8|496|506.64|493.84|2283
1685599200000|2023-06-01 06:00:00|508.68|495.88|508.6|495.8|509.35|496.55|508.42|495.62|2054
1685602800000|2023-06-01 07:00:00|508.65|495.85|506.79|493.99|508.72|495.92|506.79|493.99|2682
1685606400000|2023-06-01 08:00:00|506.83|494.03|508.01|495.21|508.11|495.31|506.14|493.34|2651
1685610000000|2023-06-01 09:00:00|508|495.2|509.69|496.89|509.77|496.97|507.7|494.9|2212
1685613600000|2023-06-01 10:00:00|509.68|496.88|508.77|495.97|509.92|497.12|508.55|495.75|2273
1685617200000|2023-06-01 11:00:00|508.76|495.96|509.59|496.79|509.67|496.87|508.68|495.88|1693
1685620800000|2023-06-01 12:00:00|509.6|496.8|511.03|498.23|511.14|498.34|509.33|496.53|2893
1685624400000|2023-06-01 13:00:00|510.98|498.18|508.83|496.03|511.17|498.37|508.48|495.68|2719
1685628000000|2023-06-01 14:00:00|508.8|496|509.05|496.25|510.15|497.35|507.92|495.12|3586
1685631600000|2023-06-01 15:00:00|509.04|496.24|509.36|496.56|509.63|496.83|508.4|495.6|2603
1685635200000|2023-06-01 16:00:00|509.39|496.59|510.34|497.54|511.35|498.55|507.62|494.82|3673
1685638800000|2023-06-01 17:00:00|510.29|497.49|508.56|495.76|510.88|498.08|508.36|495.56|4071
1685642400000|2023-06-01 18:00:00|508.57|495.77|508.97|496.17|509.96|497.16|508.32|495.52|2457
1685646000000|2023-06-01 19:00:00|508.95|496.15|507.29|494.49|509.41|496.61|504.86|492.06|4141
1685649600000|2023-06-01 20:00:00|507.28|494.48|506.93|494.13|508.44|495.64|506.77|493.97|2629
1685653200000|2023-06-01 21:00:00|506.94|494.14|506.71|493.91|508.5|495.7|506.48|493.68|1701
1685656800000|2023-06-01 22:00:00|506.68|493.88|506.75|493.95|506.96|494.16|505.72|492.92|4119
1685660400000|2023-06-01 23:00:00|506.73|493.93|504.66|491.86|506.83|494.03|503.67|490.87|2365
1685664000000|2023-06-02 00:00:00|504.7|491.9|506.09|493.29|506.12|493.32|501.17|488.37|3970
1685667600000|2023-06-02 01:00:00|506.1|493.3|507.22|494.42|508.1|495.3|504.87|492.07|3747
1685671200000|2023-06-02 02:00:00|507.21|494.41|509.56|496.76|509.93|497.13|507.21|494.41|3029
1685674800000|2023-06-02 03:00:00|509.55|496.75|510.08|497.28|510.53|497.73|509.37|496.57|2449
1685678400000|2023-06-02 04:00:00|510.07|497.27|511.37|498.57|511.54|498.74|509.57|496.77|3343
1685682000000|2023-06-02 05:00:00|511.36|498.56|512.93|500.13|513.48|500.68|511.22|498.42|2688
1685685600000|2023-06-02 06:00:00|512.99|500.19|512|499.2|513.05|500.25|511.97|499.17|2261
1685689200000|2023-06-02 07:00:00|511.98|499.18|511.94|499.14|512.49|499.69|511.35|498.55|2345
1685692800000|2023-06-02 08:00:00|511.99|499.19|514.67|501.87|514.88|502.08|511.94|499.14|1714
1685696400000|2023-06-02 09:00:00|514.71|501.91|512.54|503.14|515.24|504.15|511.8|501.81|1788
1685700000000|2023-06-02 10:00:00|512.48|503.08|511.76|502.36|513.05|503.65|511.43|502.03|2448
1685703600000|2023-06-02 11:00:00|511.74|502.34|512.28|502.88|513.3|503.9|511.66|502.26|2087
1685707200000|2023-06-02 12:00:00|512.32|502.92|511.09|501.69|513.3|503.9|510.03|500.63|4315
1685710800000|2023-06-02 13:00:00|511.08|501.68|508.74|499.34|511.63|502.23|508.27|498.87|4023
1685714400000|2023-06-02 14:00:00|508.77|499.37|508.58|499.18|509.78|500.38|507.77|498.37|3813
1685718000000|2023-06-02 15:00:00|508.57|499.17|510.53|501.13|510.59|501.19|508.54|499.14|3115
1685721600000|2023-06-02 16:00:00|510.52|501.12|510.26|500.86|511.55|502.15|510.02|500.62|2955
1685725200000|2023-06-02 17:00:00|510.17|500.77|510.96|501.56|511.11|501.71|509.79|500.39|2244
1685728800000|2023-06-02 18:00:00|510.91|501.51|513.17|503.77|513.22|503.82|510.24|500.84|2307
1685732400000|2023-06-02 19:00:00|513.16|503.76|513.53|504.13|514.09|504.69|512.81|503.41|2177
1685736000000|2023-06-02 20:00:00|513.45|504.05|511.89|502.49|514|504.6|511.88|502.48|2361
1685775600000|2023-06-03 07:00:00|511.04|501.64|511.43|502.03|511.71|502.31|510.99|501.59|1055
1685779200000|2023-06-03 08:00:00|511.42|502.02|511.3|501.9|511.6|502.2|511.18|501.78|834
1685782800000|2023-06-03 09:00:00|511.28|501.88|511.66|502.26|511.72|502.32|511|501.6|821
1685786400000|2023-06-03 10:00:00|511.65|502.25|511.94|502.54|512|502.6|510.53|501.13|947
1685790000000|2023-06-03 11:00:00|511.95|502.55|512.96|503.56|513.8|504.4|511.95|502.55|1049
1685793600000|2023-06-03 12:00:00|513|503.6|514.11|504.71|514.87|505.47|512.99|503.59|836
1685797200000|2023-06-03 13:00:00|514.08|504.68|513.22|503.82|514.11|504.71|512.75|503.35|1029
1685800800000|2023-06-03 14:00:00|513.21|503.81|514.12|504.72|514.39|504.99|512.99|503.59|935
1685804400000|2023-06-03 15:00:00|514.09|504.69|514.43|505.03|518.99|507.02|512.33|502.93|2336
1685808000000|2023-06-03 16:00:00|514.42|505.02|514.16|504.76|515.21|505.81|513.85|504.45|2026
1685811600000|2023-06-03 17:00:00|514.13|504.73|512.26|502.86|514.16|504.76|512.09|502.69|2217
1685815200000|2023-06-03 18:00:00|512.25|502.85|512.14|502.74|512.79|503.39|510.76|501.36|1577
1685818800000|2023-06-03 19:00:00|512.12|502.72|511.35|501.95|515.88|505.07|511.05|501.65|1438
1685822400000|2023-06-03 20:00:00|511.36|501.96|511.92|502.52|512.4|503|511.12|501.72|1161
1685826000000|2023-06-03 21:00:00|511.94|502.54|512.14|502.74|512.35|502.95|508.67|500.72|1106
1685829600000|2023-06-03 22:00:00|512.19|502.79|512.02|502.62|512.24|502.84|508.76|500.99|904
1685833200000|2023-06-03 23:00:00|512.01|502.61|513.28|503.88|513.38|503.98|512|502.6|930
1685836800000|2023-06-04 00:00:00|513.29|503.89|512|502.6|517.6|506.99|512|502.6|1077
1685840400000|2023-06-04 01:00:00|512.01|502.61|513|503.6|513.76|504.36|511.5|502.1|1990
1685844000000|2023-06-04 02:00:00|513.02|503.62|513.76|504.36|513.79|504.39|512.65|503.25|973
1685847600000|2023-06-04 03:00:00|513.77|504.37|515.64|506.24|521.19|507.48|513.69|504.29|1065
1685851200000|2023-06-04 04:00:00|515.65|506.25|515.97|506.57|516.39|506.99|515.07|505.67|936
1685854800000|2023-06-04 05:00:00|515.96|506.56|513.68|504.28|522.35|508.62|513.52|504.12|843
1685858400000|2023-06-04 06:00:00|513.7|504.3|515.06|505.66|515.07|505.67|512.59|503.19|1010
1685862000000|2023-06-04 07:00:00|515.11|505.71|516.27|506.87|516.39|506.99|515.11|505.71|1748
1685865600000|2023-06-04 08:00:00|516.29|506.89|515.62|506.22|516.4|507|515.47|506.07|1056
1685869200000|2023-06-04 09:00:00|515.63|506.23|517.48|508.08|517.59|508.19|515.52|506.12|1736
1685872800000|2023-06-04 10:00:00|517.49|508.09|517.43|508.03|517.61|508.21|516.34|506.94|1432
1685876400000|2023-06-04 11:00:00|517.42|508.02|515.6|506.2|517.43|508.03|514.77|505.37|1517
1685880000000|2023-06-04 12:00:00|515.62|506.22|516.3|506.9|525.05|509.64|515.15|505.75|1165
1685883600000|2023-06-04 13:00:00|516.29|506.89|514.01|504.61|516.43|507.03|513.99|504.59|1653
1685887200000|2023-06-04 14:00:00|514|504.6|510.42|501.02|514.18|504.78|509.59|500.19|3353
1685890800000|2023-06-04 15:00:00|510.43|501.03|505.71|496.31|514.12|502.22|505.71|496.31|3336
1685894400000|2023-06-04 16:00:00|505.73|496.33|506.76|497.36|507.3|497.9|503.86|494.46|2915
1685898000000|2023-06-04 17:00:00|506.75|497.35|507.64|498.24|507.67|498.27|505.6|496.2|1300
1685901600000|2023-06-04 18:00:00|507.65|498.25|509.11|499.71|509.39|499.99|507.37|497.97|1317
1685905200000|2023-06-04 19:00:00|509.07|499.67|509.87|498.97|510|499.78|508.49|498.86|1101
1685908800000|2023-06-04 20:00:00|509.85|498.95|510.74|499.84|510.89|499.99|509.67|498.77|1046
1685912400000|2023-06-04 21:00:00|510.73|499.83|508.86|499.46|511.27|501.09|508.79|499.39|2031
1685916000000|2023-06-04 22:00:00|508.89|499.49|509.52|500.12|511.26|501.86|508.82|499.42|3512
1685919600000|2023-06-04 23:00:00|509.51|500.11|506.29|496.89|510.03|500.63|504.24|494.84|3691
1685923200000|2023-06-05 00:00:00|506.27|496.87|504.44|495.04|506.89|497.49|502.61|493.21|4592
1685926800000|2023-06-05 01:00:00|504.43|495.03|505.35|495.95|505.45|496.05|502.3|492.9|3344
1685930400000|2023-06-05 02:00:00|505.36|495.96|499.89|490.49|506|496.6|499.39|489.99|3444
1685934000000|2023-06-05 03:00:00|499.86|490.46|501.53|492.13|502.79|493.39|498.4|489|4862
1685937600000|2023-06-05 04:00:00|501.52|492.12|501.27|491.87|502.92|493.52|500.54|491.14|3071
1685941200000|2023-06-05 05:00:00|501.28|491.88|501.61|492.21|501.7|492.3|499.68|490.28|3192
1685944800000|2023-06-05 06:00:00|501.6|492.2|501.89|492.49|502.42|493.02|500.99|491.59|2198
1685948400000|2023-06-05 07:00:00|501.88|492.48|503.33|493.93|503.4|494|501.82|492.42|2097
1685952000000|2023-06-05 08:00:00|503.35|493.95|502.07|492.67|503.56|494.16|501.89|492.49|1693
1685955600000|2023-06-05 09:00:00|502.17|492.77|502.83|493.43|503.26|493.86|501.93|492.53|1588
1685959200000|2023-06-05 10:00:00|502.87|493.47|501.09|491.69|502.99|493.59|501|491.6|1630
1685962800000|2023-06-05 11:00:00|501.11|491.71|502.49|493.09|503.33|493.93|500.96|491.56|1573
1685966400000|2023-06-05 12:00:00|502.41|493.01|501.58|492.18|502.55|493.15|501.22|491.82|1630
1685970000000|2023-06-05 13:00:00|501.57|492.17|501.43|492.03|502.47|493.07|500.25|490.85|2670
1685973600000|2023-06-05 14:00:00|501.44|492.04|500.99|491.59|502.25|492.85|500.66|491.26|2428
1685977200000|2023-06-05 15:00:00|501.05|491.65|482.17|472.77|501.13|491.73|482.17|472.77|9585
1685980800000|2023-06-05 16:00:00|482.12|472.72|479.88|470.48|482.76|473.36|459.95|450.55|10653
1685984400000|2023-06-05 17:00:00|479.87|470.47|478.44|469.04|480.5|471.1|476.58|467.18|6365
1685988000000|2023-06-05 18:00:00|478.43|469.03|475.44|466.04|478.43|469.03|474.51|465.11|4629
1685991600000|2023-06-05 19:00:00|475.45|466.05|475.67|466.27|476.19|466.79|474.24|464.84|4518
1685995200000|2023-06-05 20:00:00|475.69|466.29|477.53|468.13|477.8|468.4|474.93|465.53|2824
1685998800000|2023-06-05 21:00:00|477.49|468.09|475.69|466.29|477.54|468.14|473.13|463.73|2436
1686002400000|2023-06-05 22:00:00|475.68|466.28|477.16|467.76|477.24|467.84|475.68|466.28|2309
1686006000000|2023-06-05 23:00:00|477.17|467.77|477.48|468.08|479.13|469.73|476.35|466.95|2925
1686009600000|2023-06-06 00:00:00|477.53|468.13|477.33|467.93|478.1|468.7|476.22|466.82|2820
1686013200000|2023-06-06 01:00:00|477.32|467.92|474.35|464.95|477.61|468.21|474.28|464.88|3078
1686016800000|2023-06-06 02:00:00|474.36|464.96|476.44|467.04|476.84|467.44|474.25|464.85|2715
1686020400000|2023-06-06 03:00:00|476.46|467.06|476.35|466.95|476.79|467.39|475.59|466.19|1928
1686024000000|2023-06-06 04:00:00|476.38|466.98|477.93|468.53|478.06|468.66|475.91|466.51|1970
1686027600000|2023-06-06 05:00:00|477.94|468.54|477.96|468.56|478.17|468.77|476.91|467.51|1958
1686031200000|2023-06-06 06:00:00|477.98|468.58|477.02|467.62|477.98|468.58|476.57|467.17|1839
1686034800000|2023-06-06 07:00:00|477.04|467.64|478.5|469.1|479.08|469.68|476.93|467.53|2411
1686038400000|2023-06-06 08:00:00|478.51|469.11|478.54|469.14|479.2|469.8|477.73|468.33|1846
1686042000000|2023-06-06 09:00:00|478.55|469.15|480.52|471.12|481.02|471.62|478.37|468.97|1697
1686045600000|2023-06-06 10:00:00|480.59|471.19|480.3|470.9|481.18|471.78|480.03|470.63|2099
1686049200000|2023-06-06 11:00:00|480.37|470.97|478.79|469.39|480.52|471.12|477.85|468.45|2430
1686052800000|2023-06-06 12:00:00|478.84|469.44|474.78|465.38|478.93|469.53|473.4|464|5583
1686056400000|2023-06-06 13:00:00|474.81|465.41|478.41|469.01|478.64|469.24|471.86|462.46|6358
1686060000000|2023-06-06 14:00:00|478.44|469.04|481.5|472.1|484.06|474.66|478.4|469|6998
1686063600000|2023-06-06 15:00:00|481.51|472.11|483.06|473.66|483.44|474.04|480.78|471.38|5151
1686067200000|2023-06-06 16:00:00|483.07|473.67|485.99|476.59|486.04|476.64|481.77|472.37|4900
1686070800000|2023-06-06 17:00:00|486|476.6|486.61|477.21|489.08|479.68|484.2|474.8|6407
1686074400000|2023-06-06 18:00:00|486.58|477.18|484.28|474.88|486.82|477.42|482.89|473.49|3322
1686078000000|2023-06-06 19:00:00|484.31|474.91|487.16|477.76|487.68|478.28|483.45|474.05|4991
1686081600000|2023-06-06 20:00:00|487.18|477.78|481.41|472.01|487.53|478.13|481.4|472|5170
1686085200000|2023-06-06 21:00:00|481.4|472|482.19|472.79|482.48|473.08|480.39|470.99|2286
1686088800000|2023-06-06 22:00:00|482.18|472.78|483.3|473.9|483.53|474.13|480.89|471.49|2650
1686092400000|2023-06-06 23:00:00|483.28|473.88|481.93|472.53|484.06|474.66|481.58|472.18|2839
1686096000000|2023-06-07 00:00:00|481.96|472.56|481.08|471.68|483.81|474.41|480.55|471.15|3812
1686099600000|2023-06-07 01:00:00|481.09|471.69|478.93|469.53|481.11|471.71|478.87|469.47|3019
1686103200000|2023-06-07 02:00:00|478.94|469.54|479.52|470.12|480.74|471.34|478.14|468.74|3070
1686106800000|2023-06-07 03:00:00|479.54|470.14|480.11|470.71|480.72|471.32|478.16|468.76|3718
1686110400000|2023-06-07 04:00:00|480.12|470.72|480.77|471.37|481.11|471.71|479.18|469.78|1833
1686114000000|2023-06-07 05:00:00|480.83|471.43|479.96|470.56|481.55|472.15|479.69|470.29|1576
1686117600000|2023-06-07 06:00:00|479.98|470.58|479.51|470.11|481.5|472.1|479.39|469.99|2352
1686121200000|2023-06-07 07:00:00|479.49|470.09|477.89|468.49|479.65|470.25|477.39|467.99|2941
1686124800000|2023-06-07 08:00:00|477.94|468.54|479.79|470.39|480.21|470.81|477.79|468.39|2410
1686128400000|2023-06-07 09:00:00|479.78|470.38|474.23|464.83|479.99|470.59|473.7|464.3|4434
1686132000000|2023-06-07 10:00:00|474.19|464.79|476.29|466.89|477.79|468.39|470.58|461.18|5694
1686135600000|2023-06-07 11:00:00|476.43|467.03|476|466.6|478.64|469.24|475.24|465.84|3689
1686139200000|2023-06-07 12:00:00|475.98|466.58|471.88|462.48|476.17|466.77|471.8|462.4|3661
1686142800000|2023-06-07 13:00:00|471.89|462.49|470.57|461.17|471.94|462.54|468|458.6|4418
1686146400000|2023-06-07 14:00:00|470.58|461.18|464.97|455.57|470.58|461.18|462.09|452.69|7469
1686150000000|2023-06-07 15:00:00|464.96|455.56|464.27|454.87|466.57|457.17|463.1|453.7|6197
1686153600000|2023-06-07 16:00:00|464.2|454.8|462.74|453.34|464.48|455.08|460.19|450.79|6004
1686157200000|2023-06-07 17:00:00|462.72|453.32|460.73|451.33|462.91|453.51|460.14|450.74|4731
1686160800000|2023-06-07 18:00:00|460.72|451.32|457.46|448.06|460.94|451.54|457.25|447.85|2965
1686164400000|2023-06-07 19:00:00|457.45|448.05|459.09|449.69|459.33|449.93|456.35|446.95|3643
1686168000000|2023-06-07 20:00:00|459.1|449.7|457.32|447.92|459.29|449.89|457.05|447.65|3289
1686171600000|2023-06-07 21:00:00|457.33|447.93|455.93|446.53|458.66|449.26|454.37|444.97|3072
1686175200000|2023-06-07 22:00:00|455.95|446.55|457.08|447.68|458.64|449.24|455.75|446.35|4020
1686178800000|2023-06-07 23:00:00|457.09|447.69|460.02|450.62|460.05|450.65|456.03|446.63|2981
1686182400000|2023-06-08 00:00:00|460.05|450.65|461.11|451.71|462.01|452.61|458.67|449.27|3517
1686186000000|2023-06-08 01:00:00|461.1|451.7|462.87|453.47|463.71|454.31|460.97|451.57|2244
1686189600000|2023-06-08 02:00:00|462.85|453.45|460.85|451.45|463.13|453.73|460.75|451.35|2016
1686193200000|2023-06-08 03:00:00|460.84|451.44|458|448.6|461.01|451.61|456.76|447.36|3604
1686196800000|2023-06-08 04:00:00|458.19|448.79|460.88|451.48|461.24|451.84|457.95|448.55|2498
1686200400000|2023-06-08 05:00:00|460.86|451.46|459.38|449.98|462.59|453.19|459.16|449.76|2418
1686204000000|2023-06-08 06:00:00|459.4|450|461.1|451.7|461.58|452.18|458.52|449.12|3230
1686207600000|2023-06-08 07:00:00|461.06|451.66|462.43|453.03|463.36|453.96|461.06|451.66|2673
1686211200000|2023-06-08 08:00:00|462.47|453.07|464.07|454.67|465.27|455.87|462.42|453.02|2491
1686214800000|2023-06-08 09:00:00|464.12|454.72|466.54|457.14|466.63|457.23|463.98|454.58|3331
1686218400000|2023-06-08 10:00:00|466.58|457.18|466.82|457.42|467.22|457.82|465.15|455.75|3009
1686222000000|2023-06-08 11:00:00|466.83|457.43|467.45|458.05|467.73|458.33|466.08|456.68|3037
1686225600000|2023-06-08 12:00:00|467.46|458.06|469.16|459.76|470.28|460.88|467.27|457.87|3786
1686229200000|2023-06-08 13:00:00|469.14|459.74|469.1|459.7|469.92|460.52|466.49|457.09|5220
1686232800000|2023-06-08 14:00:00|469.03|459.63|470.29|460.89|471.92|462.52|468.28|458.88|4685
1686236400000|2023-06-08 15:00:00|470.31|460.91|468.78|459.38|470.44|461.04|468.47|459.07|3798
1686240000000|2023-06-08 16:00:00|468.77|459.37|467.21|457.81|469.64|460.24|464.89|455.49|3697
1686243600000|2023-06-08 17:00:00|467.23|457.83|465.45|456.05|467.27|457.87|465.01|455.61|3189
1686247200000|2023-06-08 18:00:00|465.46|456.06|467.09|457.69|467.55|458.15|464.35|454.95|2662
1686250800000|2023-06-08 19:00:00|467.08|457.68|468.47|459.07|468.47|459.07|467.03|457.63|1675
1686254400000|2023-06-08 20:00:00|468.46|459.06|468.99|459.59|469.82|460.42|468.19|458.79|2087
1686258000000|2023-06-08 21:00:00|469.02|459.62|467.76|458.36|469.6|460.2|467.1|457.7|1212
1686261600000|2023-06-08 22:00:00|467.77|458.37|468.32|458.92|469|459.6|467.17|457.77|1690
1686265200000|2023-06-08 23:00:00|468.31|458.91|467.9|458.5|469.15|459.75|467.79|458.39|2031
1686268800000|2023-06-09 00:00:00|467.87|458.47|465.77|456.37|467.95|458.55|465.48|456.08|2390
1686272400000|2023-06-09 01:00:00|465.75|456.35|467.03|457.63|468.14|458.74|465.4|456|2629
1686276000000|2023-06-09 02:00:00|467.01|457.61|464.22|454.82|467.38|457.98|462.72|453.32|4410
1686279600000|2023-06-09 03:00:00|464.23|454.83|466.95|457.55|467.11|457.71|463.21|453.81|2584
1686283200000|2023-06-09 04:00:00|466.96|457.56|466.92|457.52|467.95|458.55|466.03|456.63|2979
1686286800000|2023-06-09 05:00:00|466.91|457.51|466.45|457.05|467.75|458.35|465.43|456.03|3236
1686290400000|2023-06-09 06:00:00|466.44|457.04|464.33|454.93|466.45|457.05|464.28|454.88|2553
1686294000000|2023-06-09 07:00:00|464.31|454.91|462.74|453.34|464.32|454.92|461.47|452.07|3259
1686297600000|2023-06-09 08:00:00|462.73|453.33|465.3|455.9|465.49|456.09|462.2|452.8|2721
1686301200000|2023-06-09 09:00:00|465.32|455.92|465.48|456.08|466.44|457.04|465.18|455.78|2290
1686304800000|2023-06-09 10:00:00|465.52|456.12|465.82|456.42|466.6|457.2|464.77|455.37|2397
1686308400000|2023-06-09 11:00:00|465.83|456.43|467.12|457.72|467.46|458.06|465.24|455.84|2418
1686312000000|2023-06-09 12:00:00|467.05|457.65|471.29|461.89|471.37|461.97|466.97|457.57|3236
1686315600000|2023-06-09 13:00:00|471.31|461.91|468.63|459.23|471.63|462.23|468.58|459.18|3827
1686319200000|2023-06-09 14:00:00|468.65|459.25|468.79|459.39|471.42|462.02|468.41|459.01|3898
1686322800000|2023-06-09 15:00:00|468.8|459.4|466.33|456.93|470.53|461.13|465.75|456.35|3556
1686326400000|2023-06-09 16:00:00|466.34|456.94|466.79|457.39|468.09|458.69|465.79|456.39|3536
1686330000000|2023-06-09 17:00:00|466.78|457.38|466.35|456.95|466.93|457.53|464.78|455.38|3080
1686333600000|2023-06-09 18:00:00|466.37|456.97|464.06|454.66|467.58|458.18|462.92|453.52|3930
1686337200000|2023-06-09 19:00:00|464.03|454.63|460|450.6|464.72|455.32|459.47|450.07|5426
1686340800000|2023-06-09 20:00:00|460.04|450.64|463.38|453.98|463.43|454.03|458.26|448.86|3546
1686376800000|2023-06-10 06:00:00|463.4|454|463.4|454|463.4|454|463.4|454|1
1686380400000|2023-06-10 07:00:00|382.85|373.45|393.29|383.89|393.53|384.13|382.76|373.36|6909
1686384000000|2023-06-10 08:00:00|393.3|383.9|399.32|389.92|400.12|390.72|390.86|381.46|4891
1686387600000|2023-06-10 09:00:00|399.31|389.91|398.8|389.4|399.31|389.91|396.07|386.67|3559
1686391200000|2023-06-10 10:00:00|398.83|389.43|402.1|392.7|402.37|392.97|398.47|389.07|3730
1686394800000|2023-06-10 11:00:00|402.19|392.79|405.09|395.69|405.17|395.77|401.31|391.91|3777
1686398400000|2023-06-10 12:00:00|405.11|395.71|400.39|390.99|405.65|396.43|400.02|390.62|3701
1686402000000|2023-06-10 13:00:00|400.37|390.97|402.62|393.22|402.92|393.52|397.85|388.45|4606
1686405600000|2023-06-10 14:00:00|402.63|393.23|405.74|396.34|405.79|396.39|402.1|392.7|4238
1686409200000|2023-06-10 15:00:00|405.73|396.33|407.44|398.04|408.24|398.84|404.78|395.38|3734
1686412800000|2023-06-10 16:00:00|407.43|398.03|406.65|397.25|407.92|398.52|404.97|395.57|4573
1686416400000|2023-06-10 17:00:00|406.69|397.29|413.32|403.92|417.89|408.49|402.9|393.5|8106
1686420000000|2023-06-10 18:00:00|413.33|403.93|406.5|397.1|414|404.6|405.72|396.32|6547
1686423600000|2023-06-10 19:00:00|406.48|397.08|409.59|400.19|409.64|400.24|405.68|396.28|3933
1686427200000|2023-06-10 20:00:00|409.58|400.18|410.43|401.03|410.54|401.14|407.45|398.05|3470
1686430800000|2023-06-10 21:00:00|410.44|401.04|411.44|402.04|411.9|402.5|408.2|398.8|2446
1686434400000|2023-06-10 22:00:00|411.47|402.07|413.89|404.49|414.88|405.48|410.69|401.29|2332
1686438000000|2023-06-10 23:00:00|413.9|404.5|411.43|402.03|414.11|404.71|411.42|402.02|2812
1686441600000|2023-06-11 00:00:00|411.44|402.04|409.34|399.94|412.24|402.84|408.07|399.92|3037
1686445200000|2023-06-11 01:00:00|409.37|399.97|409.81|400.41|424.71|402.09|408.45|399.05|3308
1686448800000|2023-06-11 02:00:00|409.82|400.42|414.28|404.88|414.28|404.88|408.83|399.43|2347
1686452400000|2023-06-11 03:00:00|414.23|404.83|412.97|403.57|419.13|407.46|412.38|402.98|2704
1686456000000|2023-06-11 04:00:00|412.98|403.58|411.64|402.24|416.77|405.11|409.16|399.76|2771
1686459600000|2023-06-11 05:00:00|411.63|402.23|411.6|402.2|416.28|405.99|411.29|401.89|2110
1686463200000|2023-06-11 06:00:00|411.61|402.21|411.66|402.26|415.84|405.62|411.1|401.7|1822
1686466800000|2023-06-11 07:00:00|411.68|402.28|409.94|400.54|411.88|402.48|409.64|400.24|1904
1686470400000|2023-06-11 08:00:00|409.95|400.55|409.35|399.95|410.96|401.56|408.6|399.2|2260
1686474000000|2023-06-11 09:00:00|409.34|399.94|408.93|399.53|410.35|400.95|408.62|399.22|1732
1686477600000|2023-06-11 10:00:00|408.92|399.52|410.48|401.08|411.64|402.24|407.86|398.46|2150
1686481200000|2023-06-11 11:00:00|410.49|401.09|412.07|402.67|412.95|403.55|410.42|401.02|2018
1686484800000|2023-06-11 12:00:00|412.1|402.7|410.17|400.77|412.73|403.33|409.88|400.48|1901
1686488400000|2023-06-11 13:00:00|410.16|400.76|408.44|399.04|410.8|401.4|407.21|397.81|2968
1686492000000|2023-06-11 14:00:00|408.42|399.02|407.92|398.52|410.17|400.77|405.29|397.22|2912
1686495600000|2023-06-11 15:00:00|407.94|398.54|408.57|399.17|409.64|400.24|407.81|398.41|2616
1686499200000|2023-06-11 16:00:00|408.59|399.19|411.14|401.74|412.17|402.77|408.05|398.65|3748
1686502800000|2023-06-11 17:00:00|411.13|401.73|412.27|402.87|413.54|404.14|410.74|401.34|3195
1686506400000|2023-06-11 18:00:00|412.29|402.89|414.08|404.68|414.5|405.1|411.95|402.55|2699
1686510000000|2023-06-11 19:00:00|414.07|404.67|415.2|404.3|416.19|406.17|412.84|403.44|2838
1686513600000|2023-06-11 20:00:00|415.19|404.29|414.32|403.42|416.92|406.02|414.05|403.15|2831
1686517200000|2023-06-11 21:00:00|414.31|403.41|411.83|402.43|414.95|404.28|410.92|401.52|2581
1686520800000|2023-06-11 22:00:00|411.62|402.22|409.76|400.36|412.6|403.2|406.37|396.97|4322
1686524400000|2023-06-11 23:00:00|409.72|400.32|410.67|401.27|411.13|401.73|408.15|398.75|3953
1686528000000|2023-06-12 00:00:00|410.63|401.23|410.63|401.23|410.91|401.51|407.51|398.11|4979
1686531600000|2023-06-12 01:00:00|410.7|401.3|410.02|400.62|411.33|401.93|408.2|398.8|4799
1686535200000|2023-06-12 02:00:00|410.05|400.65|402.76|393.36|410.72|401.32|399.49|390.09|7467
1686538800000|2023-06-12 03:00:00|402.77|393.37|407.94|398.54|407.95|398.55|402.48|393.08|4117
1686542400000|2023-06-12 04:00:00|407.89|398.49|409.7|400.3|409.97|400.57|405.33|395.93|4344
1686546000000|2023-06-12 05:00:00|409.67|400.27|411.24|401.84|412.19|402.79|408.82|399.42|3511
1686549600000|2023-06-12 06:00:00|411.41|402.01|412.59|403.19|414.52|405.12|411.07|401.67|4366
1686553200000|2023-06-12 07:00:00|412.57|403.17|410.39|400.99|413.29|403.89|409.31|399.91|3950
1686556800000|2023-06-12 08:00:00|410.45|401.05|416.4|407|416.62|407.22|409.22|399.82|4820
1686560400000|2023-06-12 09:00:00|416.38|406.98|420.44|411.04|420.81|411.41|416.11|406.71|4958
1686564000000|2023-06-12 10:00:00|420.36|410.96|421.78|412.38|422.41|413.01|419.42|410.02|4058
1686567600000|2023-06-12 11:00:00|421.77|412.37|419.66|410.26|422.3|412.9|418.6|409.2|3592
1686571200000|2023-06-12 12:00:00|419.63|410.23|419.56|410.16|419.84|410.44|418.31|408.91|2651
1686574800000|2023-06-12 13:00:00|419.45|410.05|417.04|407.64|419.56|410.16|415.86|406.46|4340
1686578400000|2023-06-12 14:00:00|417.06|407.66|418.96|409.56|419.19|409.79|416.53|407.13|4894
1686582000000|2023-06-12 15:00:00|418.95|409.55|418.33|408.93|420.09|410.69|417.56|408.16|4643
1686585600000|2023-06-12 16:00:00|418.29|408.89|418.2|408.8|419.23|409.83|416.84|407.44|4607
1686589200000|2023-06-12 17:00:00|418.21|408.81|423.06|413.66|424.48|415.08|415.71|406.31|6668
1686592800000|2023-06-12 18:00:00|423.05|413.65|423.67|414.27|424.1|414.7|421.3|411.9|3917
1686596400000|2023-06-12 19:00:00|423.68|414.28|426|416.6|426.2|416.8|423.07|413.67|4228
1686600000000|2023-06-12 20:00:00|425.87|416.47|430.59|421.19|430.76|421.36|425.31|415.91|4713
1686603600000|2023-06-12 21:00:00|430.58|421.18|431.45|422.05|433.17|423.77|429.79|420.39|2071
1686607200000|2023-06-12 22:00:00|431.46|422.06|434.91|425.51|434.93|425.53|431.15|421.75|3249
1686610800000|2023-06-12 23:00:00|434.93|425.53|434.8|425.4|435.76|426.36|433.9|424.5|3342
1686614400000|2023-06-13 00:00:00|434.82|425.42|429.9|420.5|435.71|426.31|429.53|420.13|4706
1686618000000|2023-06-13 01:00:00|429.88|420.48|435.02|425.62|435.52|426.12|429.2|419.8|4245
1686621600000|2023-06-13 02:00:00|435.03|425.63|436.44|427.04|436.47|427.07|432.8|423.4|3980
1686625200000|2023-06-13 03:00:00|436.45|427.05|436.67|427.27|438.15|428.75|434.5|425.1|4269
1686628800000|2023-06-13 04:00:00|436.63|427.23|437.38|427.98|437.95|428.55|435.76|426.36|3827
1686632400000|2023-06-13 05:00:00|437.37|427.97|436.65|427.25|437.75|428.35|435.82|426.42|2429
1686636000000|2023-06-13 06:00:00|436.66|427.26|435.31|425.91|437.38|427.98|435.26|425.86|2080
1686639600000|2023-06-13 07:00:00|435.28|425.88|437.52|428.12|438.11|428.71|435.15|425.75|2110
1686643200000|2023-06-13 08:00:00|437.54|428.14|440.03|430.63|441.06|431.66|436.18|426.78|3520
1686646800000|2023-06-13 09:00:00|440.02|430.62|438.03|428.63|440.97|431.57|436.58|427.18|3019
1686650400000|2023-06-13 10:00:00|438.02|428.62|440.05|430.65|440.14|430.74|436.8|427.4|2395
1686654000000|2023-06-13 11:00:00|439.84|430.44|443.69|434.29|443.78|434.38|439.18|429.78|4001
1686657600000|2023-06-13 12:00:00|443.67|434.27|451.8|442.4|452.16|442.76|440.86|431.46|7999
1686661200000|2023-06-13 13:00:00|451.82|442.42|443.45|434.05|456.76|447.36|443.36|433.96|7473
1686664800000|2023-06-13 14:00:00|443.44|434.04|439.28|429.88|443.58|434.18|438.36|428.96|5122
1686668400000|2023-06-13 15:00:00|439.29|429.89|427.03|417.63|439.3|429.9|425.98|416.58|6304
1686672000000|2023-06-13 16:00:00|427.04|417.64|429.48|420.08|429.89|420.49|426.4|417|3814
1686675600000|2023-06-13 17:00:00|429.49|420.09|430.2|420.8|433.95|423.68|429.29|419.89|2756
1686679200000|2023-06-13 18:00:00|430.18|420.78|431.26|421.86|435.39|424.43|429.17|419.77|3488
1686682800000|2023-06-13 19:00:00|431.25|421.85|432.83|423.43|433.47|424.07|431.1|421.7|3734
1686686400000|2023-06-13 20:00:00|432.87|423.47|433.29|423.89|435.07|425.67|431.59|422.19|4852
1686690000000|2023-06-13 21:00:00|433.3|423.9|432.12|422.72|434.49|425.09|431.13|421.73|2055
1686693600000|2023-06-13 22:00:00|432.14|422.74|431.47|422.07|432.32|422.92|429.74|420.34|2876
1686697200000|2023-06-13 23:00:00|431.46|422.06|433.73|424.33|433.85|424.45|431.39|421.99|2249
1686700800000|2023-06-14 00:00:00|433.72|424.32|431.66|422.26|433.73|424.33|430.22|420.82|3609
1686704400000|2023-06-14 01:00:00|431.71|422.31|433.72|424.32|433.8|424.4|429.98|420.58|2809
1686708000000|2023-06-14 02:00:00|433.74|424.34|434.81|425.41|435.17|425.77|432.88|423.48|3115
1686711600000|2023-06-14 03:00:00|434.85|425.45|435.82|426.42|436.04|426.64|433.63|424.23|2681
1686715200000|2023-06-14 04:00:00|435.64|426.24|433.85|424.45|436.06|426.66|433.78|424.38|2405
1686718800000|2023-06-14 05:00:00|433.88|424.48|430.48|421.08|434.04|424.64|429.79|420.39|3027
1686722400000|2023-06-14 06:00:00|430.47|421.07|431.88|422.48|432.95|423.55|430.34|420.94|2810
1686726000000|2023-06-14 07:00:00|431.87|422.47|433.01|423.61|433.3|423.9|431.17|421.77|2815
1686729600000|2023-06-14 08:00:00|432.98|423.58|439.26|429.86|440.1|430.7|432.68|423.28|4153
1686733200000|2023-06-14 09:00:00|439.28|429.88|445.61|436.21|445.71|436.31|438.33|428.93|4271
1686736800000|2023-06-14 10:00:00|445.59|436.19|450.05|440.65|451.17|441.77|444.65|435.25|7152
1686740400000|2023-06-14 11:00:00|450.08|440.68|447.68|438.28|451.23|441.83|447.44|438.04|5284
1686744000000|2023-06-14 12:00:00|447.7|438.3|452.97|443.57|454.9|445.5|447.64|438.24|5947
1686747600000|2023-06-14 13:00:00|452.94|443.54|450.73|441.33|454.04|444.64|449.24|439.84|5001
1686751200000|2023-06-14 14:00:00|450.65|441.25|455.34|445.94|456.74|447.34|450.44|441.04|4680
1686754800000|2023-06-14 15:00:00|455.35|445.95|454.15|444.75|457.07|447.67|452.83|443.43|5976
1686758400000|2023-06-14 16:00:00|454.17|444.77|465.34|455.94|469.63|460.23|453.57|444.17|8536
1686762000000|2023-06-14 17:00:00|465.33|455.93|468.78|459.38|468.83|459.43|462.87|453.47|7784
1686765600000|2023-06-14 18:00:00|468.76|459.36|464.23|454.83|468.79|459.39|462.32|452.92|9500
1686769200000|2023-06-14 19:00:00|464.2|454.8|463.61|454.21|466.25|456.85|462.36|452.96|6858
1686772800000|2023-06-14 20:00:00|463.58|454.18|440.05|430.65|463.86|454.46|439.22|429.82|11523
1686776400000|2023-06-14 21:00:00|440.11|430.71|447.75|438.35|448.14|438.74|438.83|429.43|5854
1686780000000|2023-06-14 22:00:00|447.76|438.36|447.25|437.85|450.7|441.3|444.59|435.19|5739
1686783600000|2023-06-14 23:00:00|447.27|437.87|445.18|435.78|447.84|438.44|443.98|434.58|5344
1686787200000|2023-06-15 00:00:00|445.2|435.8|454.15|444.75|454.23|444.83|444.55|435.15|5748
1686790800000|2023-06-15 01:00:00|454.2|444.8|448.58|439.18|454.25|444.85|444.69|435.29|5553
1686794400000|2023-06-15 02:00:00|448.59|439.19|451.93|442.53|453.56|444.16|446.6|437.2|5026
1686798000000|2023-06-15 03:00:00|451.87|442.47|461.46|452.06|461.65|452.25|451.67|442.27|6682
1686801600000|2023-06-15 04:00:00|461.55|452.15|460.77|451.37|464.34|454.94|458.26|448.86|7362
1686805200000|2023-06-15 05:00:00|460.68|451.28|453.51|444.11|461.76|452.36|451.56|442.16|6956
1686808800000|2023-06-15 06:00:00|453.65|444.25|448.09|438.69|456.27|446.87|447.15|437.75|6940
1686812400000|2023-06-15 07:00:00|448.06|438.66|445.8|436.4|449.58|440.18|443.44|434.04|6576
1686816000000|2023-06-15 08:00:00|445.72|436.32|440.47|431.07|448.07|438.67|440.05|430.65|5614
1686819600000|2023-06-15 09:00:00|440.45|431.05|439.16|429.76|443.03|433.63|435.11|425.71|6728
1686823200000|2023-06-15 10:00:00|439.09|429.69|437.33|427.93|441.93|432.53|437.2|427.8|4829
1686826800000|2023-06-15 11:00:00|437.54|428.14|442.45|433.05|444.15|434.75|434.85|425.45|7392
1686830400000|2023-06-15 12:00:00|442.6|433.2|440.99|431.59|443.5|434.1|439.58|430.18|5721
1686834000000|2023-06-15 13:00:00|441|431.6|442.26|432.86|446.61|437.21|439.81|430.41|7276
1686837600000|2023-06-15 14:00:00|442.9|433.5|436.49|427.09|442.96|433.56|436.15|426.75|5000
1686841200000|2023-06-15 15:00:00|436.47|427.07|433.53|424.13|436.78|427.38|432.18|422.78|6075
1686844800000|2023-06-15 16:00:00|433.51|424.11|435.7|426.3|437.24|427.84|432.93|423.53|5189
1686848400000|2023-06-15 17:00:00|435.8|426.4|435.32|425.92|436.48|427.08|427.4|418|6665
1686852000000|2023-06-15 18:00:00|435.37|425.97|442.58|433.18|442.71|433.31|433.37|423.97|6623
1686855600000|2023-06-15 19:00:00|442.68|433.28|450.58|441.18|450.88|441.48|441.67|432.27|7439
1686859200000|2023-06-15 20:00:00|450.6|441.2|452.08|442.68|452.32|442.92|445.79|436.39|5055
1686862800000|2023-06-15 21:00:00|452.06|442.66|451.61|442.21|456.38|446.98|451.49|442.09|3546
1686866400000|2023-06-15 22:00:00|451.59|442.19|448.08|438.68|451.8|442.4|448.08|438.68|2666
1686870000000|2023-06-15 23:00:00|448.06|438.66|447.75|438.35|448.86|439.46|446.96|437.56|2557
1686873600000|2023-06-16 00:00:00|447.7|438.3|446.68|437.28|447.86|438.46|444.48|435.08|2664
1686877200000|2023-06-16 01:00:00|446.74|437.34|448.4|439|450.48|441.08|446.34|436.94|2738
1686880800000|2023-06-16 02:00:00|448.38|438.98|448.71|439.31|449.02|439.62|447.2|437.8|2180
1686884400000|2023-06-16 03:00:00|448.73|439.33|447.53|438.13|449.27|439.87|447.48|438.08|2825
1686888000000|2023-06-16 04:00:00|447.54|438.14|447.59|438.19|448.84|439.44|445.86|436.46|3102
1686891600000|2023-06-16 05:00:00|447.6|438.2|451.57|442.17|451.94|442.54|447.5|438.1|3174
1686895200000|2023-06-16 06:00:00|451.53|442.13|449.22|439.82|452.08|442.68|449|439.6|2885
1686898800000|2023-06-16 07:00:00|449.19|439.79|449.01|439.61|449.86|440.46|448.19|438.79|2568
1686902400000|2023-06-16 08:00:00|449.02|439.62|449.8|440.4|451.66|442.26|448.83|439.43|2531
1686906000000|2023-06-16 09:00:00|449.83|440.43|449.44|440.04|450.48|441.08|449.01|439.61|3108
1686909600000|2023-06-16 10:00:00|449.43|440.03|448.55|439.15|449.79|440.39|448.07|438.67|2659
1686913200000|2023-06-16 11:00:00|448.54|439.14|446.55|437.15|449.31|439.91|445.1|435.7|4313
1686916800000|2023-06-16 12:00:00|446.57|437.17|447.15|437.75|449.36|439.96|446.45|437.05|3037
1686920400000|2023-06-16 13:00:00|447.19|437.79|444.22|434.82|447.47|438.07|443.63|434.23|3697
1686924000000|2023-06-16 14:00:00|444.3|434.9|446.77|437.37|447.88|438.48|441.55|432.15|5884
1686927600000|2023-06-16 15:00:00|446.78|437.38|450.69|441.29|450.91|441.51|446.14|436.74|7536
1686931200000|2023-06-16 16:00:00|450.71|441.31|453.58|444.18|454.37|444.97|449.24|439.84|6399
1686934800000|2023-06-16 17:00:00|453.57|444.17|459.75|450.35|460.79|451.39|452.91|443.51|7010
1686938400000|2023-06-16 18:00:00|459.77|450.37|461.52|452.12|468.27|458.87|458.56|449.16|6443
1686942000000|2023-06-16 19:00:00|461.51|452.11|460.57|451.17|461.75|452.35|458.63|449.23|4373
1686945600000|2023-06-16 20:00:00|460.62|451.22|461.92|452.52|462.5|453.1|459.95|450.55|3806
1686985200000|2023-06-17 07:00:00|469.94|460.54|468.37|458.97|470.92|461.52|467.51|458.11|2563
1686988800000|2023-06-17 08:00:00|468.38|458.98|468.98|459.58|469.1|459.7|467.61|458.21|1947
1686992400000|2023-06-17 09:00:00|468.99|459.59|467.88|458.48|469.33|459.93|467.78|458.38|1773
1686996000000|2023-06-17 10:00:00|467.89|458.49|466.63|457.23|468.4|459|466.09|456.69|1600
1686999600000|2023-06-17 11:00:00|466.64|457.24|463.91|454.51|466.92|457.52|463.59|454.19|2603
1687003200000|2023-06-17 12:00:00|463.9|454.5|464.63|455.23|466.01|456.61|463.05|453.65|2476
1687006800000|2023-06-17 13:00:00|464.65|455.25|462.34|452.94|464.99|455.59|462.19|452.79|2346
1687010400000|2023-06-17 14:00:00|462.36|452.96|461.56|452.16|462.4|453|459.44|450.04|2474
1687014000000|2023-06-17 15:00:00|461.57|452.17|461.34|451.94|462.91|453.51|458.95|449.55|3576
1687017600000|2023-06-17 16:00:00|461.36|451.96|460.65|451.25|461.56|452.16|460.03|450.63|2100
1687021200000|2023-06-17 17:00:00|460.66|451.26|458.05|448.65|461.36|451.96|457.35|447.95|2267
1687024800000|2023-06-17 18:00:00|458.04|448.64|459.38|449.98|459.57|450.17|458.02|448.62|1641
1687028400000|2023-06-17 19:00:00|459.4|450|457.87|448.47|459.4|450|457.32|447.92|2635
1687032000000|2023-06-17 20:00:00|457.86|448.46|457.51|448.11|458.3|448.9|455.66|446.26|3206
1687035600000|2023-06-17 21:00:00|457.52|448.12|456.76|447.36|457.96|448.56|455.84|446.44|3063
1687039200000|2023-06-17 22:00:00|456.69|447.29|458.29|448.89|461.95|451.97|456.56|447.16|2181
1687042800000|2023-06-17 23:00:00|458.3|448.9|457.68|448.28|463.88|450.98|456.13|446.73|1890
1687046400000|2023-06-18 00:00:00|457.69|448.29|454.8|445.4|457.93|448.53|453.34|443.94|3357
1687050000000|2023-06-18 01:00:00|454.79|445.39|454.97|445.57|455.49|446.09|453.25|443.85|2025
1687053600000|2023-06-18 02:00:00|454.99|445.59|456.55|447.15|458.69|450.18|454.9|445.5|1796
1687057200000|2023-06-18 03:00:00|456.54|447.14|457.57|448.17|458.04|449.97|455.64|446.24|1803
1687060800000|2023-06-18 04:00:00|457.56|448.16|457.75|448.35|457.92|448.52|456.62|447.22|1645
1687064400000|2023-06-18 05:00:00|457.67|448.27|457.08|447.68|459.19|449.79|457.08|447.68|1623
1687068000000|2023-06-18 06:00:00|457.09|447.69|455.26|445.86|457.31|447.91|455.25|445.85|2213
1687071600000|2023-06-18 07:00:00|455.24|445.84|456.47|447.07|457.84|448.44|455.24|445.84|3022
1687075200000|2023-06-18 08:00:00|456.48|447.08|454.44|445.04|456.79|447.39|454.37|444.97|1996
1687078800000|2023-06-18 09:00:00|454.45|445.05|457.53|448.13|457.54|448.14|453.94|444.54|1622
1687082400000|2023-06-18 10:00:00|457.56|448.16|457.23|447.83|457.89|448.49|456.62|447.22|1702
1687086000000|2023-06-18 11:00:00|457.24|447.84|458.08|448.68|458.26|448.86|456.9|447.5|1500
1687089600000|2023-06-18 12:00:00|458.09|448.69|460.73|451.33|460.73|451.33|457.41|448.01|1760
1687093200000|2023-06-18 13:00:00|460.74|451.34|460.27|450.87|461.31|451.91|459.48|450.08|1691
1687096800000|2023-06-18 14:00:00|460.26|450.86|462.69|453.29|463.15|453.75|460.26|450.86|2204
1687100400000|2023-06-18 15:00:00|462.68|453.28|464.03|454.63|464.39|454.99|461.73|452.33|2485
1687104000000|2023-06-18 16:00:00|464.02|454.62|464.84|455.44|466|456.6|463.29|453.89|2926
1687107600000|2023-06-18 17:00:00|464.85|455.45|461.9|452.5|465.32|455.92|461.7|452.3|2447
1687111200000|2023-06-18 18:00:00|461.92|452.52|461.31|451.91|462.55|453.15|460.49|451.09|1626
1687114800000|2023-06-18 19:00:00|461.32|451.92|461.25|450.35|461.79|452.25|460.41|450.1|1390
1687118400000|2023-06-18 20:00:00|461.2|450.3|454.12|443.22|461.53|450.63|451.22|440.32|3943
1687122000000|2023-06-18 21:00:00|454.16|443.26|451.86|442.46|454.25|443.35|450.21|440.78|3829
1687125600000|2023-06-18 22:00:00|451.89|442.49|453.36|443.96|454.49|445.09|451.77|442.37|3185
1687129200000|2023-06-18 23:00:00|453.37|443.97|452.92|443.52|454.29|444.89|451.32|441.92|3842
1687132800000|2023-06-19 00:00:00|452.94|443.54|450.57|441.17|454.23|444.83|448.24|438.84|4303
1687136400000|2023-06-19 01:00:00|450.59|441.19|450.79|441.39|452.35|442.95|450|440.6|3273
1687140000000|2023-06-19 02:00:00|450.8|441.4|453.11|443.71|453.18|443.78|450.59|441.19|2911
1687143600000|2023-06-19 03:00:00|453.13|443.73|450.68|441.28|453.25|443.85|450.32|440.92|2631
1687147200000|2023-06-19 04:00:00|450.67|441.27|453.44|444.04|453.5|444.1|450.44|441.04|2863
1687150800000|2023-06-19 05:00:00|453.46|444.06|453.92|444.52|454.28|444.88|452.56|443.16|2585
1687154400000|2023-06-19 06:00:00|453.94|444.54|452.13|442.73|454.34|444.94|451.9|442.5|2786
1687158000000|2023-06-19 07:00:00|452.16|442.76|450.55|441.15|452.43|443.03|450.48|441.08|2333
1687161600000|2023-06-19 08:00:00|450.52|441.12|449.36|439.96|452.18|442.78|449.36|439.96|2834
1687165200000|2023-06-19 09:00:00|449.32|439.92|449.64|440.24|449.71|440.31|447.97|438.57|2840
1687168800000|2023-06-19 10:00:00|449.63|440.23|447.37|437.97|450.85|441.45|447.25|437.85|2797
1687172400000|2023-06-19 11:00:00|447.38|437.98|450.48|441.08|450.58|441.18|447.33|437.93|2760
1687176000000|2023-06-19 12:00:00|450.46|441.06|452.2|442.8|453.05|443.65|449.15|439.75|3730
1687179600000|2023-06-19 13:00:00|452.18|442.78|449.93|440.53|453.15|443.75|449.73|440.33|3223
1687183200000|2023-06-19 14:00:00|449.9|440.5|446.6|437.2|449.98|440.58|445.48|436.08|4325
1687186800000|2023-06-19 15:00:00|446.68|437.28|446.41|437.01|447.41|438.01|444.93|435.53|3529
1687190400000|2023-06-19 16:00:00|446.36|436.96|442.98|433.58|446.8|437.4|441.28|431.88|4833
1687194000000|2023-06-19 17:00:00|442.93|433.53|447.66|438.26|447.95|438.55|442.5|433.1|5721
1687197600000|2023-06-19 18:00:00|447.63|438.23|445.46|436.06|453.29|443.89|444.87|435.47|7347
1687201200000|2023-06-19 19:00:00|445.44|436.04|447.55|438.15|448.17|438.77|442.86|433.46|5621
1687204800000|2023-06-19 20:00:00|447.56|438.16|451.45|442.05|452.41|443.01|447.55|438.15|4065
1687208400000|2023-06-19 21:00:00|451.46|442.06|451.75|442.35|452.6|443.2|451|441.6|1919
1687212000000|2023-06-19 22:00:00|451.77|442.37|454.26|444.86|455.67|446.27|451.05|441.65|3075
1687215600000|2023-06-19 23:00:00|454.22|444.82|452.96|443.56|454.36|444.96|451.75|442.35|3212
1687219200000|2023-06-20 00:00:00|452.98|443.58|454.07|444.67|454.5|445.1|451.07|441.67|4231
1687222800000|2023-06-20 01:00:00|454.03|444.63|449.02|439.62|455.38|445.98|448.72|439.32|4620
1687226400000|2023-06-20 02:00:00|448.98|439.58|450.04|440.64|450.37|440.97|448.52|439.12|2954
1687230000000|2023-06-20 03:00:00|450.03|440.63|448.24|438.84|450.63|441.23|448.1|438.7|2055
1687233600000|2023-06-20 04:00:00|448.28|438.88|448.24|438.84|448.91|439.51|447.79|438.39|2369
1687237200000|2023-06-20 05:00:00|448.23|438.83|447.74|438.34|449.15|439.75|446.55|437.15|3265
1687240800000|2023-06-20 06:00:00|447.77|438.37|448.13|438.73|449.47|440.07|446.75|437.35|2848
1687244400000|2023-06-20 07:00:00|448.05|438.65|448.38|438.98|449.21|439.81|447.73|438.33|1652
1687248000000|2023-06-20 08:00:00|448.35|438.95|446.32|436.92|448.45|439.05|445.55|436.15|3126
1687251600000|2023-06-20 09:00:00|446.33|436.93|446.24|436.84|447.83|438.43|445.59|436.19|3689
1687255200000|2023-06-20 10:00:00|446.2|436.8|446.89|437.49|447.8|438.4|445.61|436.21|2615
1687258800000|2023-06-20 11:00:00|447.02|437.62|447.87|438.47|447.91|438.51|446.13|436.73|2996
1687262400000|2023-06-20 12:00:00|447.88|438.48|445.07|435.67|448.82|439.42|444.72|435.32|3668
1687266000000|2023-06-20 13:00:00|445.1|435.7|442.54|433.14|445.25|435.85|442.22|432.82|3903
1687269600000|2023-06-20 14:00:00|442.58|433.18|440.52|431.12|443.43|434.03|438.27|428.87|6104
1687273200000|2023-06-20 15:00:00|440.53|431.13|443.87|434.47|444.08|434.68|439.65|430.25|5128
1687276800000|2023-06-20 16:00:00|443.85|434.45|447.96|438.56|448.17|438.77|442.22|432.82|6100
1687280400000|2023-06-20 17:00:00|447.98|438.58|457.67|448.27|458.54|449.14|447.6|438.2|6661
1687284000000|2023-06-20 18:00:00|457.71|448.31|463.13|453.73|466.25|456.85|457.67|448.27|7152
1687287600000|2023-06-20 19:00:00|463.1|453.7|463.93|454.53|463.97|454.57|459.51|450.11|5974
1687291200000|2023-06-20 20:00:00|463.95|454.55|463.38|453.98|464.84|455.44|461.15|451.75|5808
1687294800000|2023-06-20 21:00:00|463.37|453.97|460.71|451.31|464.4|455|459.82|450.42|3025
1687298400000|2023-06-20 22:00:00|460.7|451.3|460.44|451.04|461.56|452.16|459.95|450.55|2207
1687302000000|2023-06-20 23:00:00|460.47|451.07|462.26|452.86|462.57|453.17|459.63|450.23|3606
1687305600000|2023-06-21 00:00:00|462.24|452.84|464.86|455.46|465.15|455.75|459.85|450.45|5282
1687309200000|2023-06-21 01:00:00|464.89|455.49|466.84|457.44|471.2|461.8|464.59|455.19|5657
1687312800000|2023-06-21 02:00:00|466.83|457.43|466.46|457.06|467.64|458.24|464.9|455.5|4190
1687316400000|2023-06-21 03:00:00|466.47|457.07|467.61|458.21|468|458.6|465.05|455.65|5186
1687320000000|2023-06-21 04:00:00|467.6|458.2|467.87|458.47|468.71|459.31|466.3|456.9|4478
1687323600000|2023-06-21 05:00:00|467.88|458.48|469.11|459.71|469.18|459.78|465.33|455.93|4917
1687327200000|2023-06-21 06:00:00|469.09|459.69|464.79|455.39|469.51|460.11|463.9|454.5|5081
1687330800000|2023-06-21 07:00:00|464.8|455.4|464.22|454.82|465.8|456.4|464.07|454.67|3752
1687334400000|2023-06-21 08:00:00|464.23|454.83|462.76|453.36|464.25|454.85|460.47|451.07|4210
1687338000000|2023-06-21 09:00:00|462.79|453.39|464.14|454.74|464.56|455.16|462.75|453.35|2255
1687341600000|2023-06-21 10:00:00|464.12|454.72|460.38|450.98|464.88|455.48|459.79|450.39|4141
1687345200000|2023-06-21 11:00:00|460.39|450.99|462.55|453.15|462.79|453.39|458.22|448.82|4359
1687348800000|2023-06-21 12:00:00|462.58|453.18|458.2|448.8|463.11|453.71|457.41|448.01|5538
1687352400000|2023-06-21 13:00:00|458.21|448.81|460.64|451.24|461.72|452.32|457.91|448.51|4818
1687356000000|2023-06-21 14:00:00|460.63|451.23|465.71|456.31|465.78|456.38|458.57|449.17|6513
1687359600000|2023-06-21 15:00:00|465.73|456.33|465.62|456.22|467.59|458.19|463.93|454.53|6539
1687363200000|2023-06-21 16:00:00|465.61|456.21|474.52|465.12|481.17|471.77|464.75|455.35|9671
1687366800000|2023-06-21 17:00:00|474.53|465.13|479|469.6|479.46|470.06|471.82|462.42|7911
1687370400000|2023-06-21 18:00:00|478.99|469.59|480.46|471.06|486.6|477.2|478.51|469.11|6942
1687374000000|2023-06-21 19:00:00|480.47|471.07|479.28|469.88|481|471.6|476.18|466.78|6291
1687377600000|2023-06-21 20:00:00|479.27|469.87|480.63|471.23|483.64|474.24|478.18|468.78|6350
1687381200000|2023-06-21 21:00:00|480.64|471.24|479.34|469.94|480.83|471.43|476.63|467.23|3445
1687384800000|2023-06-21 22:00:00|479.33|469.93|484.04|474.64|484.31|474.91|478.55|469.15|4123
1687388400000|2023-06-21 23:00:00|484.02|474.62|482.19|472.79|484.88|475.48|482.01|472.61|4532
1687392000000|2023-06-22 00:00:00|482.16|472.76|491.97|482.57|492.47|483.07|481.2|471.8|6611
1687395600000|2023-06-22 01:00:00|491.98|482.58|493.05|483.65|495|485.6|489.55|480.15|6106
1687399200000|2023-06-22 02:00:00|493.04|483.64|495.02|485.62|495.12|485.72|490.24|480.84|6488
1687402800000|2023-06-22 03:00:00|495.04|485.64|491.55|482.15|495.23|485.83|490.36|480.96|5088
1687406400000|2023-06-22 04:00:00|491.56|482.16|491.81|482.41|492.04|482.64|488.92|479.52|4500
1687410000000|2023-06-22 05:00:00|491.79|482.39|488.16|478.76|491.95|482.55|486.95|477.55|3751
1687413600000|2023-06-22 06:00:00|488.15|478.75|486.26|476.86|488.74|479.34|483.75|474.35|5055
1687417200000|2023-06-22 07:00:00|486.27|476.87|488.96|479.56|489.19|479.79|485.33|475.93|3729
1687420800000|2023-06-22 08:00:00|488.95|479.55|487|477.6|489.05|479.65|486.29|476.89|3840
1687424400000|2023-06-22 09:00:00|487.03|477.63|486.96|477.56|488.31|478.91|485.83|476.43|4402
1687428000000|2023-06-22 10:00:00|486.97|477.57|487.43|478.03|489.41|480.01|486|476.6|3994
1687431600000|2023-06-22 11:00:00|487.33|477.93|479.44|470.04|487.68|478.28|472.76|463.36|9041
1687435200000|2023-06-22 12:00:00|479.45|470.05|483.71|474.31|484.58|475.18|478.86|469.46|5422
1687438800000|2023-06-22 13:00:00|483.72|474.32|483.37|473.97|485.32|475.92|482.7|473.3|5636
1687442400000|2023-06-22 14:00:00|483.36|473.96|476.14|466.74|484.79|475.39|473.68|464.28|7244
1687446000000|2023-06-22 15:00:00|476.16|466.76|478.16|468.76|478.54|469.14|475.91|466.51|5589
1687449600000|2023-06-22 16:00:00|478.2|468.8|480.42|471.02|483|473.6|477.95|468.55|4995
1687453200000|2023-06-22 17:00:00|480.43|471.03|483.69|474.29|484.11|474.71|479.84|470.44|4120
1687456800000|2023-06-22 18:00:00|483.73|474.33|482.26|472.86|483.97|474.57|481.07|471.67|3884
1687460400000|2023-06-22 19:00:00|482.25|472.85|483.05|473.65|483.21|473.81|480.82|471.42|2959
1687464000000|2023-06-22 20:00:00|483.03|473.63|481.21|471.81|483.2|473.8|480.55|471.15|3179
1687467600000|2023-06-22 21:00:00|481.22|471.82|480.76|471.36|481.84|472.44|479.33|469.93|2313
1687471200000|2023-06-22 22:00:00|480.85|471.45|477.29|467.89|480.87|471.47|477.1|467.7|3884
1687474800000|2023-06-22 23:00:00|477.24|467.84|477.49|468.09|478.65|469.25|475.95|466.55|3377
1687478400000|2023-06-23 00:00:00|477.48|468.08|479.84|470.44|480.35|470.95|477.4|468|3926
1687482000000|2023-06-23 01:00:00|479.83|470.43|479.7|470.3|481.12|471.72|479.27|469.87|2926
1687485600000|2023-06-23 02:00:00|479.69|470.29|479.77|470.37|480.46|471.06|477.42|468.02|3570
1687489200000|2023-06-23 03:00:00|479.79|470.39|481.43|472.03|481.55|472.15|479.52|470.12|2032
1687492800000|2023-06-23 04:00:00|481.41|472.01|482.01|472.61|482.07|472.67|480.6|471.2|2432
1687496400000|2023-06-23 05:00:00|481.96|472.56|483.14|473.74|483.53|474.13|481.71|472.31|2518
1687500000000|2023-06-23 06:00:00|483.13|473.73|482.72|473.32|485.06|475.66|482.22|472.82|2742
1687503600000|2023-06-23 07:00:00|482.7|473.3|484.27|474.87|484.51|475.11|480.83|471.43|3747
1687507200000|2023-06-23 08:00:00|484.26|474.86|484.1|474.7|485.05|475.65|483.17|473.77|3379
1687510800000|2023-06-23 09:00:00|484.08|474.68|484.21|474.81|485.07|475.67|481.44|472.04|3929
1687514400000|2023-06-23 10:00:00|484.22|474.82|483.21|473.81|484.44|475.04|481.48|472.08|3553
1687518000000|2023-06-23 11:00:00|483.34|473.94|484.33|474.93|484.76|475.36|483.31|473.91|2367
1687521600000|2023-06-23 12:00:00|484.34|474.94|481.27|471.87|485.46|476.06|479.38|469.98|4754
1687525200000|2023-06-23 13:00:00|481.26|471.86|478.04|468.64|482.57|473.17|475.89|466.49|4701
1687528800000|2023-06-23 14:00:00|478.09|468.69|481.87|472.47|482.45|473.05|476.3|466.9|6424
1687532400000|2023-06-23 15:00:00|481.9|472.5|492.13|482.73|492.72|483.32|481.69|472.29|9347
1687536000000|2023-06-23 16:00:00|492.16|482.76|492.67|483.27|497.43|488.03|488.51|479.11|10161
1687539600000|2023-06-23 17:00:00|492.66|483.26|494.71|485.31|495.28|485.88|491.37|481.97|6718
1687543200000|2023-06-23 18:00:00|494.72|485.32|492.47|483.07|495.71|486.31|489.82|480.42|5509
1687546800000|2023-06-23 19:00:00|492.52|483.12|492.19|482.79|493.75|484.35|488.57|479.17|4866
1687550400000|2023-06-23 20:00:00|492.18|482.78|493.04|483.64|493.73|484.33|491.38|481.98|4268
1687590000000|2023-06-24 07:00:00|488.36|478.96|484.76|475.36|488.55|479.15|484.71|475.31|3707
1687593600000|2023-06-24 08:00:00|484.75|475.35|486.52|477.12|487.82|478.42|484.35|474.95|3720
1687597200000|2023-06-24 09:00:00|486.51|477.11|486.95|477.55|487.99|478.59|486.03|476.63|3871
1687600800000|2023-06-24 10:00:00|486.96|477.56|487.24|477.84|488.31|478.91|486.62|477.22|2580
1687604400000|2023-06-24 11:00:00|487.16|477.76|486.43|477.03|487.27|477.87|485.99|476.59|3133
1687608000000|2023-06-24 12:00:00|486.42|477.02|486.17|476.77|488.61|479.21|485.36|475.96|3214
1687611600000|2023-06-24 13:00:00|486.16|476.76|484.09|474.69|486.79|477.39|483.17|473.77|4300
1687615200000|2023-06-24 14:00:00|484.08|474.68|484.84|475.44|485.4|476|482.78|473.38|3868
1687618800000|2023-06-24 15:00:00|484.83|475.43|476.48|467.08|485.78|476.38|474.56|465.16|6516
1687622400000|2023-06-24 16:00:00|476.5|467.1|476.26|466.86|477.05|467.65|473.01|463.61|5849
1687626000000|2023-06-24 17:00:00|476.29|466.89|477.52|468.12|477.98|468.58|475.3|465.9|4004
1687629600000|2023-06-24 18:00:00|477.49|468.09|478.2|468.8|478.2|468.8|476.7|467.3|3427
1687633200000|2023-06-24 19:00:00|478.19|468.79|479.21|469.81|479.62|470.22|478.16|468.76|1838
1687636800000|2023-06-24 20:00:00|479.18|469.78|476|466.6|479.18|469.78|474.71|465.31|2127
1687640400000|2023-06-24 21:00:00|476.01|466.61|474.77|465.37|476.52|467.12|472.98|463.58|2648
1687644000000|2023-06-24 22:00:00|474.75|465.35|475.56|466.16|476.14|466.74|474.61|465.21|2322
1687647600000|2023-06-24 23:00:00|475.57|466.17|478.15|468.75|478.8|469.4|475.52|466.12|2350
1687651200000|2023-06-25 00:00:00|478.12|468.72|477.01|467.61|479.32|469.92|475.9|466.5|2738
1687654800000|2023-06-25 01:00:00|477.06|467.66|479.56|470.16|480.29|470.89|475.64|466.24|2647
1687658400000|2023-06-25 02:00:00|479.55|470.15|492.54|483.14|494.94|485.54|479.5|470.1|3633
1687662000000|2023-06-25 03:00:00|492.55|483.15|504.58|495.18|504.98|495.58|492.49|483.09|5982
1687665600000|2023-06-25 04:00:00|504.59|495.19|516.01|506.61|517.58|508.18|504.13|494.73|6300
1687669200000|2023-06-25 05:00:00|516|506.6|524.82|515.42|524.86|515.46|511.66|502.26|5679
1687672800000|2023-06-25 06:00:00|524.76|515.36|521.11|511.71|526.8|517.4|519.36|509.96|5516
1687676400000|2023-06-25 07:00:00|521.12|511.72|530.12|520.72|532.93|523.53|519.94|510.54|6729
1687680000000|2023-06-25 08:00:00|530.13|520.73|544.8|535.4|549.72|540.32|529.88|520.48|8238
1687683600000|2023-06-25 09:00:00|544.81|535.41|543.29|533.89|553.35|543.95|539.69|530.29|7845
1687687200000|2023-06-25 10:00:00|543.27|533.87|539.62|530.22|549.68|540.28|539.62|530.22|6728
1687690800000|2023-06-25 11:00:00|539.63|530.23|537.92|528.52|542.28|532.88|536.73|527.33|5033
1687694400000|2023-06-25 12:00:00|537.94|528.54|549.02|539.62|549.02|539.62|536.79|527.39|5842
1687698000000|2023-06-25 13:00:00|549.03|539.63|534.79|525.39|554.42|545.02|528.88|519.48|8511
1687701600000|2023-06-25 14:00:00|534.8|525.4|533.31|523.91|540.06|531.84|531.37|521.97|6303
1687705200000|2023-06-25 15:00:00|533.3|523.9|534.66|525.26|540.94|531.54|529.95|520.55|6164
1687708800000|2023-06-25 16:00:00|534.68|525.28|533.06|523.66|540.3|530.9|532.85|523.45|5927
1687712400000|2023-06-25 17:00:00|533.05|523.65|537.78|528.38|537.83|528.43|529.7|520.3|4768
1687716000000|2023-06-25 18:00:00|537.79|528.39|536.88|527.48|537.79|528.39|529.86|520.46|6078
1687719600000|2023-06-25 19:00:00|536.9|527.5|538.15|527.25|539.12|529.72|532.17|522.17|5097
1687723200000|2023-06-25 20:00:00|538.1|527.2|538.41|527.51|542.56|531.66|536.67|525.77|5328
1687726800000|2023-06-25 21:00:00|538.42|527.52|537.92|528.52|539.82|530.42|535.58|526.18|5655
1687730400000|2023-06-25 22:00:00|537.93|528.53|550.13|540.73|555.72|546.32|535.9|526.5|8670
1687734000000|2023-06-25 23:00:00|550.12|540.72|547.9|538.5|550.85|541.45|544.32|534.92|7659
1687737600000|2023-06-26 00:00:00|547.89|538.49|540.95|531.55|559.9|550.5|540.37|530.97|11015
1687741200000|2023-06-26 01:00:00|540.93|531.53|537.81|528.41|542.53|533.13|533.72|524.32|10230
1687744800000|2023-06-26 02:00:00|537.84|528.44|535.4|526|538.61|529.21|531.81|522.41|8247
1687748400000|2023-06-26 03:00:00|535.39|525.99|536.08|526.68|538.42|529.02|534.99|525.59|6135
1687752000000|2023-06-26 04:00:00|535.96|526.56|535.48|526.08|538.83|529.43|533.15|523.75|5006
1687755600000|2023-06-26 05:00:00|535.44|526.04|544.05|534.65|544.2|534.8|533.79|524.39|7263
1687759200000|2023-06-26 06:00:00|544.06|534.66|546.88|537.48|549.84|540.44|541.57|532.17|8503
1687762800000|2023-06-26 07:00:00|546.87|537.47|547.25|537.85|551.2|541.8|545.85|536.45|8245
1687766400000|2023-06-26 08:00:00|547.19|537.79|550.56|541.16|550.61|541.21|542.09|532.69|7275
1687770000000|2023-06-26 09:00:00|550.57|541.17|550.84|541.44|557.35|547.95|548.85|539.45|7437
1687773600000|2023-06-26 10:00:00|550.88|541.48|550.45|541.05|552.18|542.78|544.92|535.52|6745
1687777200000|2023-06-26 11:00:00|550.46|541.06|552.54|543.14|552.88|543.48|548.49|539.09|5626
1687780800000|2023-06-26 12:00:00|552.53|543.13|548.55|539.15|552.81|543.41|545.05|535.65|5673
1687784400000|2023-06-26 13:00:00|548.56|539.16|552.67|543.27|552.94|543.54|547.23|537.83|5911
1687788000000|2023-06-26 14:00:00|552.68|543.28|540.54|531.14|553.67|544.27|539.49|530.09|8111
1687791600000|2023-06-26 15:00:00|540.52|531.12|541.75|532.35|543.7|534.3|539.3|529.9|6826
1687795200000|2023-06-26 16:00:00|541.77|532.37|529.81|520.41|543.38|533.98|526.23|516.83|8011
1687798800000|2023-06-26 17:00:00|529.78|520.38|526.78|517.38|532.1|522.7|526.65|517.25|7241
1687802400000|2023-06-26 18:00:00|526.79|517.39|532.33|522.93|532.66|523.26|526.15|516.75|4688
1687806000000|2023-06-26 19:00:00|532.32|522.92|534.81|525.41|535.63|526.23|530.65|521.25|4404
1687809600000|2023-06-26 20:00:00|534.83|525.43|531.53|522.13|535.8|526.4|531.25|521.85|3983
1687813200000|2023-06-26 21:00:00|531.56|522.16|528.24|518.84|533.34|523.94|526.65|517.25|2319
1687816800000|2023-06-26 22:00:00|528.26|518.86|530.76|521.36|532.59|523.19|525.7|516.3|4180
1687820400000|2023-06-26 23:00:00|530.77|521.37|531.65|522.25|533.3|523.9|529.88|520.48|3731
1687824000000|2023-06-27 00:00:00|531.64|522.24|530.56|521.16|533.02|523.62|530.19|520.79|4541
1687827600000|2023-06-27 01:00:00|530.69|521.29|533.99|524.59|534.46|525.06|527.25|517.85|4460
1687831200000|2023-06-27 02:00:00|534|524.6|535.26|525.86|535.41|526.01|531.69|522.29|4147
1687834800000|2023-06-27 03:00:00|535.22|525.82|533.67|524.27|537.83|528.43|533.14|523.74|5266
1687838400000|2023-06-27 04:00:00|533.64|524.24|534.66|525.26|535.92|526.52|531.71|522.31|3930
1687842000000|2023-06-27 05:00:00|534.65|525.25|533.18|523.78|535.05|525.65|530.43|521.03|4093
1687845600000|2023-06-27 06:00:00|533.19|523.79|531.69|522.29|533.36|523.96|529.88|520.48|4812
1687849200000|2023-06-27 07:00:00|531.7|522.3|536.15|526.75|537.48|528.08|531.24|521.84|5214
1687852800000|2023-06-27 08:00:00|536.16|526.76|534.9|525.5|537.09|527.69|533.75|524.35|4975
1687856400000|2023-06-27 09:00:00|534.88|525.48|534.56|525.16|535.65|526.25|533.07|523.67|4029
1687860000000|2023-06-27 10:00:00|534.55|525.15|538.79|529.39|541.05|531.65|534.48|525.08|6371
1687863600000|2023-06-27 11:00:00|538.77|529.37|536.92|527.52|539.22|529.82|535.34|525.94|4835
1687867200000|2023-06-27 12:00:00|536.91|527.51|538.19|528.79|540.22|530.82|535.21|525.81|4484
1687870800000|2023-06-27 13:00:00|538.22|528.82|534.59|525.19|538.35|528.95|531.64|522.24|5907
1687874400000|2023-06-27 14:00:00|534.58|525.18|534.68|525.28|538.83|529.43|534.19|524.79|7316
1687878000000|2023-06-27 15:00:00|534.66|525.26|529.12|519.72|534.79|525.39|528.28|518.88|6329
1687881600000|2023-06-27 16:00:00|529.16|519.76|537.33|527.93|537.58|528.18|527.77|518.37|5832
1687885200000|2023-06-27 17:00:00|537.28|527.88|535.49|526.09|538.98|529.58|534.18|524.78|4515
1687888800000|2023-06-27 18:00:00|535.53|526.13|533.58|524.18|535.73|526.33|533.54|524.14|3308
1687892400000|2023-06-27 19:00:00|533.57|524.17|533.25|523.85|534.38|524.98|532.55|523.15|2818
1687896000000|2023-06-27 20:00:00|533.28|523.88|532.56|523.16|533.69|524.29|531.67|522.27|3570
1687899600000|2023-06-27 21:00:00|532.55|523.15|533.39|523.99|533.55|524.15|531.03|521.63|1730
1687903200000|2023-06-27 22:00:00|533.42|524.02|530.36|520.96|534.25|524.85|530.36|520.96|2597
1687906800000|2023-06-27 23:00:00|530.39|520.99|532.75|523.35|532.82|523.42|529.92|520.52|3353
1687910400000|2023-06-28 00:00:00|532.8|523.4|523.97|514.57|533.11|523.71|521.15|511.75|7120
1687914000000|2023-06-28 01:00:00|523.96|514.56|522.06|512.66|525.2|515.8|520.85|511.45|4917
1687917600000|2023-06-28 02:00:00|522.08|512.68|517.84|508.44|522.94|513.54|516.39|506.99|5239
1687921200000|2023-06-28 03:00:00|517.82|508.42|520.45|511.05|520.55|511.15|517.43|508.03|4879
1687924800000|2023-06-28 04:00:00|520.46|511.06|519.62|510.22|520.55|511.15|518.35|508.95|3212
1687928400000|2023-06-28 05:00:00|519.58|510.18|518.81|509.41|520.16|510.76|517.14|507.74|3260
1687932000000|2023-06-28 06:00:00|518.8|509.4|515.3|505.9|519.1|509.7|515.02|505.62|3693
1687935600000|2023-06-28 07:00:00|515.2|505.8|511.77|502.37|516.53|507.13|510|500.6|6763
1687939200000|2023-06-28 08:00:00|511.78|502.38|515.44|506.04|515.63|506.23|511.21|501.81|4436
1687942800000|2023-06-28 09:00:00|515.46|506.06|515.38|505.98|518.08|508.68|515.06|505.66|3360
1687946400000|2023-06-28 10:00:00|515.32|505.92|515.2|505.8|516.47|507.07|514.43|505.03|2867
1687950000000|2023-06-28 11:00:00|515.21|505.81|512.48|503.08|516.5|507.1|512.34|502.94|3339
1687953600000|2023-06-28 12:00:00|512.54|503.14|511.16|501.76|514.67|505.27|510.71|501.31|5135
1687957200000|2023-06-28 13:00:00|511.19|501.79|506.94|497.54|512.11|502.71|505.65|496.25|6479
1687960800000|2023-06-28 14:00:00|506.9|497.5|505.43|496.03|511.11|501.71|505.37|495.97|6329
1687964400000|2023-06-28 15:00:00|505.49|496.09|507.55|498.15|507.75|498.35|505.27|495.87|4755
1687968000000|2023-06-28 16:00:00|507.53|498.13|502.83|493.43|508|498.6|502.49|493.09|5264
1687971600000|2023-06-28 17:00:00|502.79|493.39|497.34|487.94|503.15|493.75|496.49|487.09|6924
1687975200000|2023-06-28 18:00:00|497.37|487.97|496.78|487.38|499.14|489.74|496.58|487.18|4092
1687978800000|2023-06-28 19:00:00|496.82|487.42|485.95|476.55|497.54|488.14|479.42|470.02|7500
1687982400000|2023-06-28 20:00:00|485.96|476.56|485.94|476.54|486.6|477.2|481.15|471.75|6518
1687986000000|2023-06-28 21:00:00|485.96|476.56|486.79|477.39|488.16|478.76|485.79|476.39|2576
1687989600000|2023-06-28 22:00:00|486.77|477.37|488.7|479.3|489.54|480.14|486.68|477.28|3382
1687993200000|2023-06-28 23:00:00|488.72|479.32|487.96|478.56|490.74|481.34|487.66|478.26|3394
1687996800000|2023-06-29 00:00:00|487.94|478.54|488|478.6|489.46|480.06|486.64|477.24|4971
1688000400000|2023-06-29 01:00:00|487.99|478.59|490.01|480.61|492.4|483|487.49|478.09|4411
1688004000000|2023-06-29 02:00:00|490.03|480.63|488.44|479.04|490.33|480.93|487.69|478.29|3877
1688007600000|2023-06-29 03:00:00|488.41|479.01|491.01|481.61|491.1|481.7|487.87|478.47|4321
1688011200000|2023-06-29 04:00:00|491.02|481.62|493.18|483.78|493.31|483.91|490.09|480.69|4264
1688014800000|2023-06-29 05:00:00|493.21|483.81|492.28|482.88|494.42|485.02|492.17|482.77|4047
1688018400000|2023-06-29 06:00:00|492.24|482.84|493.25|483.85|494.35|484.95|491.42|482.02|4316
1688022000000|2023-06-29 07:00:00|493.24|483.84|497.59|488.19|498.34|488.94|492.9|483.5|4812
1688025600000|2023-06-29 08:00:00|497.61|488.21|495.79|486.39|497.81|488.41|495.16|485.76|4152
1688029200000|2023-06-29 09:00:00|495.75|486.35|498.54|489.14|499.73|490.33|494.94|485.54|5100
1688032800000|2023-06-29 10:00:00|498.58|489.18|504.52|495.12|504.78|495.38|496.73|487.33|6334
1688036400000|2023-06-29 11:00:00|504.51|495.11|505.82|496.42|506.26|496.86|503.56|494.16|5871
1688040000000|2023-06-29 12:00:00|505.81|496.41|500.69|491.29|505.99|496.59|500.54|491.14|5602
1688043600000|2023-06-29 13:00:00|500.63|491.23|505.04|495.64|509.18|499.78|500.29|490.89|7378
1688047200000|2023-06-29 14:00:00|505.16|495.76|500.49|491.09|506.31|496.91|499.68|490.28|6647
1688050800000|2023-06-29 15:00:00|500.51|491.11|499.99|490.59|501.52|492.12|498.79|489.39|5335
1688054400000|2023-06-29 16:00:00|500.14|490.74|496.66|487.26|503.24|493.84|496.32|486.92|5529
1688058000000|2023-06-29 17:00:00|496.71|487.31|496.09|486.69|499.31|489.91|494.89|485.49|5403
1688061600000|2023-06-29 18:00:00|496.08|486.68|499.72|490.32|499.95|490.55|494.43|485.03|3747
1688065200000|2023-06-29 19:00:00|499.71|490.31|499.98|490.58|500.72|491.32|497.53|488.13|4473
1688068800000|2023-06-29 20:00:00|499.96|490.56|494.05|484.65|500.39|490.99|493.03|483.63|5777
1688072400000|2023-06-29 21:00:00|494.06|484.66|494.26|484.86|495.79|486.39|493.86|484.46|3779
1688076000000|2023-06-29 22:00:00|494.28|484.88|496.69|487.29|498.58|489.18|494.01|484.61|5439
1688079600000|2023-06-29 23:00:00|496.67|487.27|497.03|487.63|498.89|489.49|496.61|487.21|5007
1688083200000|2023-06-30 00:00:00|497.04|487.64|496.71|487.31|498.96|489.56|496.34|486.94|6867
1688086800000|2023-06-30 01:00:00|496.72|487.32|497.26|487.86|498.26|488.86|493.85|484.45|7063
1688090400000|2023-06-30 02:00:00|497.24|487.84|511.05|501.65|511.11|501.71|497.05|487.65|8101
1688094000000|2023-06-30 03:00:00|511.06|501.66|523.39|513.99|526.44|517.04|510.81|501.41|10029
1688097600000|2023-06-30 04:00:00|523.32|513.92|522.4|513|529.28|519.88|518.03|508.63|8592
1688101200000|2023-06-30 05:00:00|522.43|513.03|518.3|508.9|526.79|517.39|515.57|506.17|9077
1688104800000|2023-06-30 06:00:00|518.31|508.91|517.24|507.84|520.46|511.06|515.05|505.65|5297
1688108400000|2023-06-30 07:00:00|517.26|507.86|519.15|509.75|520.78|511.38|515.7|506.3|5624
1688112000000|2023-06-30 08:00:00|519.16|509.76|518.01|508.61|520.98|511.58|515.33|505.93|6657
1688115600000|2023-06-30 09:00:00|518.1|508.7|516.36|506.96|518.44|509.04|515.81|506.41|5737
1688119200000|2023-06-30 10:00:00|516.33|506.93|522.99|513.59|523.19|513.79|515.79|506.39|5854
1688122800000|2023-06-30 11:00:00|523.06|513.66|524.28|514.88|525.25|515.85|520.9|511.5|6220
1688126400000|2023-06-30 12:00:00|524.29|514.89|530.13|520.73|530.49|521.09|523.64|514.24|7166
1688130000000|2023-06-30 13:00:00|530.07|520.67|502.04|492.64|530.49|521.09|484.59|475.19|9865
1688133600000|2023-06-30 14:00:00|502.05|492.65|502.92|493.52|506.57|497.17|496.95|487.55|10428
1688137200000|2023-06-30 15:00:00|502.91|493.51|503.42|494.02|506.32|496.92|500.91|491.51|7007
1688140800000|2023-06-30 16:00:00|503.47|494.07|517.32|507.92|520.07|510.67|501.11|491.71|9031
1688144400000|2023-06-30 17:00:00|517.27|507.87|525.39|515.99|529.79|520.39|517.04|507.64|9693
1688148000000|2023-06-30 18:00:00|525.43|516.03|524.91|515.51|527.17|517.77|518.74|509.34|8773
1688151600000|2023-06-30 19:00:00|524.93|515.53|530.7|521.3|531.63|522.23|524.1|514.7|5880
1688155200000|2023-06-30 20:00:00|530.66|521.26|534.08|524.68|534.92|525.52|529.85|520.45|4724
1688194800000|2023-07-01 07:00:00|529.08|519.68|526.9|517.5|529.08|519.68|525.2|515.8|4089
1688198400000|2023-07-01 08:00:00|526.91|517.51|527.29|517.89|529.61|520.21|525.67|516.27|4201
1688202000000|2023-07-01 09:00:00|527.3|517.9|529.39|519.99|531.1|521.7|527.14|517.74|3283
1688205600000|2023-07-01 10:00:00|529.38|519.98|530.72|521.32|530.88|521.48|526.28|515.37|4064
1688209200000|2023-07-01 11:00:00|530.73|521.33|536.65|527.25|536.74|527.34|530.7|521.3|3028
1688212800000|2023-07-01 12:00:00|536.64|527.24|544.57|535.17|545.72|536.32|535.47|526.07|5346
1688216400000|2023-07-01 13:00:00|544.58|535.18|554.25|544.85|556.67|547.27|544.54|535.14|6292
1688220000000|2023-07-01 14:00:00|554.21|544.81|547.09|537.69|555.33|545.93|546.79|537.39|4738
1688223600000|2023-07-01 15:00:00|547.11|537.71|552.63|543.23|552.77|543.37|547.11|537.71|4044
1688227200000|2023-07-01 16:00:00|552.6|543.2|554.84|545.44|563.93|554.53|552.41|543.01|7549
1688230800000|2023-07-01 17:00:00|554.87|545.47|555.9|546.5|557.72|548.32|552.7|543.3|4522
1688234400000|2023-07-01 18:00:00|555.89|546.49|562.12|552.72|562.15|552.75|555.01|537.94|3405
1688238000000|2023-07-01 19:00:00|562.13|552.73|558.73|549.33|565.12|555.72|558.51|549.11|4392
1688241600000|2023-07-01 20:00:00|558.72|549.32|559.47|550.07|565.2|555.8|558.49|549.09|4466
1688245200000|2023-07-01 21:00:00|559.46|550.06|558.82|549.42|561.83|552.43|558.26|548.86|3158
1688248800000|2023-07-01 22:00:00|558.83|549.43|560.81|551.41|565.1|555.7|558.3|548.9|4247
1688252400000|2023-07-01 23:00:00|560.84|551.44|563.62|554.22|564.15|554.75|560.63|551.23|3740
1688256000000|2023-07-02 00:00:00|563.61|554.21|558.07|548.67|564.13|554.73|557.54|548.14|6070
1688259600000|2023-07-02 01:00:00|558.05|548.65|557.54|548.14|562.35|552.95|556.22|546.82|4392
1688263200000|2023-07-02 02:00:00|557.55|548.15|555.92|546.52|558.53|549.13|552.91|543.51|4814
1688266800000|2023-07-02 03:00:00|555.94|546.54|551.99|542.59|556|546.6|550.22|540.82|4957
1688270400000|2023-07-02 04:00:00|552|542.6|555.27|545.87|555.5|546.1|551.04|541.64|4673
1688274000000|2023-07-02 05:00:00|555.26|545.86|554.46|545.06|556.03|546.63|552.52|543.12|3493
1688277600000|2023-07-02 06:00:00|554.45|545.05|553.21|543.81|556.86|547.46|553.21|543.81|2963
1688281200000|2023-07-02 07:00:00|553.22|543.82|552.4|543|553.77|544.37|551.9|542.5|3193
1688284800000|2023-07-02 08:00:00|552.41|543.01|550.17|540.77|555.25|545.85|549.88|540.48|4234
1688288400000|2023-07-02 09:00:00|550.12|540.72|552.21|542.81|555.71|546.31|550.1|540.7|3580
1688292000000|2023-07-02 10:00:00|552.22|542.82|565.21|555.81|568.51|559.11|551.25|541.85|5221
1688295600000|2023-07-02 11:00:00|565.2|555.8|570.95|561.55|573.28|563.88|561.29|551.89|6269
1688299200000|2023-07-02 12:00:00|570.96|561.56|563.54|554.14|572.62|563.22|561.48|552.08|5900
1688302800000|2023-07-02 13:00:00|563.53|554.13|560.02|550.62|563.75|554.35|557.56|548.16|4121
1688306400000|2023-07-02 14:00:00|560|550.6|561.17|551.77|561.89|552.49|556.69|547.29|4578
1685224800000|2023-05-27 22:00:00|508.57|495.77|509.86|497.06|510.18|497.38|508.31|495.51|920
1685228400000|2023-05-27 23:00:00|509.87|497.07|510.8|498|510.97|498.17|509.87|497.07|850
1685232000000|2023-05-28 00:00:00|510.79|497.99|514.03|501.23|514.66|501.86|509.47|496.67|2043
1685235600000|2023-05-28 01:00:00|514.04|501.24|515.71|502.91|516.56|503.76|514.02|501.22|2220
1685239200000|2023-05-28 02:00:00|515.72|502.92|514.28|501.48|518.17|507.34|514.09|501.29|1173
1685242800000|2023-05-28 03:00:00|514.31|501.51|515.14|502.34|515.5|502.7|513.69|500.89|1073
1685246400000|2023-05-28 04:00:00|515.13|502.33|513.81|501.01|515.95|503.15|513.71|500.91|1153
1685250000000|2023-05-28 05:00:00|513.77|500.97|513.81|501.01|513.91|501.11|512.61|499.81|748
1685253600000|2023-05-28 06:00:00|513.85|501.05|514.22|501.42|514.73|501.93|513.85|501.05|697
1685257200000|2023-05-28 07:00:00|514.25|501.45|513.47|500.67|514.28|501.48|513.28|500.48|777
1685260800000|2023-05-28 08:00:00|513.44|500.64|512.8|500|513.67|500.87|511.81|499.01|1119
1685264400000|2023-05-28 09:00:00|512.81|500.01|512.35|499.55|513.21|500.41|512.1|499.3|925
1685268000000|2023-05-28 10:00:00|512.34|499.54|513.46|500.66|513.54|500.74|512.07|499.27|898
1685271600000|2023-05-28 11:00:00|513.47|500.67|512.42|499.62|514.68|501.88|512.38|499.58|1046
1685275200000|2023-05-28 12:00:00|512.43|499.63|511.2|498.4|512.84|500.04|510.77|497.97|1237
1685278800000|2023-05-28 13:00:00|511.21|498.41|511.49|498.69|511.79|498.99|510.67|497.87|919
1685282400000|2023-05-28 14:00:00|511.48|498.68|510.59|497.79|511.59|498.79|510.58|497.78|1080
1685286000000|2023-05-28 15:00:00|510.6|497.8|511.14|498.34|511.16|498.36|510.02|497.22|1104
1685289600000|2023-05-28 16:00:00|511.15|498.35|511.25|498.45|511.56|498.76|510.23|497.43|646
1685293200000|2023-05-28 17:00:00|511.24|498.44|512.19|499.39|512.25|499.45|510.58|497.78|885
1685296800000|2023-05-28 18:00:00|512.2|499.4|513.43|500.63|515.15|502.35|511.93|499.13|1646
1685300400000|2023-05-28 19:00:00|513.42|500.62|513.31|499.01|514.68|501.88|513.08|498.78|1227
1685304000000|2023-05-28 20:00:00|513.32|499.02|514.5|500.2|514.56|500.26|513.31|499.01|1054
1685307600000|2023-05-28 21:00:00|514.47|500.17|516.02|503.22|516.08|503.28|513.81|499.51|1646
1685311200000|2023-05-28 22:00:00|516|503.2|522.22|509.42|523.4|510.6|516|503.2|5819
1685314800000|2023-05-28 23:00:00|522.28|509.48|521.09|508.29|522.61|509.81|520.6|507.8|3786
1685318400000|2023-05-29 00:00:00|521.08|508.28|520.77|507.97|523.12|510.32|519.55|506.75|4939
1685322000000|2023-05-29 01:00:00|520.79|507.99|523.04|510.24|523.36|510.56|520.33|507.53|3384
1685325600000|2023-05-29 02:00:00|523.03|510.23|520.82|508.02|523.12|510.32|519.82|507.02|3270
1685329200000|2023-05-29 03:00:00|520.83|508.03|519.4|506.6|521.78|508.98|519.02|506.22|3087
1685332800000|2023-05-29 04:00:00|519.42|506.62|519.84|507.04|520.55|507.75|517.4|504.6|3874
1685336400000|2023-05-29 05:00:00|519.82|507.02|521.23|508.43|521.25|508.45|518.69|505.89|2946
1685340000000|2023-05-29 06:00:00|521.21|508.41|522.01|509.21|522.02|509.22|520.66|507.86|2056
1685343600000|2023-05-29 07:00:00|521.98|509.18|522.19|509.39|522.5|509.7|521.18|508.38|3020
1685347200000|2023-05-29 08:00:00|522.18|509.38|520.81|508.01|522.81|510.01|520.33|507.53|2546
1685350800000|2023-05-29 09:00:00|520.84|508.04|521.32|508.52|522.37|509.57|520.37|507.57|2157
1685354400000|2023-05-29 10:00:00|521.37|508.57|520.29|507.49|521.63|508.83|519.5|506.7|2681
1685358000000|2023-05-29 11:00:00|520.27|507.47|521.53|508.73|521.96|509.16|519.36|506.56|2103
1685361600000|2023-05-29 12:00:00|521.55|508.75|519.85|507.05|521.62|508.82|519.09|506.29|2384
1685365200000|2023-05-29 13:00:00|519.86|507.06|518.46|505.66|519.86|507.06|517.91|505.11|2720
1685368800000|2023-05-29 14:00:00|518.48|505.68|519.04|506.24|521.01|508.21|517.34|504.54|3687
1685372400000|2023-05-29 15:00:00|519.09|506.29|517.29|504.49|519.83|507.03|516.89|504.09|4518
1685376000000|2023-05-29 16:00:00|517.27|504.47|516.14|503.34|518.14|505.34|515.26|502.46|4773
1685379600000|2023-05-29 17:00:00|516.13|503.33|518.49|505.69|518.51|505.71|514.77|501.97|5172
1685383200000|2023-05-29 18:00:00|518.48|505.68|518.72|505.92|518.86|506.06|517.27|504.47|3894
1685386800000|2023-05-29 19:00:00|518.73|505.93|518.58|505.78|519.24|506.44|517.75|504.95|2175
1685390400000|2023-05-29 20:00:00|518.59|505.79|518.2|505.4|518.81|506.01|517.39|504.59|2095
1685394000000|2023-05-29 21:00:00|518.22|505.42|517.53|504.73|518.46|505.66|517.33|504.53|1287
1685397600000|2023-05-29 22:00:00|517.54|504.74|518|505.2|518.38|505.58|515.96|503.16|3114
1685401200000|2023-05-29 23:00:00|518.02|505.22|516.48|503.68|519.66|506.86|516.47|503.67|3514
1685404800000|2023-05-30 00:00:00|516.47|503.67|517.73|504.93|518.34|505.54|515.59|502.79|4790
1685408400000|2023-05-30 01:00:00|517.76|504.96|521.06|508.26|521.09|508.29|517.23|504.43|4464
1685412000000|2023-05-30 02:00:00|521.05|508.25|519.25|506.45|521.38|508.58|518.63|505.83|3217
1685415600000|2023-05-30 03:00:00|519.21|506.41|519|506.2|521.48|508.68|518.98|506.18|3619
1685419200000|2023-05-30 04:00:00|519.01|506.21|520.14|507.34|521.01|508.21|518.37|505.57|3679
1685422800000|2023-05-30 05:00:00|520.13|507.33|521.92|509.12|522.21|509.41|518.89|506.09|4084
1685426400000|2023-05-30 06:00:00|521.85|509.05|522.45|509.65|522.59|509.79|521.1|508.3|3310
1685430000000|2023-05-30 07:00:00|522.47|509.67|520.79|507.99|523.76|510.96|520.65|507.85|3059
1685433600000|2023-05-30 08:00:00|520.82|508.02|522.19|509.39|522.3|509.5|519.9|507.1|2424
1685437200000|2023-05-30 09:00:00|522.18|509.38|524.27|511.47|525.17|512.37|522.18|509.38|3074
1685440800000|2023-05-30 10:00:00|524.25|511.45|524.89|512.09|526.36|513.56|524.25|511.45|2577
1685444400000|2023-05-30 11:00:00|524.9|512.1|526.13|513.33|526.62|513.82|524.65|511.85|2537
1685448000000|2023-05-30 12:00:00|526.12|513.32|523.48|510.68|526.55|513.75|522.77|509.97|3230
1685451600000|2023-05-30 13:00:00|523.58|510.78|522.58|509.78|524.77|511.97|522.34|509.54|3504
1685455200000|2023-05-30 14:00:00|522.57|509.77|520.3|507.5|523.43|510.63|520.22|507.42|3862
1685458800000|2023-05-30 15:00:00|520.24|507.44|520.52|507.72|520.75|507.95|518.21|505.41|4167
1685462400000|2023-05-30 16:00:00|520.55|507.75|520.01|507.21|521.1|508.3|518.42|505.62|4060
1685466000000|2023-05-30 17:00:00|519.99|507.19|520.33|507.53|520.87|508.07|518.04|505.24|3478
1685469600000|2023-05-30 18:00:00|520.31|507.51|521.79|508.99|522|509.2|519.53|506.73|2760
1685473200000|2023-05-30 19:00:00|521.8|509|521.93|509.13|522.38|509.58|521.35|508.55|2803
1685476800000|2023-05-30 20:00:00|521.95|509.15|521.73|508.93|522.22|509.42|520.69|507.89|2177
1685480400000|2023-05-30 21:00:00|521.72|508.92|520.77|507.97|522.88|510.08|520.22|507.42|2374
1685484000000|2023-05-30 22:00:00|520.79|507.99|520.42|507.62|521.04|508.24|519.52|506.72|2414
1685487600000|2023-05-30 23:00:00|520.44|507.64|520.03|507.23|520.74|507.94|519.5|506.7|2319
1685491200000|2023-05-31 00:00:00|520.12|507.32|521.66|508.86|521.77|508.97|519.5|506.7|2848
1685494800000|2023-05-31 01:00:00|521.67|508.87|521.16|508.36|522.25|509.45|521.07|508.27|2122
1685498400000|2023-05-31 02:00:00|521.13|508.33|521.09|508.29|521.16|508.36|516.59|503.79|3998
1685502000000|2023-05-31 03:00:00|521.11|508.31|521.49|508.69|521.52|508.72|520|507.2|2087
1685505600000|2023-05-31 04:00:00|521.5|508.7|512.98|500.18|522.31|509.51|511.61|498.81|4320
1685509200000|2023-05-31 05:00:00|512.97|500.17|507.89|495.09|512.98|500.18|507.14|494.34|6840
1685512800000|2023-05-31 06:00:00|507.86|495.06|510.29|497.49|510.47|497.67|506.97|494.17|4571
1685516400000|2023-05-31 07:00:00|510.24|497.44|513.49|500.69|514.4|501.6|510.05|497.25|3326
1685520000000|2023-05-31 08:00:00|513.46|500.66|513.46|500.66|515.32|502.52|512.83|500.03|3256
1685523600000|2023-05-31 09:00:00|513.45|500.65|514.63|501.83|515.76|502.96|512.65|499.85|3340
1685527200000|2023-05-31 10:00:00|514.62|501.82|511.79|498.99|514.68|501.88|511.73|498.93|3031
1685530800000|2023-05-31 11:00:00|511.78|498.98|511.28|498.48|512.86|500.06|510.93|498.13|2543
1685534400000|2023-05-31 12:00:00|511.3|498.5|510.83|498.03|511.85|499.05|510.04|497.24|2626
1685538000000|2023-05-31 13:00:00|510.82|498.02|511.81|499.01|512.74|499.94|510.82|498.02|3075
1685541600000|2023-05-31 14:00:00|511.68|498.88|511.97|499.17|513|500.2|507.67|494.87|5333
1685545200000|2023-05-31 15:00:00|511.94|499.14|509.92|497.12|512.29|499.49|509.84|497.04|3369
1685548800000|2023-05-31 16:00:00|509.93|497.13|508.23|495.43|510.17|497.37|507.49|494.69|2997
1685552400000|2023-05-31 17:00:00|508.24|495.44|510.02|497.22|511.18|498.38|508.02|495.22|2450
1685556000000|2023-05-31 18:00:00|510.03|497.23|510.17|497.37|510.68|497.88|509.02|496.22|2538
1685559600000|2023-05-31 19:00:00|510.11|497.31|508.86|496.06|510.4|497.6|508.7|495.9|2849
1685563200000|2023-05-31 20:00:00|508.92|496.12|508.28|495.48|509.88|497.08|508.19|495.39|2252
1685566800000|2023-05-31 21:00:00|508.33|495.53|506.11|493.31|508.46|495.66|505.43|492.63|2610
1685570400000|2023-05-31 22:00:00|506.08|493.28|506.16|493.36|506.42|493.62|505.3|492.5|2826
1685574000000|2023-05-31 23:00:00|506.21|493.41|508.82|496.02|508.88|496.08|506.11|493.31|1892
1685577600000|2023-06-01 00:00:00|508.8|496|507.86|495.06|511.89|499.09|507.57|494.77|4587
1685581200000|2023-06-01 01:00:00|507.87|495.07|509.25|496.45|509.82|497.02|507.77|494.97|3033
1685584800000|2023-06-01 02:00:00|509.26|496.46|504.06|491.26|509.3|496.5|503.54|490.74|3145
1685588400000|2023-06-01 03:00:00|504.04|491.24|506.82|494.02|506.94|494.14|501.73|488.93|4251
1685592000000|2023-06-01 04:00:00|506.83|494.03|506.8|494|507.69|494.89|506.04|493.24|2632
1685595600000|2023-06-01 05:00:00|506.81|494.01|508.66|495.86|508.8|496|506.64|493.84|2283
1685599200000|2023-06-01 06:00:00|508.68|495.88|508.6|495.8|509.35|496.55|508.42|495.62|2054
1685602800000|2023-06-01 07:00:00|508.65|495.85|506.79|493.99|508.72|495.92|506.79|493.99|2682
1685606400000|2023-06-01 08:00:00|506.83|494.03|508.01|495.21|508.11|495.31|506.14|493.34|2651
1685610000000|2023-06-01 09:00:00|508|495.2|509.69|496.89|509.77|496.97|507.7|494.9|2212
1685613600000|2023-06-01 10:00:00|509.68|496.88|508.77|495.97|509.92|497.12|508.55|495.75|2273
1685617200000|2023-06-01 11:00:00|508.76|495.96|509.59|496.79|509.67|496.87|508.68|495.88|1693
1685620800000|2023-06-01 12:00:00|509.6|496.8|511.03|498.23|511.14|498.34|509.33|496.53|2893
1685624400000|2023-06-01 13:00:00|510.98|498.18|508.83|496.03|511.17|498.37|508.48|495.68|2719
1685628000000|2023-06-01 14:00:00|508.8|496|509.05|496.25|510.15|497.35|507.92|495.12|3586
1685631600000|2023-06-01 15:00:00|509.04|496.24|509.36|496.56|509.63|496.83|508.4|495.6|2603
1685635200000|2023-06-01 16:00:00|509.39|496.59|510.34|497.54|511.35|498.55|507.62|494.82|3673
1685638800000|2023-06-01 17:00:00|510.29|497.49|508.56|495.76|510.88|498.08|508.36|495.56|4071
1685642400000|2023-06-01 18:00:00|508.57|495.77|508.97|496.17|509.96|497.16|508.32|495.52|2457
1685646000000|2023-06-01 19:00:00|508.95|496.15|507.29|494.49|509.41|496.61|504.86|492.06|4141
1685649600000|2023-06-01 20:00:00|507.28|494.48|506.93|494.13|508.44|495.64|506.77|493.97|2629
1685653200000|2023-06-01 21:00:00|506.94|494.14|506.71|493.91|508.5|495.7|506.48|493.68|1701
1685656800000|2023-06-01 22:00:00|506.68|493.88|506.75|493.95|506.96|494.16|505.72|492.92|4119
1685660400000|2023-06-01 23:00:00|506.73|493.93|504.66|491.86|506.83|494.03|503.67|490.87|2365
1685664000000|2023-06-02 00:00:00|504.7|491.9|506.09|493.29|506.12|493.32|501.17|488.37|3970
1685667600000|2023-06-02 01:00:00|506.1|493.3|507.22|494.42|508.1|495.3|504.87|492.07|3747
1685671200000|2023-06-02 02:00:00|507.21|494.41|509.56|496.76|509.93|497.13|507.21|494.41|3029
1685674800000|2023-06-02 03:00:00|509.55|496.75|510.08|497.28|510.53|497.73|509.37|496.57|2449
1685678400000|2023-06-02 04:00:00|510.07|497.27|511.37|498.57|511.54|498.74|509.57|496.77|3343
1685682000000|2023-06-02 05:00:00|511.36|498.56|512.93|500.13|513.48|500.68|511.22|498.42|2688
1685685600000|2023-06-02 06:00:00|512.99|500.19|512|499.2|513.05|500.25|511.97|499.17|2261
1685689200000|2023-06-02 07:00:00|511.98|499.18|511.94|499.14|512.49|499.69|511.35|498.55|2345
1685692800000|2023-06-02 08:00:00|511.99|499.19|514.67|501.87|514.88|502.08|511.94|499.14|1714
1685696400000|2023-06-02 09:00:00|514.71|501.91|512.54|503.14|515.24|504.15|511.8|501.81|1788
1685700000000|2023-06-02 10:00:00|512.48|503.08|511.76|502.36|513.05|503.65|511.43|502.03|2448
1685703600000|2023-06-02 11:00:00|511.74|502.34|512.28|502.88|513.3|503.9|511.66|502.26|2087
1685707200000|2023-06-02 12:00:00|512.32|502.92|511.09|501.69|513.3|503.9|510.03|500.63|4315
1685710800000|2023-06-02 13:00:00|511.08|501.68|508.74|499.34|511.63|502.23|508.27|498.87|4023
1685714400000|2023-06-02 14:00:00|508.77|499.37|508.58|499.18|509.78|500.38|507.77|498.37|3813
1685718000000|2023-06-02 15:00:00|508.57|499.17|510.53|501.13|510.59|501.19|508.54|499.14|3115
1685721600000|2023-06-02 16:00:00|510.52|501.12|510.26|500.86|511.55|502.15|510.02|500.62|2955
1685725200000|2023-06-02 17:00:00|510.17|500.77|510.96|501.56|511.11|501.71|509.79|500.39|2244
1685728800000|2023-06-02 18:00:00|510.91|501.51|513.17|503.77|513.22|503.82|510.24|500.84|2307
1685732400000|2023-06-02 19:00:00|513.16|503.76|513.53|504.13|514.09|504.69|512.81|503.41|2177
1685736000000|2023-06-02 20:00:00|513.45|504.05|511.89|502.49|514|504.6|511.88|502.48|2361
1685775600000|2023-06-03 07:00:00|511.04|501.64|511.43|502.03|511.71|502.31|510.99|501.59|1055
1685779200000|2023-06-03 08:00:00|511.42|502.02|511.3|501.9|511.6|502.2|511.18|501.78|834
1685782800000|2023-06-03 09:00:00|511.28|501.88|511.66|502.26|511.72|502.32|511|501.6|821
1685786400000|2023-06-03 10:00:00|511.65|502.25|511.94|502.54|512|502.6|510.53|501.13|947
1685790000000|2023-06-03 11:00:00|511.95|502.55|512.96|503.56|513.8|504.4|511.95|502.55|1049
1685793600000|2023-06-03 12:00:00|513|503.6|514.11|504.71|514.87|505.47|512.99|503.59|836
1685797200000|2023-06-03 13:00:00|514.08|504.68|513.22|503.82|514.11|504.71|512.75|503.35|1029
1685800800000|2023-06-03 14:00:00|513.21|503.81|514.12|504.72|514.39|504.99|512.99|503.59|935
1685804400000|2023-06-03 15:00:00|514.09|504.69|514.43|505.03|518.99|507.02|512.33|502.93|2336
1685808000000|2023-06-03 16:00:00|514.42|505.02|514.16|504.76|515.21|505.81|513.85|504.45|2026
1685811600000|2023-06-03 17:00:00|514.13|504.73|512.26|502.86|514.16|504.76|512.09|502.69|2217
1685815200000|2023-06-03 18:00:00|512.25|502.85|512.14|502.74|512.79|503.39|510.76|501.36|1577
1685818800000|2023-06-03 19:00:00|512.12|502.72|511.35|501.95|515.88|505.07|511.05|501.65|1438
1685822400000|2023-06-03 20:00:00|511.36|501.96|511.92|502.52|512.4|503|511.12|501.72|1161
1685826000000|2023-06-03 21:00:00|511.94|502.54|512.14|502.74|512.35|502.95|508.67|500.72|1106
1685829600000|2023-06-03 22:00:00|512.19|502.79|512.02|502.62|512.24|502.84|508.76|500.99|904
1685833200000|2023-06-03 23:00:00|512.01|502.61|513.28|503.88|513.38|503.98|512|502.6|930
1685836800000|2023-06-04 00:00:00|513.29|503.89|512|502.6|517.6|506.99|512|502.6|1077
1685840400000|2023-06-04 01:00:00|512.01|502.61|513|503.6|513.76|504.36|511.5|502.1|1990
1685844000000|2023-06-04 02:00:00|513.02|503.62|513.76|504.36|513.79|504.39|512.65|503.25|973
1685847600000|2023-06-04 03:00:00|513.77|504.37|515.64|506.24|521.19|507.48|513.69|504.29|1065
1685851200000|2023-06-04 04:00:00|515.65|506.25|515.97|506.57|516.39|506.99|515.07|505.67|936
1685854800000|2023-06-04 05:00:00|515.96|506.56|513.68|504.28|522.35|508.62|513.52|504.12|843
1685858400000|2023-06-04 06:00:00|513.7|504.3|515.06|505.66|515.07|505.67|512.59|503.19|1010
1685862000000|2023-06-04 07:00:00|515.11|505.71|516.27|506.87|516.39|506.99|515.11|505.71|1748
1685865600000|2023-06-04 08:00:00|516.29|506.89|515.62|506.22|516.4|507|515.47|506.07|1056
1685869200000|2023-06-04 09:00:00|515.63|506.23|517.48|508.08|517.59|508.19|515.52|506.12|1736
1685872800000|2023-06-04 10:00:00|517.49|508.09|517.43|508.03|517.61|508.21|516.34|506.94|1432
1685876400000|2023-06-04 11:00:00|517.42|508.02|515.6|506.2|517.43|508.03|514.77|505.37|1517
1685880000000|2023-06-04 12:00:00|515.62|506.22|516.3|506.9|525.05|509.64|515.15|505.75|1165
1685883600000|2023-06-04 13:00:00|516.29|506.89|514.01|504.61|516.43|507.03|513.99|504.59|1653
1685887200000|2023-06-04 14:00:00|514|504.6|510.42|501.02|514.18|504.78|509.59|500.19|3353
1685890800000|2023-06-04 15:00:00|510.43|501.03|505.71|496.31|514.12|502.22|505.71|496.31|3336
1685894400000|2023-06-04 16:00:00|505.73|496.33|506.76|497.36|507.3|497.9|503.86|494.46|2915
1685898000000|2023-06-04 17:00:00|506.75|497.35|507.64|498.24|507.67|498.27|505.6|496.2|1300
1685901600000|2023-06-04 18:00:00|507.65|498.25|509.11|499.71|509.39|499.99|507.37|497.97|1317
1685905200000|2023-06-04 19:00:00|509.07|499.67|509.87|498.97|510|499.78|508.49|498.86|1101
1685908800000|2023-06-04 20:00:00|509.85|498.95|510.74|499.84|510.89|499.99|509.67|498.77|1046
1685912400000|2023-06-04 21:00:00|510.73|499.83|508.86|499.46|511.27|501.09|508.79|499.39|2031
1685916000000|2023-06-04 22:00:00|508.89|499.49|509.52|500.12|511.26|501.86|508.82|499.42|3512
1685919600000|2023-06-04 23:00:00|509.51|500.11|506.29|496.89|510.03|500.63|504.24|494.84|3691
1685923200000|2023-06-05 00:00:00|506.27|496.87|504.44|495.04|506.89|497.49|502.61|493.21|4592
1685926800000|2023-06-05 01:00:00|504.43|495.03|505.35|495.95|505.45|496.05|502.3|492.9|3344
1685930400000|2023-06-05 02:00:00|505.36|495.96|499.89|490.49|506|496.6|499.39|489.99|3444
1685934000000|2023-06-05 03:00:00|499.86|490.46|501.53|492.13|502.79|493.39|498.4|489|4862
1685937600000|2023-06-05 04:00:00|501.52|492.12|501.27|491.87|502.92|493.52|500.54|491.14|3071
1685941200000|2023-06-05 05:00:00|501.28|491.88|501.61|492.21|501.7|492.3|499.68|490.28|3192
1685944800000|2023-06-05 06:00:00|501.6|492.2|501.89|492.49|502.42|493.02|500.99|491.59|2198
1685948400000|2023-06-05 07:00:00|501.88|492.48|503.33|493.93|503.4|494|501.82|492.42|2097
1685952000000|2023-06-05 08:00:00|503.35|493.95|502.07|492.67|503.56|494.16|501.89|492.49|1693
1685955600000|2023-06-05 09:00:00|502.17|492.77|502.83|493.43|503.26|493.86|501.93|492.53|1588
1685959200000|2023-06-05 10:00:00|502.87|493.47|501.09|491.69|502.99|493.59|501|491.6|1630
1685962800000|2023-06-05 11:00:00|501.11|491.71|502.49|493.09|503.33|493.93|500.96|491.56|1573
1685966400000|2023-06-05 12:00:00|502.41|493.01|501.58|492.18|502.55|493.15|501.22|491.82|1630
1685970000000|2023-06-05 13:00:00|501.57|492.17|501.43|492.03|502.47|493.07|500.25|490.85|2670
1685973600000|2023-06-05 14:00:00|501.44|492.04|500.99|491.59|502.25|492.85|500.66|491.26|2428
1685977200000|2023-06-05 15:00:00|501.05|491.65|482.17|472.77|501.13|491.73|482.17|472.77|9585
1685980800000|2023-06-05 16:00:00|482.12|472.72|479.88|470.48|482.76|473.36|459.95|450.55|10653
1685984400000|2023-06-05 17:00:00|479.87|470.47|478.44|469.04|480.5|471.1|476.58|467.18|6365
1685988000000|2023-06-05 18:00:00|478.43|469.03|475.44|466.04|478.43|469.03|474.51|465.11|4629
1685991600000|2023-06-05 19:00:00|475.45|466.05|475.67|466.27|476.19|466.79|474.24|464.84|4518
1685995200000|2023-06-05 20:00:00|475.69|466.29|477.53|468.13|477.8|468.4|474.93|465.53|2824
1685998800000|2023-06-05 21:00:00|477.49|468.09|475.69|466.29|477.54|468.14|473.13|463.73|2436
1686002400000|2023-06-05 22:00:00|475.68|466.28|477.16|467.76|477.24|467.84|475.68|466.28|2309
1686006000000|2023-06-05 23:00:00|477.17|467.77|477.48|468.08|479.13|469.73|476.35|466.95|2925
1686009600000|2023-06-06 00:00:00|477.53|468.13|477.33|467.93|478.1|468.7|476.22|466.82|2820
1686013200000|2023-06-06 01:00:00|477.32|467.92|474.35|464.95|477.61|468.21|474.28|464.88|3078
1686016800000|2023-06-06 02:00:00|474.36|464.96|476.44|467.04|476.84|467.44|474.25|464.85|2715
1686020400000|2023-06-06 03:00:00|476.46|467.06|476.35|466.95|476.79|467.39|475.59|466.19|1928
1686024000000|2023-06-06 04:00:00|476.38|466.98|477.93|468.53|478.06|468.66|475.91|466.51|1970
1686027600000|2023-06-06 05:00:00|477.94|468.54|477.96|468.56|478.17|468.77|476.91|467.51|1958
1686031200000|2023-06-06 06:00:00|477.98|468.58|477.02|467.62|477.98|468.58|476.57|467.17|1839
1686034800000|2023-06-06 07:00:00|477.04|467.64|478.5|469.1|479.08|469.68|476.93|467.53|2411
1686038400000|2023-06-06 08:00:00|478.51|469.11|478.54|469.14|479.2|469.8|477.73|468.33|1846
1686042000000|2023-06-06 09:00:00|478.55|469.15|480.52|471.12|481.02|471.62|478.37|468.97|1697
1686045600000|2023-06-06 10:00:00|480.59|471.19|480.3|470.9|481.18|471.78|480.03|470.63|2099
1686049200000|2023-06-06 11:00:00|480.37|470.97|478.79|469.39|480.52|471.12|477.85|468.45|2430
1686052800000|2023-06-06 12:00:00|478.84|469.44|474.78|465.38|478.93|469.53|473.4|464|5583
1686056400000|2023-06-06 13:00:00|474.81|465.41|478.41|469.01|478.64|469.24|471.86|462.46|6358
1686060000000|2023-06-06 14:00:00|478.44|469.04|481.5|472.1|484.06|474.66|478.4|469|6998
1686063600000|2023-06-06 15:00:00|481.51|472.11|483.06|473.66|483.44|474.04|480.78|471.38|5151
1686067200000|2023-06-06 16:00:00|483.07|473.67|485.99|476.59|486.04|476.64|481.77|472.37|4900
1686070800000|2023-06-06 17:00:00|486|476.6|486.61|477.21|489.08|479.68|484.2|474.8|6407
1686074400000|2023-06-06 18:00:00|486.58|477.18|484.28|474.88|486.82|477.42|482.89|473.49|3322
1686078000000|2023-06-06 19:00:00|484.31|474.91|487.16|477.76|487.68|478.28|483.45|474.05|4991
1686081600000|2023-06-06 20:00:00|487.18|477.78|481.41|472.01|487.53|478.13|481.4|472|5170
1686085200000|2023-06-06 21:00:00|481.4|472|482.19|472.79|482.48|473.08|480.39|470.99|2286
1686088800000|2023-06-06 22:00:00|482.18|472.78|483.3|473.9|483.53|474.13|480.89|471.49|2650
1686092400000|2023-06-06 23:00:00|483.28|473.88|481.93|472.53|484.06|474.66|481.58|472.18|2839
1686096000000|2023-06-07 00:00:00|481.96|472.56|481.08|471.68|483.81|474.41|480.55|471.15|3812
1686099600000|2023-06-07 01:00:00|481.09|471.69|478.93|469.53|481.11|471.71|478.87|469.47|3019
1686103200000|2023-06-07 02:00:00|478.94|469.54|479.52|470.12|480.74|471.34|478.14|468.74|3070
1686106800000|2023-06-07 03:00:00|479.54|470.14|480.11|470.71|480.72|471.32|478.16|468.76|3718
1686110400000|2023-06-07 04:00:00|480.12|470.72|480.77|471.37|481.11|471.71|479.18|469.78|1833
1686114000000|2023-06-07 05:00:00|480.83|471.43|479.96|470.56|481.55|472.15|479.69|470.29|1576
1686117600000|2023-06-07 06:00:00|479.98|470.58|479.51|470.11|481.5|472.1|479.39|469.99|2352
1686121200000|2023-06-07 07:00:00|479.49|470.09|477.89|468.49|479.65|470.25|477.39|467.99|2941
1686124800000|2023-06-07 08:00:00|477.94|468.54|479.79|470.39|480.21|470.81|477.79|468.39|2410
1686128400000|2023-06-07 09:00:00|479.78|470.38|474.23|464.83|479.99|470.59|473.7|464.3|4434
1686132000000|2023-06-07 10:00:00|474.19|464.79|476.29|466.89|477.79|468.39|470.58|461.18|5694
1686135600000|2023-06-07 11:00:00|476.43|467.03|476|466.6|478.64|469.24|475.24|465.84|3689
1686139200000|2023-06-07 12:00:00|475.98|466.58|471.88|462.48|476.17|466.77|471.8|462.4|3661
1686142800000|2023-06-07 13:00:00|471.89|462.49|470.57|461.17|471.94|462.54|468|458.6|4418
1686146400000|2023-06-07 14:00:00|470.58|461.18|464.97|455.57|470.58|461.18|462.09|452.69|7469
1686150000000|2023-06-07 15:00:00|464.96|455.56|464.27|454.87|466.57|457.17|463.1|453.7|6197
1686153600000|2023-06-07 16:00:00|464.2|454.8|462.74|453.34|464.48|455.08|460.19|450.79|6004
1686157200000|2023-06-07 17:00:00|462.72|453.32|460.73|451.33|462.91|453.51|460.14|450.74|4731
1686160800000|2023-06-07 18:00:00|460.72|451.32|457.46|448.06|460.94|451.54|457.25|447.85|2965
1686164400000|2023-06-07 19:00:00|457.45|448.05|459.09|449.69|459.33|449.93|456.35|446.95|3643
1686168000000|2023-06-07 20:00:00|459.1|449.7|457.32|447.92|459.29|449.89|457.05|447.65|3289
1686171600000|2023-06-07 21:00:00|457.33|447.93|455.93|446.53|458.66|449.26|454.37|444.97|3072
1686175200000|2023-06-07 22:00:00|455.95|446.55|457.08|447.68|458.64|449.24|455.75|446.35|4020
1686178800000|2023-06-07 23:00:00|457.09|447.69|460.02|450.62|460.05|450.65|456.03|446.63|2981
1686182400000|2023-06-08 00:00:00|460.05|450.65|461.11|451.71|462.01|452.61|458.67|449.27|3517
1686186000000|2023-06-08 01:00:00|461.1|451.7|462.87|453.47|463.71|454.31|460.97|451.57|2244
1686189600000|2023-06-08 02:00:00|462.85|453.45|460.85|451.45|463.13|453.73|460.75|451.35|2016
1686193200000|2023-06-08 03:00:00|460.84|451.44|458|448.6|461.01|451.61|456.76|447.36|3604
1686196800000|2023-06-08 04:00:00|458.19|448.79|460.88|451.48|461.24|451.84|457.95|448.55|2498
1686200400000|2023-06-08 05:00:00|460.86|451.46|459.38|449.98|462.59|453.19|459.16|449.76|2418
1686204000000|2023-06-08 06:00:00|459.4|450|461.1|451.7|461.58|452.18|458.52|449.12|3230
1686207600000|2023-06-08 07:00:00|461.06|451.66|462.43|453.03|463.36|453.96|461.06|451.66|2673
1686211200000|2023-06-08 08:00:00|462.47|453.07|464.07|454.67|465.27|455.87|462.42|453.02|2491
1686214800000|2023-06-08 09:00:00|464.12|454.72|466.54|457.14|466.63|457.23|463.98|454.58|3331
1686218400000|2023-06-08 10:00:00|466.58|457.18|466.82|457.42|467.22|457.82|465.15|455.75|3009
1686222000000|2023-06-08 11:00:00|466.83|457.43|467.45|458.05|467.73|458.33|466.08|456.68|3037
1686225600000|2023-06-08 12:00:00|467.46|458.06|469.16|459.76|470.28|460.88|467.27|457.87|3786
1686229200000|2023-06-08 13:00:00|469.14|459.74|469.1|459.7|469.92|460.52|466.49|457.09|5220
1686232800000|2023-06-08 14:00:00|469.03|459.63|470.29|460.89|471.92|462.52|468.28|458.88|4685
1686236400000|2023-06-08 15:00:00|470.31|460.91|468.78|459.38|470.44|461.04|468.47|459.07|3798
1686240000000|2023-06-08 16:00:00|468.77|459.37|467.21|457.81|469.64|460.24|464.89|455.49|3697
1686243600000|2023-06-08 17:00:00|467.23|457.83|465.45|456.05|467.27|457.87|465.01|455.61|3189
1686247200000|2023-06-08 18:00:00|465.46|456.06|467.09|457.69|467.55|458.15|464.35|454.95|2662
1686250800000|2023-06-08 19:00:00|467.08|457.68|468.47|459.07|468.47|459.07|467.03|457.63|1675
1686254400000|2023-06-08 20:00:00|468.46|459.06|468.99|459.59|469.82|460.42|468.19|458.79|2087
1686258000000|2023-06-08 21:00:00|469.02|459.62|467.76|458.36|469.6|460.2|467.1|457.7|1212
1686261600000|2023-06-08 22:00:00|467.77|458.37|468.32|458.92|469|459.6|467.17|457.77|1690
1686265200000|2023-06-08 23:00:00|468.31|458.91|467.9|458.5|469.15|459.75|467.79|458.39|2031
1686268800000|2023-06-09 00:00:00|467.87|458.47|465.77|456.37|467.95|458.55|465.48|456.08|2390
1686272400000|2023-06-09 01:00:00|465.75|456.35|467.03|457.63|468.14|458.74|465.4|456|2629
1686276000000|2023-06-09 02:00:00|467.01|457.61|464.22|454.82|467.38|457.98|462.72|453.32|4410
1686279600000|2023-06-09 03:00:00|464.23|454.83|466.95|457.55|467.11|457.71|463.21|453.81|2584
1686283200000|2023-06-09 04:00:00|466.96|457.56|466.92|457.52|467.95|458.55|466.03|456.63|2979
1686286800000|2023-06-09 05:00:00|466.91|457.51|466.45|457.05|467.75|458.35|465.43|456.03|3236
1686290400000|2023-06-09 06:00:00|466.44|457.04|464.33|454.93|466.45|457.05|464.28|454.88|2553
1686294000000|2023-06-09 07:00:00|464.31|454.91|462.74|453.34|464.32|454.92|461.47|452.07|3259
1686297600000|2023-06-09 08:00:00|462.73|453.33|465.3|455.9|465.49|456.09|462.2|452.8|2721
1686301200000|2023-06-09 09:00:00|465.32|455.92|465.48|456.08|466.44|457.04|465.18|455.78|2290
1686304800000|2023-06-09 10:00:00|465.52|456.12|465.82|456.42|466.6|457.2|464.77|455.37|2397
1686308400000|2023-06-09 11:00:00|465.83|456.43|467.12|457.72|467.46|458.06|465.24|455.84|2418
1686312000000|2023-06-09 12:00:00|467.05|457.65|471.29|461.89|471.37|461.97|466.97|457.57|3236
1686315600000|2023-06-09 13:00:00|471.31|461.91|468.63|459.23|471.63|462.23|468.58|459.18|3827
1686319200000|2023-06-09 14:00:00|468.65|459.25|468.79|459.39|471.42|462.02|468.41|459.01|3898
1686322800000|2023-06-09 15:00:00|468.8|459.4|466.33|456.93|470.53|461.13|465.75|456.35|3556
1686326400000|2023-06-09 16:00:00|466.34|456.94|466.79|457.39|468.09|458.69|465.79|456.39|3536
1686330000000|2023-06-09 17:00:00|466.78|457.38|466.35|456.95|466.93|457.53|464.78|455.38|3080
1686333600000|2023-06-09 18:00:00|466.37|456.97|464.06|454.66|467.58|458.18|462.92|453.52|3930
1686337200000|2023-06-09 19:00:00|464.03|454.63|460|450.6|464.72|455.32|459.47|450.07|5426
1686340800000|2023-06-09 20:00:00|460.04|450.64|463.38|453.98|463.43|454.03|458.26|448.86|3546
1686376800000|2023-06-10 06:00:00|463.4|454|463.4|454|463.4|454|463.4|454|1
1686380400000|2023-06-10 07:00:00|382.85|373.45|393.29|383.89|393.53|384.13|382.76|373.36|6909
1686384000000|2023-06-10 08:00:00|393.3|383.9|399.32|389.92|400.12|390.72|390.86|381.46|4891
1686387600000|2023-06-10 09:00:00|399.31|389.91|398.8|389.4|399.31|389.91|396.07|386.67|3559
1686391200000|2023-06-10 10:00:00|398.83|389.43|402.1|392.7|402.37|392.97|398.47|389.07|3730
1686394800000|2023-06-10 11:00:00|402.19|392.79|405.09|395.69|405.17|395.77|401.31|391.91|3777
1686398400000|2023-06-10 12:00:00|405.11|395.71|400.39|390.99|405.65|396.43|400.02|390.62|3701
1686402000000|2023-06-10 13:00:00|400.37|390.97|402.62|393.22|402.92|393.52|397.85|388.45|4606
1686405600000|2023-06-10 14:00:00|402.63|393.23|405.74|396.34|405.79|396.39|402.1|392.7|4238
1686409200000|2023-06-10 15:00:00|405.73|396.33|407.44|398.04|408.24|398.84|404.78|395.38|3734
1686412800000|2023-06-10 16:00:00|407.43|398.03|406.65|397.25|407.92|398.52|404.97|395.57|4573
1686416400000|2023-06-10 17:00:00|406.69|397.29|413.32|403.92|417.89|408.49|402.9|393.5|8106
1686420000000|2023-06-10 18:00:00|413.33|403.93|406.5|397.1|414|404.6|405.72|396.32|6547
1686423600000|2023-06-10 19:00:00|406.48|397.08|409.59|400.19|409.64|400.24|405.68|396.28|3933
1686427200000|2023-06-10 20:00:00|409.58|400.18|410.43|401.03|410.54|401.14|407.45|398.05|3470
1686430800000|2023-06-10 21:00:00|410.44|401.04|411.44|402.04|411.9|402.5|408.2|398.8|2446
1686434400000|2023-06-10 22:00:00|411.47|402.07|413.89|404.49|414.88|405.48|410.69|401.29|2332
1686438000000|2023-06-10 23:00:00|413.9|404.5|411.43|402.03|414.11|404.71|411.42|402.02|2812
1686441600000|2023-06-11 00:00:00|411.44|402.04|409.34|399.94|412.24|402.84|408.07|399.92|3037
1686445200000|2023-06-11 01:00:00|409.37|399.97|409.81|400.41|424.71|402.09|408.45|399.05|3308
1686448800000|2023-06-11 02:00:00|409.82|400.42|414.28|404.88|414.28|404.88|408.83|399.43|2347
1686452400000|2023-06-11 03:00:00|414.23|404.83|412.97|403.57|419.13|407.46|412.38|402.98|2704
1686456000000|2023-06-11 04:00:00|412.98|403.58|411.64|402.24|416.77|405.11|409.16|399.76|2771
1686459600000|2023-06-11 05:00:00|411.63|402.23|411.6|402.2|416.28|405.99|411.29|401.89|2110
1686463200000|2023-06-11 06:00:00|411.61|402.21|411.66|402.26|415.84|405.62|411.1|401.7|1822
1686466800000|2023-06-11 07:00:00|411.68|402.28|409.94|400.54|411.88|402.48|409.64|400.24|1904
1686470400000|2023-06-11 08:00:00|409.95|400.55|409.35|399.95|410.96|401.56|408.6|399.2|2260
1686474000000|2023-06-11 09:00:00|409.34|399.94|408.93|399.53|410.35|400.95|408.62|399.22|1732
1686477600000|2023-06-11 10:00:00|408.92|399.52|410.48|401.08|411.64|402.24|407.86|398.46|2150
1686481200000|2023-06-11 11:00:00|410.49|401.09|412.07|402.67|412.95|403.55|410.42|401.02|2018
1686484800000|2023-06-11 12:00:00|412.1|402.7|410.17|400.77|412.73|403.33|409.88|400.48|1901
1686488400000|2023-06-11 13:00:00|410.16|400.76|408.44|399.04|410.8|401.4|407.21|397.81|2968
1686492000000|2023-06-11 14:00:00|408.42|399.02|407.92|398.52|410.17|400.77|405.29|397.22|2912
1686495600000|2023-06-11 15:00:00|407.94|398.54|408.57|399.17|409.64|400.24|407.81|398.41|2616
1686499200000|2023-06-11 16:00:00|408.59|399.19|411.14|401.74|412.17|402.77|408.05|398.65|3748
1686502800000|2023-06-11 17:00:00|411.13|401.73|412.27|402.87|413.54|404.14|410.74|401.34|3195
1686506400000|2023-06-11 18:00:00|412.29|402.89|414.08|404.68|414.5|405.1|411.95|402.55|2699
1686510000000|2023-06-11 19:00:00|414.07|404.67|415.2|404.3|416.19|406.17|412.84|403.44|2838
1686513600000|2023-06-11 20:00:00|415.19|404.29|414.32|403.42|416.92|406.02|414.05|403.15|2831
1686517200000|2023-06-11 21:00:00|414.31|403.41|411.83|402.43|414.95|404.28|410.92|401.52|2581
1686520800000|2023-06-11 22:00:00|411.62|402.22|409.76|400.36|412.6|403.2|406.37|396.97|4322
1686524400000|2023-06-11 23:00:00|409.72|400.32|410.67|401.27|411.13|401.73|408.15|398.75|3953
1686528000000|2023-06-12 00:00:00|410.63|401.23|410.63|401.23|410.91|401.51|407.51|398.11|4979
1686531600000|2023-06-12 01:00:00|410.7|401.3|410.02|400.62|411.33|401.93|408.2|398.8|4799
1686535200000|2023-06-12 02:00:00|410.05|400.65|402.76|393.36|410.72|401.32|399.49|390.09|7467
1686538800000|2023-06-12 03:00:00|402.77|393.37|407.94|398.54|407.95|398.55|402.48|393.08|4117
1686542400000|2023-06-12 04:00:00|407.89|398.49|409.7|400.3|409.97|400.57|405.33|395.93|4344
1686546000000|2023-06-12 05:00:00|409.67|400.27|411.24|401.84|412.19|402.79|408.82|399.42|3511
1686549600000|2023-06-12 06:00:00|411.41|402.01|412.59|403.19|414.52|405.12|411.07|401.67|4366
1686553200000|2023-06-12 07:00:00|412.57|403.17|410.39|400.99|413.29|403.89|409.31|399.91|3950
1686556800000|2023-06-12 08:00:00|410.45|401.05|416.4|407|416.62|407.22|409.22|399.82|4820
1686560400000|2023-06-12 09:00:00|416.38|406.98|420.44|411.04|420.81|411.41|416.11|406.71|4958
1686564000000|2023-06-12 10:00:00|420.36|410.96|421.78|412.38|422.41|413.01|419.42|410.02|4058
1686567600000|2023-06-12 11:00:00|421.77|412.37|419.66|410.26|422.3|412.9|418.6|409.2|3592
1686571200000|2023-06-12 12:00:00|419.63|410.23|419.56|410.16|419.84|410.44|418.31|408.91|2651
1686574800000|2023-06-12 13:00:00|419.45|410.05|417.04|407.64|419.56|410.16|415.86|406.46|4340
1686578400000|2023-06-12 14:00:00|417.06|407.66|418.96|409.56|419.19|409.79|416.53|407.13|4894
1686582000000|2023-06-12 15:00:00|418.95|409.55|418.33|408.93|420.09|410.69|417.56|408.16|4643
1686585600000|2023-06-12 16:00:00|418.29|408.89|418.2|408.8|419.23|409.83|416.84|407.44|4607
1686589200000|2023-06-12 17:00:00|418.21|408.81|423.06|413.66|424.48|415.08|415.71|406.31|6668
1686592800000|2023-06-12 18:00:00|423.05|413.65|423.67|414.27|424.1|414.7|421.3|411.9|3917
1686596400000|2023-06-12 19:00:00|423.68|414.28|426|416.6|426.2|416.8|423.07|413.67|4228
1686600000000|2023-06-12 20:00:00|425.87|416.47|430.59|421.19|430.76|421.36|425.31|415.91|4713
1686603600000|2023-06-12 21:00:00|430.58|421.18|431.45|422.05|433.17|423.77|429.79|420.39|2071
1686607200000|2023-06-12 22:00:00|431.46|422.06|434.91|425.51|434.93|425.53|431.15|421.75|3249
1686610800000|2023-06-12 23:00:00|434.93|425.53|434.8|425.4|435.76|426.36|433.9|424.5|3342
1686614400000|2023-06-13 00:00:00|434.82|425.42|429.9|420.5|435.71|426.31|429.53|420.13|4706
1686618000000|2023-06-13 01:00:00|429.88|420.48|435.02|425.62|435.52|426.12|429.2|419.8|4245
1686621600000|2023-06-13 02:00:00|435.03|425.63|436.44|427.04|436.47|427.07|432.8|423.4|3980
1686625200000|2023-06-13 03:00:00|436.45|427.05|436.67|427.27|438.15|428.75|434.5|425.1|4269
1686628800000|2023-06-13 04:00:00|436.63|427.23|437.38|427.98|437.95|428.55|435.76|426.36|3827
1686632400000|2023-06-13 05:00:00|437.37|427.97|436.65|427.25|437.75|428.35|435.82|426.42|2429
1686636000000|2023-06-13 06:00:00|436.66|427.26|435.31|425.91|437.38|427.98|435.26|425.86|2080
1686639600000|2023-06-13 07:00:00|435.28|425.88|437.52|428.12|438.11|428.71|435.15|425.75|2110
1686643200000|2023-06-13 08:00:00|437.54|428.14|440.03|430.63|441.06|431.66|436.18|426.78|3520
1686646800000|2023-06-13 09:00:00|440.02|430.62|438.03|428.63|440.97|431.57|436.58|427.18|3019
1686650400000|2023-06-13 10:00:00|438.02|428.62|440.05|430.65|440.14|430.74|436.8|427.4|2395
1686654000000|2023-06-13 11:00:00|439.84|430.44|443.69|434.29|443.78|434.38|439.18|429.78|4001
1686657600000|2023-06-13 12:00:00|443.67|434.27|451.8|442.4|452.16|442.76|440.86|431.46|7999
1686661200000|2023-06-13 13:00:00|451.82|442.42|443.45|434.05|456.76|447.36|443.36|433.96|7473
1686664800000|2023-06-13 14:00:00|443.44|434.04|439.28|429.88|443.58|434.18|438.36|428.96|5122
1686668400000|2023-06-13 15:00:00|439.29|429.89|427.03|417.63|439.3|429.9|425.98|416.58|6304
1686672000000|2023-06-13 16:00:00|427.04|417.64|429.48|420.08|429.89|420.49|426.4|417|3814
1686675600000|2023-06-13 17:00:00|429.49|420.09|430.2|420.8|433.95|423.68|429.29|419.89|2756
1686679200000|2023-06-13 18:00:00|430.18|420.78|431.26|421.86|435.39|424.43|429.17|419.77|3488
1686682800000|2023-06-13 19:00:00|431.25|421.85|432.83|423.43|433.47|424.07|431.1|421.7|3734
1686686400000|2023-06-13 20:00:00|432.87|423.47|433.29|423.89|435.07|425.67|431.59|422.19|4852
1686690000000|2023-06-13 21:00:00|433.3|423.9|432.12|422.72|434.49|425.09|431.13|421.73|2055
1686693600000|2023-06-13 22:00:00|432.14|422.74|431.47|422.07|432.32|422.92|429.74|420.34|2876
1686697200000|2023-06-13 23:00:00|431.46|422.06|433.73|424.33|433.85|424.45|431.39|421.99|2249
1686700800000|2023-06-14 00:00:00|433.72|424.32|431.66|422.26|433.73|424.33|430.22|420.82|3609
1686704400000|2023-06-14 01:00:00|431.71|422.31|433.72|424.32|433.8|424.4|429.98|420.58|2809
1686708000000|2023-06-14 02:00:00|433.74|424.34|434.81|425.41|435.17|425.77|432.88|423.48|3115
1686711600000|2023-06-14 03:00:00|434.85|425.45|435.82|426.42|436.04|426.64|433.63|424.23|2681
1686715200000|2023-06-14 04:00:00|435.64|426.24|433.85|424.45|436.06|426.66|433.78|424.38|2405
1686718800000|2023-06-14 05:00:00|433.88|424.48|430.48|421.08|434.04|424.64|429.79|420.39|3027
1686722400000|2023-06-14 06:00:00|430.47|421.07|431.88|422.48|432.95|423.55|430.34|420.94|2810
1686726000000|2023-06-14 07:00:00|431.87|422.47|433.01|423.61|433.3|423.9|431.17|421.77|2815
1686729600000|2023-06-14 08:00:00|432.98|423.58|439.26|429.86|440.1|430.7|432.68|423.28|4153
1686733200000|2023-06-14 09:00:00|439.28|429.88|445.61|436.21|445.71|436.31|438.33|428.93|4271
1686736800000|2023-06-14 10:00:00|445.59|436.19|450.05|440.65|451.17|441.77|444.65|435.25|7152
1686740400000|2023-06-14 11:00:00|450.08|440.68|447.68|438.28|451.23|441.83|447.44|438.04|5284
1686744000000|2023-06-14 12:00:00|447.7|438.3|452.97|443.57|454.9|445.5|447.64|438.24|5947
1686747600000|2023-06-14 13:00:00|452.94|443.54|450.73|441.33|454.04|444.64|449.24|439.84|5001
1686751200000|2023-06-14 14:00:00|450.65|441.25|455.34|445.94|456.74|447.34|450.44|441.04|4680
1686754800000|2023-06-14 15:00:00|455.35|445.95|454.15|444.75|457.07|447.67|452.83|443.43|5976
1686758400000|2023-06-14 16:00:00|454.17|444.77|465.34|455.94|469.63|460.23|453.57|444.17|8536
1686762000000|2023-06-14 17:00:00|465.33|455.93|468.78|459.38|468.83|459.43|462.87|453.47|7784
1686765600000|2023-06-14 18:00:00|468.76|459.36|464.23|454.83|468.79|459.39|462.32|452.92|9500
1686769200000|2023-06-14 19:00:00|464.2|454.8|463.61|454.21|466.25|456.85|462.36|452.96|6858
1686772800000|2023-06-14 20:00:00|463.58|454.18|440.05|430.65|463.86|454.46|439.22|429.82|11523
1686776400000|2023-06-14 21:00:00|440.11|430.71|447.75|438.35|448.14|438.74|438.83|429.43|5854
1686780000000|2023-06-14 22:00:00|447.76|438.36|447.25|437.85|450.7|441.3|444.59|435.19|5739
1686783600000|2023-06-14 23:00:00|447.27|437.87|445.18|435.78|447.84|438.44|443.98|434.58|5344
1686787200000|2023-06-15 00:00:00|445.2|435.8|454.15|444.75|454.23|444.83|444.55|435.15|5748
1686790800000|2023-06-15 01:00:00|454.2|444.8|448.58|439.18|454.25|444.85|444.69|435.29|5553
1686794400000|2023-06-15 02:00:00|448.59|439.19|451.93|442.53|453.56|444.16|446.6|437.2|5026
1686798000000|2023-06-15 03:00:00|451.87|442.47|461.46|452.06|461.65|452.25|451.67|442.27|6682
1686801600000|2023-06-15 04:00:00|461.55|452.15|460.77|451.37|464.34|454.94|458.26|448.86|7362
1686805200000|2023-06-15 05:00:00|460.68|451.28|453.51|444.11|461.76|452.36|451.56|442.16|6956
1686808800000|2023-06-15 06:00:00|453.65|444.25|448.09|438.69|456.27|446.87|447.15|437.75|6940
1686812400000|2023-06-15 07:00:00|448.06|438.66|445.8|436.4|449.58|440.18|443.44|434.04|6576
1686816000000|2023-06-15 08:00:00|445.72|436.32|440.47|431.07|448.07|438.67|440.05|430.65|5614
1686819600000|2023-06-15 09:00:00|440.45|431.05|439.16|429.76|443.03|433.63|435.11|425.71|6728
1686823200000|2023-06-15 10:00:00|439.09|429.69|437.33|427.93|441.93|432.53|437.2|427.8|4829
1686826800000|2023-06-15 11:00:00|437.54|428.14|442.45|433.05|444.15|434.75|434.85|425.45|7392
1686830400000|2023-06-15 12:00:00|442.6|433.2|440.99|431.59|443.5|434.1|439.58|430.18|5721
1686834000000|2023-06-15 13:00:00|441|431.6|442.26|432.86|446.61|437.21|439.81|430.41|7276
1686837600000|2023-06-15 14:00:00|442.9|433.5|436.49|427.09|442.96|433.56|436.15|426.75|5000
1686841200000|2023-06-15 15:00:00|436.47|427.07|433.53|424.13|436.78|427.38|432.18|422.78|6075
1686844800000|2023-06-15 16:00:00|433.51|424.11|435.7|426.3|437.24|427.84|432.93|423.53|5189
1686848400000|2023-06-15 17:00:00|435.8|426.4|435.32|425.92|436.48|427.08|427.4|418|6665
1686852000000|2023-06-15 18:00:00|435.37|425.97|442.58|433.18|442.71|433.31|433.37|423.97|6623
1686855600000|2023-06-15 19:00:00|442.68|433.28|450.58|441.18|450.88|441.48|441.67|432.27|7439
1686859200000|2023-06-15 20:00:00|450.6|441.2|452.08|442.68|452.32|442.92|445.79|436.39|5055
1686862800000|2023-06-15 21:00:00|452.06|442.66|451.61|442.21|456.38|446.98|451.49|442.09|3546
1686866400000|2023-06-15 22:00:00|451.59|442.19|448.08|438.68|451.8|442.4|448.08|438.68|2666
1686870000000|2023-06-15 23:00:00|448.06|438.66|447.75|438.35|448.86|439.46|446.96|437.56|2557
1686873600000|2023-06-16 00:00:00|447.7|438.3|446.68|437.28|447.86|438.46|444.48|435.08|2664
1686877200000|2023-06-16 01:00:00|446.74|437.34|448.4|439|450.48|441.08|446.34|436.94|2738
1686880800000|2023-06-16 02:00:00|448.38|438.98|448.71|439.31|449.02|439.62|447.2|437.8|2180
1686884400000|2023-06-16 03:00:00|448.73|439.33|447.53|438.13|449.27|439.87|447.48|438.08|2825
1686888000000|2023-06-16 04:00:00|447.54|438.14|447.59|438.19|448.84|439.44|445.86|436.46|3102
1686891600000|2023-06-16 05:00:00|447.6|438.2|451.57|442.17|451.94|442.54|447.5|438.1|3174
1686895200000|2023-06-16 06:00:00|451.53|442.13|449.22|439.82|452.08|442.68|449|439.6|2885
1686898800000|2023-06-16 07:00:00|449.19|439.79|449.01|439.61|449.86|440.46|448.19|438.79|2568
1686902400000|2023-06-16 08:00:00|449.02|439.62|449.8|440.4|451.66|442.26|448.83|439.43|2531
1686906000000|2023-06-16 09:00:00|449.83|440.43|449.44|440.04|450.48|441.08|449.01|439.61|3108
1686909600000|2023-06-16 10:00:00|449.43|440.03|448.55|439.15|449.79|440.39|448.07|438.67|2659
1686913200000|2023-06-16 11:00:00|448.54|439.14|446.55|437.15|449.31|439.91|445.1|435.7|4313
1686916800000|2023-06-16 12:00:00|446.57|437.17|447.15|437.75|449.36|439.96|446.45|437.05|3037
1686920400000|2023-06-16 13:00:00|447.19|437.79|444.22|434.82|447.47|438.07|443.63|434.23|3697
1686924000000|2023-06-16 14:00:00|444.3|434.9|446.77|437.37|447.88|438.48|441.55|432.15|5884
1686927600000|2023-06-16 15:00:00|446.78|437.38|450.69|441.29|450.91|441.51|446.14|436.74|7536
1686931200000|2023-06-16 16:00:00|450.71|441.31|453.58|444.18|454.37|444.97|449.24|439.84|6399
1686934800000|2023-06-16 17:00:00|453.57|444.17|459.75|450.35|460.79|451.39|452.91|443.51|7010
1686938400000|2023-06-16 18:00:00|459.77|450.37|461.52|452.12|468.27|458.87|458.56|449.16|6443
1686942000000|2023-06-16 19:00:00|461.51|452.11|460.57|451.17|461.75|452.35|458.63|449.23|4373
1686945600000|2023-06-16 20:00:00|460.62|451.22|461.92|452.52|462.5|453.1|459.95|450.55|3806
1686985200000|2023-06-17 07:00:00|469.94|460.54|468.37|458.97|470.92|461.52|467.51|458.11|2563
1686988800000|2023-06-17 08:00:00|468.38|458.98|468.98|459.58|469.1|459.7|467.61|458.21|1947
1686992400000|2023-06-17 09:00:00|468.99|459.59|467.88|458.48|469.33|459.93|467.78|458.38|1773
1686996000000|2023-06-17 10:00:00|467.89|458.49|466.63|457.23|468.4|459|466.09|456.69|1600
1686999600000|2023-06-17 11:00:00|466.64|457.24|463.91|454.51|466.92|457.52|463.59|454.19|2603
1687003200000|2023-06-17 12:00:00|463.9|454.5|464.63|455.23|466.01|456.61|463.05|453.65|2476
1687006800000|2023-06-17 13:00:00|464.65|455.25|462.34|452.94|464.99|455.59|462.19|452.79|2346
1687010400000|2023-06-17 14:00:00|462.36|452.96|461.56|452.16|462.4|453|459.44|450.04|2474
1687014000000|2023-06-17 15:00:00|461.57|452.17|461.34|451.94|462.91|453.51|458.95|449.55|3576
1687017600000|2023-06-17 16:00:00|461.36|451.96|460.65|451.25|461.56|452.16|460.03|450.63|2100
1687021200000|2023-06-17 17:00:00|460.66|451.26|458.05|448.65|461.36|451.96|457.35|447.95|2267
1687024800000|2023-06-17 18:00:00|458.04|448.64|459.38|449.98|459.57|450.17|458.02|448.62|1641
1687028400000|2023-06-17 19:00:00|459.4|450|457.87|448.47|459.4|450|457.32|447.92|2635
1687032000000|2023-06-17 20:00:00|457.86|448.46|457.51|448.11|458.3|448.9|455.66|446.26|3206
1687035600000|2023-06-17 21:00:00|457.52|448.12|456.76|447.36|457.96|448.56|455.84|446.44|3063
1687039200000|2023-06-17 22:00:00|456.69|447.29|458.29|448.89|461.95|451.97|456.56|447.16|2181
1687042800000|2023-06-17 23:00:00|458.3|448.9|457.68|448.28|463.88|450.98|456.13|446.73|1890
1687046400000|2023-06-18 00:00:00|457.69|448.29|454.8|445.4|457.93|448.53|453.34|443.94|3357
1687050000000|2023-06-18 01:00:00|454.79|445.39|454.97|445.57|455.49|446.09|453.25|443.85|2025
1687053600000|2023-06-18 02:00:00|454.99|445.59|456.55|447.15|458.69|450.18|454.9|445.5|1796
1687057200000|2023-06-18 03:00:00|456.54|447.14|457.57|448.17|458.04|449.97|455.64|446.24|1803
1687060800000|2023-06-18 04:00:00|457.56|448.16|457.75|448.35|457.92|448.52|456.62|447.22|1645
1687064400000|2023-06-18 05:00:00|457.67|448.27|457.08|447.68|459.19|449.79|457.08|447.68|1623
1687068000000|2023-06-18 06:00:00|457.09|447.69|455.26|445.86|457.31|447.91|455.25|445.85|2213
1687071600000|2023-06-18 07:00:00|455.24|445.84|456.47|447.07|457.84|448.44|455.24|445.84|3022
1687075200000|2023-06-18 08:00:00|456.48|447.08|454.44|445.04|456.79|447.39|454.37|444.97|1996
1687078800000|2023-06-18 09:00:00|454.45|445.05|457.53|448.13|457.54|448.14|453.94|444.54|1622
1687082400000|2023-06-18 10:00:00|457.56|448.16|457.23|447.83|457.89|448.49|456.62|447.22|1702
1687086000000|2023-06-18 11:00:00|457.24|447.84|458.08|448.68|458.26|448.86|456.9|447.5|1500
1687089600000|2023-06-18 12:00:00|458.09|448.69|460.73|451.33|460.73|451.33|457.41|448.01|1760
1687093200000|2023-06-18 13:00:00|460.74|451.34|460.27|450.87|461.31|451.91|459.48|450.08|1691
1687096800000|2023-06-18 14:00:00|460.26|450.86|462.69|453.29|463.15|453.75|460.26|450.86|2204
1687100400000|2023-06-18 15:00:00|462.68|453.28|464.03|454.63|464.39|454.99|461.73|452.33|2485
1687104000000|2023-06-18 16:00:00|464.02|454.62|464.84|455.44|466|456.6|463.29|453.89|2926
1687107600000|2023-06-18 17:00:00|464.85|455.45|461.9|452.5|465.32|455.92|461.7|452.3|2447
1687111200000|2023-06-18 18:00:00|461.92|452.52|461.31|451.91|462.55|453.15|460.49|451.09|1626
1687114800000|2023-06-18 19:00:00|461.32|451.92|461.25|450.35|461.79|452.25|460.41|450.1|1390
1687118400000|2023-06-18 20:00:00|461.2|450.3|454.12|443.22|461.53|450.63|451.22|440.32|3943
1687122000000|2023-06-18 21:00:00|454.16|443.26|451.86|442.46|454.25|443.35|450.21|440.78|3829
1687125600000|2023-06-18 22:00:00|451.89|442.49|453.36|443.96|454.49|445.09|451.77|442.37|3185
1687129200000|2023-06-18 23:00:00|453.37|443.97|452.92|443.52|454.29|444.89|451.32|441.92|3842
1687132800000|2023-06-19 00:00:00|452.94|443.54|450.57|441.17|454.23|444.83|448.24|438.84|4303
1687136400000|2023-06-19 01:00:00|450.59|441.19|450.79|441.39|452.35|442.95|450|440.6|3273
1687140000000|2023-06-19 02:00:00|450.8|441.4|453.11|443.71|453.18|443.78|450.59|441.19|2911
1687143600000|2023-06-19 03:00:00|453.13|443.73|450.68|441.28|453.25|443.85|450.32|440.92|2631
1687147200000|2023-06-19 04:00:00|450.67|441.27|453.44|444.04|453.5|444.1|450.44|441.04|2863
1687150800000|2023-06-19 05:00:00|453.46|444.06|453.92|444.52|454.28|444.88|452.56|443.16|2585
1687154400000|2023-06-19 06:00:00|453.94|444.54|452.13|442.73|454.34|444.94|451.9|442.5|2786
1687158000000|2023-06-19 07:00:00|452.16|442.76|450.55|441.15|452.43|443.03|450.48|441.08|2333
1687161600000|2023-06-19 08:00:00|450.52|441.12|449.36|439.96|452.18|442.78|449.36|439.96|2834
1687165200000|2023-06-19 09:00:00|449.32|439.92|449.64|440.24|449.71|440.31|447.97|438.57|2840
1687168800000|2023-06-19 10:00:00|449.63|440.23|447.37|437.97|450.85|441.45|447.25|437.85|2797
1687172400000|2023-06-19 11:00:00|447.38|437.98|450.48|441.08|450.58|441.18|447.33|437.93|2760
1687176000000|2023-06-19 12:00:00|450.46|441.06|452.2|442.8|453.05|443.65|449.15|439.75|3730
1687179600000|2023-06-19 13:00:00|452.18|442.78|449.93|440.53|453.15|443.75|449.73|440.33|3223
1687183200000|2023-06-19 14:00:00|449.9|440.5|446.6|437.2|449.98|440.58|445.48|436.08|4325
1687186800000|2023-06-19 15:00:00|446.68|437.28|446.41|437.01|447.41|438.01|444.93|435.53|3529
1687190400000|2023-06-19 16:00:00|446.36|436.96|442.98|433.58|446.8|437.4|441.28|431.88|4833
1687194000000|2023-06-19 17:00:00|442.93|433.53|447.66|438.26|447.95|438.55|442.5|433.1|5721
1687197600000|2023-06-19 18:00:00|447.63|438.23|445.46|436.06|453.29|443.89|444.87|435.47|7347
1687201200000|2023-06-19 19:00:00|445.44|436.04|447.55|438.15|448.17|438.77|442.86|433.46|5621
1687204800000|2023-06-19 20:00:00|447.56|438.16|451.45|442.05|452.41|443.01|447.55|438.15|4065
1687208400000|2023-06-19 21:00:00|451.46|442.06|451.75|442.35|452.6|443.2|451|441.6|1919
1687212000000|2023-06-19 22:00:00|451.77|442.37|454.26|444.86|455.67|446.27|451.05|441.65|3075
1687215600000|2023-06-19 23:00:00|454.22|444.82|452.96|443.56|454.36|444.96|451.75|442.35|3212
1687219200000|2023-06-20 00:00:00|452.98|443.58|454.07|444.67|454.5|445.1|451.07|441.67|4231
1687222800000|2023-06-20 01:00:00|454.03|444.63|449.02|439.62|455.38|445.98|448.72|439.32|4620
1687226400000|2023-06-20 02:00:00|448.98|439.58|450.04|440.64|450.37|440.97|448.52|439.12|2954
1687230000000|2023-06-20 03:00:00|450.03|440.63|448.24|438.84|450.63|441.23|448.1|438.7|2055
1687233600000|2023-06-20 04:00:00|448.28|438.88|448.24|438.84|448.91|439.51|447.79|438.39|2369
1687237200000|2023-06-20 05:00:00|448.23|438.83|447.74|438.34|449.15|439.75|446.55|437.15|3265
1687240800000|2023-06-20 06:00:00|447.77|438.37|448.13|438.73|449.47|440.07|446.75|437.35|2848
1687244400000|2023-06-20 07:00:00|448.05|438.65|448.38|438.98|449.21|439.81|447.73|438.33|1652
1687248000000|2023-06-20 08:00:00|448.35|438.95|446.32|436.92|448.45|439.05|445.55|436.15|3126
1687251600000|2023-06-20 09:00:00|446.33|436.93|446.24|436.84|447.83|438.43|445.59|436.19|3689
1687255200000|2023-06-20 10:00:00|446.2|436.8|446.89|437.49|447.8|438.4|445.61|436.21|2615
1687258800000|2023-06-20 11:00:00|447.02|437.62|447.87|438.47|447.91|438.51|446.13|436.73|2996
1687262400000|2023-06-20 12:00:00|447.88|438.48|445.07|435.67|448.82|439.42|444.72|435.32|3668
1687266000000|2023-06-20 13:00:00|445.1|435.7|442.54|433.14|445.25|435.85|442.22|432.82|3903
1687269600000|2023-06-20 14:00:00|442.58|433.18|440.52|431.12|443.43|434.03|438.27|428.87|6104
1687273200000|2023-06-20 15:00:00|440.53|431.13|443.87|434.47|444.08|434.68|439.65|430.25|5128
1687276800000|2023-06-20 16:00:00|443.85|434.45|447.96|438.56|448.17|438.77|442.22|432.82|6100
1687280400000|2023-06-20 17:00:00|447.98|438.58|457.67|448.27|458.54|449.14|447.6|438.2|6661
1687284000000|2023-06-20 18:00:00|457.71|448.31|463.13|453.73|466.25|456.85|457.67|448.27|7152
1687287600000|2023-06-20 19:00:00|463.1|453.7|463.93|454.53|463.97|454.57|459.51|450.11|5974
1687291200000|2023-06-20 20:00:00|463.95|454.55|463.38|453.98|464.84|455.44|461.15|451.75|5808
1687294800000|2023-06-20 21:00:00|463.37|453.97|460.71|451.31|464.4|455|459.82|450.42|3025
1687298400000|2023-06-20 22:00:00|460.7|451.3|460.44|451.04|461.56|452.16|459.95|450.55|2207
1687302000000|2023-06-20 23:00:00|460.47|451.07|462.26|452.86|462.57|453.17|459.63|450.23|3606
1687305600000|2023-06-21 00:00:00|462.24|452.84|464.86|455.46|465.15|455.75|459.85|450.45|5282
1687309200000|2023-06-21 01:00:00|464.89|455.49|466.84|457.44|471.2|461.8|464.59|455.19|5657
1687312800000|2023-06-21 02:00:00|466.83|457.43|466.46|457.06|467.64|458.24|464.9|455.5|4190
1687316400000|2023-06-21 03:00:00|466.47|457.07|467.61|458.21|468|458.6|465.05|455.65|5186
1687320000000|2023-06-21 04:00:00|467.6|458.2|467.87|458.47|468.71|459.31|466.3|456.9|4478
1687323600000|2023-06-21 05:00:00|467.88|458.48|469.11|459.71|469.18|459.78|465.33|455.93|4917
1687327200000|2023-06-21 06:00:00|469.09|459.69|464.79|455.39|469.51|460.11|463.9|454.5|5081
1687330800000|2023-06-21 07:00:00|464.8|455.4|464.22|454.82|465.8|456.4|464.07|454.67|3752
1687334400000|2023-06-21 08:00:00|464.23|454.83|462.76|453.36|464.25|454.85|460.47|451.07|4210
1687338000000|2023-06-21 09:00:00|462.79|453.39|464.14|454.74|464.56|455.16|462.75|453.35|2255
1687341600000|2023-06-21 10:00:00|464.12|454.72|460.38|450.98|464.88|455.48|459.79|450.39|4141
1687345200000|2023-06-21 11:00:00|460.39|450.99|462.55|453.15|462.79|453.39|458.22|448.82|4359
1687348800000|2023-06-21 12:00:00|462.58|453.18|458.2|448.8|463.11|453.71|457.41|448.01|5538
1687352400000|2023-06-21 13:00:00|458.21|448.81|460.64|451.24|461.72|452.32|457.91|448.51|4818
1687356000000|2023-06-21 14:00:00|460.63|451.23|465.71|456.31|465.78|456.38|458.57|449.17|6513
1687359600000|2023-06-21 15:00:00|465.73|456.33|465.62|456.22|467.59|458.19|463.93|454.53|6539
1687363200000|2023-06-21 16:00:00|465.61|456.21|474.52|465.12|481.17|471.77|464.75|455.35|9671
1687366800000|2023-06-21 17:00:00|474.53|465.13|479|469.6|479.46|470.06|471.82|462.42|7911
1687370400000|2023-06-21 18:00:00|478.99|469.59|480.46|471.06|486.6|477.2|478.51|469.11|6942
1687374000000|2023-06-21 19:00:00|480.47|471.07|479.28|469.88|481|471.6|476.18|466.78|6291
1687377600000|2023-06-21 20:00:00|479.27|469.87|480.63|471.23|483.64|474.24|478.18|468.78|6350
1687381200000|2023-06-21 21:00:00|480.64|471.24|479.34|469.94|480.83|471.43|476.63|467.23|3445
1687384800000|2023-06-21 22:00:00|479.33|469.93|484.04|474.64|484.31|474.91|478.55|469.15|4123
1687388400000|2023-06-21 23:00:00|484.02|474.62|482.19|472.79|484.88|475.48|482.01|472.61|4532
1687392000000|2023-06-22 00:00:00|482.16|472.76|491.97|482.57|492.47|483.07|481.2|471.8|6611
1687395600000|2023-06-22 01:00:00|491.98|482.58|493.05|483.65|495|485.6|489.55|480.15|6106
1687399200000|2023-06-22 02:00:00|493.04|483.64|495.02|485.62|495.12|485.72|490.24|480.84|6488
1687402800000|2023-06-22 03:00:00|495.04|485.64|491.55|482.15|495.23|485.83|490.36|480.96|5088
1687406400000|2023-06-22 04:00:00|491.56|482.16|491.81|482.41|492.04|482.64|488.92|479.52|4500
1687410000000|2023-06-22 05:00:00|491.79|482.39|488.16|478.76|491.95|482.55|486.95|477.55|3751
1687413600000|2023-06-22 06:00:00|488.15|478.75|486.26|476.86|488.74|479.34|483.75|474.35|5055
1687417200000|2023-06-22 07:00:00|486.27|476.87|488.96|479.56|489.19|479.79|485.33|475.93|3729
1687420800000|2023-06-22 08:00:00|488.95|479.55|487|477.6|489.05|479.65|486.29|476.89|3840
1687424400000|2023-06-22 09:00:00|487.03|477.63|486.96|477.56|488.31|478.91|485.83|476.43|4402
1687428000000|2023-06-22 10:00:00|486.97|477.57|487.43|478.03|489.41|480.01|486|476.6|3994
1687431600000|2023-06-22 11:00:00|487.33|477.93|479.44|470.04|487.68|478.28|472.76|463.36|9041
1687435200000|2023-06-22 12:00:00|479.45|470.05|483.71|474.31|484.58|475.18|478.86|469.46|5422
1687438800000|2023-06-22 13:00:00|483.72|474.32|483.37|473.97|485.32|475.92|482.7|473.3|5636
1687442400000|2023-06-22 14:00:00|483.36|473.96|476.14|466.74|484.79|475.39|473.68|464.28|7244
1687446000000|2023-06-22 15:00:00|476.16|466.76|478.16|468.76|478.54|469.14|475.91|466.51|5589
1687449600000|2023-06-22 16:00:00|478.2|468.8|480.42|471.02|483|473.6|477.95|468.55|4995
1687453200000|2023-06-22 17:00:00|480.43|471.03|483.69|474.29|484.11|474.71|479.84|470.44|4120
1687456800000|2023-06-22 18:00:00|483.73|474.33|482.26|472.86|483.97|474.57|481.07|471.67|3884
1687460400000|2023-06-22 19:00:00|482.25|472.85|483.05|473.65|483.21|473.81|480.82|471.42|2959
1687464000000|2023-06-22 20:00:00|483.03|473.63|481.21|471.81|483.2|473.8|480.55|471.15|3179
1687467600000|2023-06-22 21:00:00|481.22|471.82|480.76|471.36|481.84|472.44|479.33|469.93|2313
1687471200000|2023-06-22 22:00:00|480.85|471.45|477.29|467.89|480.87|471.47|477.1|467.7|3884
1687474800000|2023-06-22 23:00:00|477.24|467.84|477.49|468.09|478.65|469.25|475.95|466.55|3377
1687478400000|2023-06-23 00:00:00|477.48|468.08|479.84|470.44|480.35|470.95|477.4|468|3926
1687482000000|2023-06-23 01:00:00|479.83|470.43|479.7|470.3|481.12|471.72|479.27|469.87|2926
1687485600000|2023-06-23 02:00:00|479.69|470.29|479.77|470.37|480.46|471.06|477.42|468.02|3570
1687489200000|2023-06-23 03:00:00|479.79|470.39|481.43|472.03|481.55|472.15|479.52|470.12|2032
1687492800000|2023-06-23 04:00:00|481.41|472.01|482.01|472.61|482.07|472.67|480.6|471.2|2432
1687496400000|2023-06-23 05:00:00|481.96|472.56|483.14|473.74|483.53|474.13|481.71|472.31|2518
1687500000000|2023-06-23 06:00:00|483.13|473.73|482.72|473.32|485.06|475.66|482.22|472.82|2742
1687503600000|2023-06-23 07:00:00|482.7|473.3|484.27|474.87|484.51|475.11|480.83|471.43|3747
1687507200000|2023-06-23 08:00:00|484.26|474.86|484.1|474.7|485.05|475.65|483.17|473.77|3379
1687510800000|2023-06-23 09:00:00|484.08|474.68|484.21|474.81|485.07|475.67|481.44|472.04|3929
1687514400000|2023-06-23 10:00:00|484.22|474.82|483.21|473.81|484.44|475.04|481.48|472.08|3553
1687518000000|2023-06-23 11:00:00|483.34|473.94|484.33|474.93|484.76|475.36|483.31|473.91|2367
1687521600000|2023-06-23 12:00:00|484.34|474.94|481.27|471.87|485.46|476.06|479.38|469.98|4754
1687525200000|2023-06-23 13:00:00|481.26|471.86|478.04|468.64|482.57|473.17|475.89|466.49|4701
1687528800000|2023-06-23 14:00:00|478.09|468.69|481.87|472.47|482.45|473.05|476.3|466.9|6424
1687532400000|2023-06-23 15:00:00|481.9|472.5|492.13|482.73|492.72|483.32|481.69|472.29|9347
1687536000000|2023-06-23 16:00:00|492.16|482.76|492.67|483.27|497.43|488.03|488.51|479.11|10161
1687539600000|2023-06-23 17:00:00|492.66|483.26|494.71|485.31|495.28|485.88|491.37|481.97|6718
1687543200000|2023-06-23 18:00:00|494.72|485.32|492.47|483.07|495.71|486.31|489.82|480.42|5509
1687546800000|2023-06-23 19:00:00|492.52|483.12|492.19|482.79|493.75|484.35|488.57|479.17|4866
1687550400000|2023-06-23 20:00:00|492.18|482.78|493.04|483.64|493.73|484.33|491.38|481.98|4268
1687590000000|2023-06-24 07:00:00|488.36|478.96|484.76|475.36|488.55|479.15|484.71|475.31|3707
1687593600000|2023-06-24 08:00:00|484.75|475.35|486.52|477.12|487.82|478.42|484.35|474.95|3720
1687597200000|2023-06-24 09:00:00|486.51|477.11|486.95|477.55|487.99|478.59|486.03|476.63|3871
1687600800000|2023-06-24 10:00:00|486.96|477.56|487.24|477.84|488.31|478.91|486.62|477.22|2580
1687604400000|2023-06-24 11:00:00|487.16|477.76|486.43|477.03|487.27|477.87|485.99|476.59|3133
1687608000000|2023-06-24 12:00:00|486.42|477.02|486.17|476.77|488.61|479.21|485.36|475.96|3214
1687611600000|2023-06-24 13:00:00|486.16|476.76|484.09|474.69|486.79|477.39|483.17|473.77|4300
1687615200000|2023-06-24 14:00:00|484.08|474.68|484.84|475.44|485.4|476|482.78|473.38|3868
1687618800000|2023-06-24 15:00:00|484.83|475.43|476.48|467.08|485.78|476.38|474.56|465.16|6516
1687622400000|2023-06-24 16:00:00|476.5|467.1|476.26|466.86|477.05|467.65|473.01|463.61|5849
1687626000000|2023-06-24 17:00:00|476.29|466.89|477.52|468.12|477.98|468.58|475.3|465.9|4004
1687629600000|2023-06-24 18:00:00|477.49|468.09|478.2|468.8|478.2|468.8|476.7|467.3|3427
1687633200000|2023-06-24 19:00:00|478.19|468.79|479.21|469.81|479.62|470.22|478.16|468.76|1838
1687636800000|2023-06-24 20:00:00|479.18|469.78|476|466.6|479.18|469.78|474.71|465.31|2127
1687640400000|2023-06-24 21:00:00|476.01|466.61|474.77|465.37|476.52|467.12|472.98|463.58|2648
1687644000000|2023-06-24 22:00:00|474.75|465.35|475.56|466.16|476.14|466.74|474.61|465.21|2322
1687647600000|2023-06-24 23:00:00|475.57|466.17|478.15|468.75|478.8|469.4|475.52|466.12|2350
1687651200000|2023-06-25 00:00:00|478.12|468.72|477.01|467.61|479.32|469.92|475.9|466.5|2738
1687654800000|2023-06-25 01:00:00|477.06|467.66|479.56|470.16|480.29|470.89|475.64|466.24|2647
1687658400000|2023-06-25 02:00:00|479.55|470.15|492.54|483.14|494.94|485.54|479.5|470.1|3633
1687662000000|2023-06-25 03:00:00|492.55|483.15|504.58|495.18|504.98|495.58|492.49|483.09|5982
1687665600000|2023-06-25 04:00:00|504.59|495.19|516.01|506.61|517.58|508.18|504.13|494.73|6300
1687669200000|2023-06-25 05:00:00|516|506.6|524.82|515.42|524.86|515.46|511.66|502.26|5679
1687672800000|2023-06-25 06:00:00|524.76|515.36|521.11|511.71|526.8|517.4|519.36|509.96|5516
1687676400000|2023-06-25 07:00:00|521.12|511.72|530.12|520.72|532.93|523.53|519.94|510.54|6729
1687680000000|2023-06-25 08:00:00|530.13|520.73|544.8|535.4|549.72|540.32|529.88|520.48|8238
1687683600000|2023-06-25 09:00:00|544.81|535.41|543.29|533.89|553.35|543.95|539.69|530.29|7845
1687687200000|2023-06-25 10:00:00|543.27|533.87|539.62|530.22|549.68|540.28|539.62|530.22|6728
1687690800000|2023-06-25 11:00:00|539.63|530.23|537.92|528.52|542.28|532.88|536.73|527.33|5033
1687694400000|2023-06-25 12:00:00|537.94|528.54|549.02|539.62|549.02|539.62|536.79|527.39|5842
1687698000000|2023-06-25 13:00:00|549.03|539.63|534.79|525.39|554.42|545.02|528.88|519.48|8511
1687701600000|2023-06-25 14:00:00|534.8|525.4|533.31|523.91|540.06|531.84|531.37|521.97|6303
1687705200000|2023-06-25 15:00:00|533.3|523.9|534.66|525.26|540.94|531.54|529.95|520.55|6164
1687708800000|2023-06-25 16:00:00|534.68|525.28|533.06|523.66|540.3|530.9|532.85|523.45|5927
1687712400000|2023-06-25 17:00:00|533.05|523.65|537.78|528.38|537.83|528.43|529.7|520.3|4768
1687716000000|2023-06-25 18:00:00|537.79|528.39|536.88|527.48|537.79|528.39|529.86|520.46|6078
1687719600000|2023-06-25 19:00:00|536.9|527.5|538.15|527.25|539.12|529.72|532.17|522.17|5097
1687723200000|2023-06-25 20:00:00|538.1|527.2|538.41|527.51|542.56|531.66|536.67|525.77|5328
1687726800000|2023-06-25 21:00:00|538.42|527.52|537.92|528.52|539.82|530.42|535.58|526.18|5655
1687730400000|2023-06-25 22:00:00|537.93|528.53|550.13|540.73|555.72|546.32|535.9|526.5|8670
1687734000000|2023-06-25 23:00:00|550.12|540.72|547.9|538.5|550.85|541.45|544.32|534.92|7659
1687737600000|2023-06-26 00:00:00|547.89|538.49|540.95|531.55|559.9|550.5|540.37|530.97|11015
1687741200000|2023-06-26 01:00:00|540.93|531.53|537.81|528.41|542.53|533.13|533.72|524.32|10230
1687744800000|2023-06-26 02:00:00|537.84|528.44|535.4|526|538.61|529.21|531.81|522.41|8247
1687748400000|2023-06-26 03:00:00|535.39|525.99|536.08|526.68|538.42|529.02|534.99|525.59|6135
1687752000000|2023-06-26 04:00:00|535.96|526.56|535.48|526.08|538.83|529.43|533.15|523.75|5006
1687755600000|2023-06-26 05:00:00|535.44|526.04|544.05|534.65|544.2|534.8|533.79|524.39|7263
1687759200000|2023-06-26 06:00:00|544.06|534.66|546.88|537.48|549.84|540.44|541.57|532.17|8503
1687762800000|2023-06-26 07:00:00|546.87|537.47|547.25|537.85|551.2|541.8|545.85|536.45|8245
1687766400000|2023-06-26 08:00:00|547.19|537.79|550.56|541.16|550.61|541.21|542.09|532.69|7275
1687770000000|2023-06-26 09:00:00|550.57|541.17|550.84|541.44|557.35|547.95|548.85|539.45|7437
1687773600000|2023-06-26 10:00:00|550.88|541.48|550.45|541.05|552.18|542.78|544.92|535.52|6745
1687777200000|2023-06-26 11:00:00|550.46|541.06|552.54|543.14|552.88|543.48|548.49|539.09|5626
1687780800000|2023-06-26 12:00:00|552.53|543.13|548.55|539.15|552.81|543.41|545.05|535.65|5673
1687784400000|2023-06-26 13:00:00|548.56|539.16|552.67|543.27|552.94|543.54|547.23|537.83|5911
1687788000000|2023-06-26 14:00:00|552.68|543.28|540.54|531.14|553.67|544.27|539.49|530.09|8111
1687791600000|2023-06-26 15:00:00|540.52|531.12|541.75|532.35|543.7|534.3|539.3|529.9|6826
1687795200000|2023-06-26 16:00:00|541.77|532.37|529.81|520.41|543.38|533.98|526.23|516.83|8011
1687798800000|2023-06-26 17:00:00|529.78|520.38|526.78|517.38|532.1|522.7|526.65|517.25|7241
1687802400000|2023-06-26 18:00:00|526.79|517.39|532.33|522.93|532.66|523.26|526.15|516.75|4688
1687806000000|2023-06-26 19:00:00|532.32|522.92|534.81|525.41|535.63|526.23|530.65|521.25|4404
1687809600000|2023-06-26 20:00:00|534.83|525.43|531.53|522.13|535.8|526.4|531.25|521.85|3983
1687813200000|2023-06-26 21:00:00|531.56|522.16|528.24|518.84|533.34|523.94|526.65|517.25|2319
1687816800000|2023-06-26 22:00:00|528.26|518.86|530.76|521.36|532.59|523.19|525.7|516.3|4180
1687820400000|2023-06-26 23:00:00|530.77|521.37|531.65|522.25|533.3|523.9|529.88|520.48|3731
1687824000000|2023-06-27 00:00:00|531.64|522.24|530.56|521.16|533.02|523.62|530.19|520.79|4541
1687827600000|2023-06-27 01:00:00|530.69|521.29|533.99|524.59|534.46|525.06|527.25|517.85|4460
1687831200000|2023-06-27 02:00:00|534|524.6|535.26|525.86|535.41|526.01|531.69|522.29|4147
1687834800000|2023-06-27 03:00:00|535.22|525.82|533.67|524.27|537.83|528.43|533.14|523.74|5266
1687838400000|2023-06-27 04:00:00|533.64|524.24|534.66|525.26|535.92|526.52|531.71|522.31|3930
1687842000000|2023-06-27 05:00:00|534.65|525.25|533.18|523.78|535.05|525.65|530.43|521.03|4093
1687845600000|2023-06-27 06:00:00|533.19|523.79|531.69|522.29|533.36|523.96|529.88|520.48|4812
1687849200000|2023-06-27 07:00:00|531.7|522.3|536.15|526.75|537.48|528.08|531.24|521.84|5214
1687852800000|2023-06-27 08:00:00|536.16|526.76|534.9|525.5|537.09|527.69|533.75|524.35|4975
1687856400000|2023-06-27 09:00:00|534.88|525.48|534.56|525.16|535.65|526.25|533.07|523.67|4029
1687860000000|2023-06-27 10:00:00|534.55|525.15|538.79|529.39|541.05|531.65|534.48|525.08|6371
1687863600000|2023-06-27 11:00:00|538.77|529.37|536.92|527.52|539.22|529.82|535.34|525.94|4835
1687867200000|2023-06-27 12:00:00|536.91|527.51|538.19|528.79|540.22|530.82|535.21|525.81|4484
1687870800000|2023-06-27 13:00:00|538.22|528.82|534.59|525.19|538.35|528.95|531.64|522.24|5907
1687874400000|2023-06-27 14:00:00|534.58|525.18|534.68|525.28|538.83|529.43|534.19|524.79|7316
1687878000000|2023-06-27 15:00:00|534.66|525.26|529.12|519.72|534.79|525.39|528.28|518.88|6329
1687881600000|2023-06-27 16:00:00|529.16|519.76|537.33|527.93|537.58|528.18|527.77|518.37|5832
1687885200000|2023-06-27 17:00:00|537.28|527.88|535.49|526.09|538.98|529.58|534.18|524.78|4515
1687888800000|2023-06-27 18:00:00|535.53|526.13|533.58|524.18|535.73|526.33|533.54|524.14|3308
1687892400000|2023-06-27 19:00:00|533.57|524.17|533.25|523.85|534.38|524.98|532.55|523.15|2818
1687896000000|2023-06-27 20:00:00|533.28|523.88|532.56|523.16|533.69|524.29|531.67|522.27|3570
1687899600000|2023-06-27 21:00:00|532.55|523.15|533.39|523.99|533.55|524.15|531.03|521.63|1730
1687903200000|2023-06-27 22:00:00|533.42|524.02|530.36|520.96|534.25|524.85|530.36|520.96|2597
1687906800000|2023-06-27 23:00:00|530.39|520.99|532.75|523.35|532.82|523.42|529.92|520.52|3353
1687910400000|2023-06-28 00:00:00|532.8|523.4|523.97|514.57|533.11|523.71|521.15|511.75|7120
1687914000000|2023-06-28 01:00:00|523.96|514.56|522.06|512.66|525.2|515.8|520.85|511.45|4917
1687917600000|2023-06-28 02:00:00|522.08|512.68|517.84|508.44|522.94|513.54|516.39|506.99|5239
1687921200000|2023-06-28 03:00:00|517.82|508.42|520.45|511.05|520.55|511.15|517.43|508.03|4879
1687924800000|2023-06-28 04:00:00|520.46|511.06|519.62|510.22|520.55|511.15|518.35|508.95|3212
1687928400000|2023-06-28 05:00:00|519.58|510.18|518.81|509.41|520.16|510.76|517.14|507.74|3260
1687932000000|2023-06-28 06:00:00|518.8|509.4|515.3|505.9|519.1|509.7|515.02|505.62|3693
1687935600000|2023-06-28 07:00:00|515.2|505.8|511.77|502.37|516.53|507.13|510|500.6|6763
1687939200000|2023-06-28 08:00:00|511.78|502.38|515.44|506.04|515.63|506.23|511.21|501.81|4436
1687942800000|2023-06-28 09:00:00|515.46|506.06|515.38|505.98|518.08|508.68|515.06|505.66|3360
1687946400000|2023-06-28 10:00:00|515.32|505.92|515.2|505.8|516.47|507.07|514.43|505.03|2867
1687950000000|2023-06-28 11:00:00|515.21|505.81|512.48|503.08|516.5|507.1|512.34|502.94|3339
1687953600000|2023-06-28 12:00:00|512.54|503.14|511.16|501.76|514.67|505.27|510.71|501.31|5135
1687957200000|2023-06-28 13:00:00|511.19|501.79|506.94|497.54|512.11|502.71|505.65|496.25|6479
1687960800000|2023-06-28 14:00:00|506.9|497.5|505.43|496.03|511.11|501.71|505.37|495.97|6329
1687964400000|2023-06-28 15:00:00|505.49|496.09|507.55|498.15|507.75|498.35|505.27|495.87|4755
1687968000000|2023-06-28 16:00:00|507.53|498.13|502.83|493.43|508|498.6|502.49|493.09|5264
1687971600000|2023-06-28 17:00:00|502.79|493.39|497.34|487.94|503.15|493.75|496.49|487.09|6924
1687975200000|2023-06-28 18:00:00|497.37|487.97|496.78|487.38|499.14|489.74|496.58|487.18|4092
1687978800000|2023-06-28 19:00:00|496.82|487.42|485.95|476.55|497.54|488.14|479.42|470.02|7500
1687982400000|2023-06-28 20:00:00|485.96|476.56|485.94|476.54|486.6|477.2|481.15|471.75|6518
1687986000000|2023-06-28 21:00:00|485.96|476.56|486.79|477.39|488.16|478.76|485.79|476.39|2576
1687989600000|2023-06-28 22:00:00|486.77|477.37|488.7|479.3|489.54|480.14|486.68|477.28|3382
1687993200000|2023-06-28 23:00:00|488.72|479.32|487.96|478.56|490.74|481.34|487.66|478.26|3394
1687996800000|2023-06-29 00:00:00|487.94|478.54|488|478.6|489.46|480.06|486.64|477.24|4971
1688000400000|2023-06-29 01:00:00|487.99|478.59|490.01|480.61|492.4|483|487.49|478.09|4411
1688004000000|2023-06-29 02:00:00|490.03|480.63|488.44|479.04|490.33|480.93|487.69|478.29|3877
1688007600000|2023-06-29 03:00:00|488.41|479.01|491.01|481.61|491.1|481.7|487.87|478.47|4321
1688011200000|2023-06-29 04:00:00|491.02|481.62|493.18|483.78|493.31|483.91|490.09|480.69|4264
1688014800000|2023-06-29 05:00:00|493.21|483.81|492.28|482.88|494.42|485.02|492.17|482.77|4047
1688018400000|2023-06-29 06:00:00|492.24|482.84|493.25|483.85|494.35|484.95|491.42|482.02|4316
1688022000000|2023-06-29 07:00:00|493.24|483.84|497.59|488.19|498.34|488.94|492.9|483.5|4812
1688025600000|2023-06-29 08:00:00|497.61|488.21|495.79|486.39|497.81|488.41|495.16|485.76|4152
1688029200000|2023-06-29 09:00:00|495.75|486.35|498.54|489.14|499.73|490.33|494.94|485.54|5100
1688032800000|2023-06-29 10:00:00|498.58|489.18|504.52|495.12|504.78|495.38|496.73|487.33|6334
1688036400000|2023-06-29 11:00:00|504.51|495.11|505.82|496.42|506.26|496.86|503.56|494.16|5871
1688040000000|2023-06-29 12:00:00|505.81|496.41|500.69|491.29|505.99|496.59|500.54|491.14|5602
1688043600000|2023-06-29 13:00:00|500.63|491.23|505.04|495.64|509.18|499.78|500.29|490.89|7378
1688047200000|2023-06-29 14:00:00|505.16|495.76|500.49|491.09|506.31|496.91|499.68|490.28|6647
1688050800000|2023-06-29 15:00:00|500.51|491.11|499.99|490.59|501.52|492.12|498.79|489.39|5335
1688054400000|2023-06-29 16:00:00|500.14|490.74|496.66|487.26|503.24|493.84|496.32|486.92|5529
1688058000000|2023-06-29 17:00:00|496.71|487.31|496.09|486.69|499.31|489.91|494.89|485.49|5403
1688061600000|2023-06-29 18:00:00|496.08|486.68|499.72|490.32|499.95|490.55|494.43|485.03|3747
1688065200000|2023-06-29 19:00:00|499.71|490.31|499.98|490.58|500.72|491.32|497.53|488.13|4473
1688068800000|2023-06-29 20:00:00|499.96|490.56|494.05|484.65|500.39|490.99|493.03|483.63|5777
1688072400000|2023-06-29 21:00:00|494.06|484.66|494.26|484.86|495.79|486.39|493.86|484.46|3779
1688076000000|2023-06-29 22:00:00|494.28|484.88|496.69|487.29|498.58|489.18|494.01|484.61|5439
1688079600000|2023-06-29 23:00:00|496.67|487.27|497.03|487.63|498.89|489.49|496.61|487.21|5007
1688083200000|2023-06-30 00:00:00|497.04|487.64|496.71|487.31|498.96|489.56|496.34|486.94|6867
1688086800000|2023-06-30 01:00:00|496.72|487.32|497.26|487.86|498.26|488.86|493.85|484.45|7063
1688090400000|2023-06-30 02:00:00|497.24|487.84|511.05|501.65|511.11|501.71|497.05|487.65|8101
1688094000000|2023-06-30 03:00:00|511.06|501.66|523.39|513.99|526.44|517.04|510.81|501.41|10029
1688097600000|2023-06-30 04:00:00|523.32|513.92|522.4|513|529.28|519.88|518.03|508.63|8592
1688101200000|2023-06-30 05:00:00|522.43|513.03|518.3|508.9|526.79|517.39|515.57|506.17|9077
1688104800000|2023-06-30 06:00:00|518.31|508.91|517.24|507.84|520.46|511.06|515.05|505.65|5297
1688108400000|2023-06-30 07:00:00|517.26|507.86|519.15|509.75|520.78|511.38|515.7|506.3|5624
1688112000000|2023-06-30 08:00:00|519.16|509.76|518.01|508.61|520.98|511.58|515.33|505.93|6657
1688115600000|2023-06-30 09:00:00|518.1|508.7|516.36|506.96|518.44|509.04|515.81|506.41|5737
1688119200000|2023-06-30 10:00:00|516.33|506.93|522.99|513.59|523.19|513.79|515.79|506.39|5854
1688122800000|2023-06-30 11:00:00|523.06|513.66|524.28|514.88|525.25|515.85|520.9|511.5|6220
1688126400000|2023-06-30 12:00:00|524.29|514.89|530.13|520.73|530.49|521.09|523.64|514.24|7166
1688130000000|2023-06-30 13:00:00|530.07|520.67|502.04|492.64|530.49|521.09|484.59|475.19|9865
1688133600000|2023-06-30 14:00:00|502.05|492.65|502.92|493.52|506.57|497.17|496.95|487.55|10428
1688137200000|2023-06-30 15:00:00|502.91|493.51|503.42|494.02|506.32|496.92|500.91|491.51|7007
1688140800000|2023-06-30 16:00:00|503.47|494.07|517.32|507.92|520.07|510.67|501.11|491.71|9031
1688144400000|2023-06-30 17:00:00|517.27|507.87|525.39|515.99|529.79|520.39|517.04|507.64|9693
1688148000000|2023-06-30 18:00:00|525.43|516.03|524.91|515.51|527.17|517.77|518.74|509.34|8773
1688151600000|2023-06-30 19:00:00|524.93|515.53|530.7|521.3|531.63|522.23|524.1|514.7|5880
1688155200000|2023-06-30 20:00:00|530.66|521.26|534.08|524.68|534.92|525.52|529.85|520.45|4724
1688194800000|2023-07-01 07:00:00|529.08|519.68|526.9|517.5|529.08|519.68|525.2|515.8|4089
1688198400000|2023-07-01 08:00:00|526.91|517.51|527.29|517.89|529.61|520.21|525.67|516.27|4201
1688202000000|2023-07-01 09:00:00|527.3|517.9|529.39|519.99|531.1|521.7|527.14|517.74|3283
1688205600000|2023-07-01 10:00:00|529.38|519.98|530.72|521.32|530.88|521.48|526.28|515.37|4064
1688209200000|2023-07-01 11:00:00|530.73|521.33|536.65|527.25|536.74|527.34|530.7|521.3|3028
1688212800000|2023-07-01 12:00:00|536.64|527.24|544.57|535.17|545.72|536.32|535.47|526.07|5346
1688216400000|2023-07-01 13:00:00|544.58|535.18|554.25|544.85|556.67|547.27|544.54|535.14|6292
1688220000000|2023-07-01 14:00:00|554.21|544.81|547.09|537.69|555.33|545.93|546.79|537.39|4738
1688223600000|2023-07-01 15:00:00|547.11|537.71|552.63|543.23|552.77|543.37|547.11|537.71|4044
1688227200000|2023-07-01 16:00:00|552.6|543.2|554.84|545.44|563.93|554.53|552.41|543.01|7549
1688230800000|2023-07-01 17:00:00|554.87|545.47|555.9|546.5|557.72|548.32|552.7|543.3|4522
1688234400000|2023-07-01 18:00:00|555.89|546.49|562.12|552.72|562.15|552.75|555.01|537.94|3405
1688238000000|2023-07-01 19:00:00|562.13|552.73|558.73|549.33|565.12|555.72|558.51|549.11|4392
1688241600000|2023-07-01 20:00:00|558.72|549.32|559.47|550.07|565.2|555.8|558.49|549.09|4466
1688245200000|2023-07-01 21:00:00|559.46|550.06|558.82|549.42|561.83|552.43|558.26|548.86|3158
1688248800000|2023-07-01 22:00:00|558.83|549.43|560.81|551.41|565.1|555.7|558.3|548.9|4247
1688252400000|2023-07-01 23:00:00|560.84|551.44|563.62|554.22|564.15|554.75|560.63|551.23|3740
1688256000000|2023-07-02 00:00:00|563.61|554.21|558.07|548.67|564.13|554.73|557.54|548.14|6070
1688259600000|2023-07-02 01:00:00|558.05|548.65|557.54|548.14|562.35|552.95|556.22|546.82|4392
1688263200000|2023-07-02 02:00:00|557.55|548.15|555.92|546.52|558.53|549.13|552.91|543.51|4814
1688266800000|2023-07-02 03:00:00|555.94|546.54|551.99|542.59|556|546.6|550.22|540.82|4957
1688270400000|2023-07-02 04:00:00|552|542.6|555.27|545.87|555.5|546.1|551.04|541.64|4673
1688274000000|2023-07-02 05:00:00|555.26|545.86|554.46|545.06|556.03|546.63|552.52|543.12|3493
1688277600000|2023-07-02 06:00:00|554.45|545.05|553.21|543.81|556.86|547.46|553.21|543.81|2963
1688281200000|2023-07-02 07:00:00|553.22|543.82|552.4|543|553.77|544.37|551.9|542.5|3193
1688284800000|2023-07-02 08:00:00|552.41|543.01|550.17|540.77|555.25|545.85|549.88|540.48|4234
1688288400000|2023-07-02 09:00:00|550.12|540.72|552.21|542.81|555.71|546.31|550.1|540.7|3580
1688292000000|2023-07-02 10:00:00|552.22|542.82|565.21|555.81|568.51|559.11|551.25|541.85|5221
1688295600000|2023-07-02 11:00:00|565.2|555.8|570.95|561.55|573.28|563.88|561.29|551.89|6269
1688299200000|2023-07-02 12:00:00|570.96|561.56|563.54|554.14|572.62|563.22|561.48|552.08|5900
1688302800000|2023-07-02 13:00:00|563.53|554.13|560.02|550.62|563.75|554.35|557.56|548.16|4121
1688306400000|2023-07-02 14:00:00|560|550.6|561.17|551.77|561.89|552.49|556.69|547.29|4578
1688310000000|2023-07-02 15:00:00|561.16|551.76|561.97|552.57|563|553.6|560.82|551.42|943
1688313600000|2023-07-02 16:00:00|557.47|548.07|557.84|548.44|558.82|549.42|555.13|545.73|5090
1688317200000|2023-07-02 17:00:00|557.83|548.43|552.65|543.25|559.56|550.16|552.12|542.72|4432
1688320800000|2023-07-02 18:00:00|552.64|543.24|555.34|545.94|556.22|546.82|550.65|541.25|3893
1688324400000|2023-07-02 19:00:00|555.36|545.96|559.05|548.15|559.52|548.62|554.82|545.42|2052
1688328000000|2023-07-02 20:00:00|559.06|548.16|556.34|545.44|559.78|548.88|555.91|545.01|3258
1688331600000|2023-07-02 21:00:00|556.36|545.46|554.83|545.43|558.74|549.34|553.69|544.29|3768
1688335200000|2023-07-02 22:00:00|554.82|545.42|564.74|555.34|568.05|558.65|554.82|545.42|7595
1688338800000|2023-07-02 23:00:00|564.73|555.33|561.5|552.1|565.06|555.66|558.37|548.97|6750
1688342400000|2023-07-03 00:00:00|561.52|552.12|559.07|549.67|563.85|554.45|558.73|549.33|6682
1688346000000|2023-07-03 01:00:00|559.05|549.65|568.93|559.53|569.74|560.34|558.95|549.55|6412
1688349600000|2023-07-03 02:00:00|568.87|559.47|570.14|560.74|572.86|563.46|568.31|558.91|6567
1688353200000|2023-07-03 03:00:00|570.06|560.66|580.22|570.82|582.64|573.24|568.1|558.7|6437
1688356800000|2023-07-03 04:00:00|580.24|570.84|574.54|565.14|581.22|571.82|573.41|564.01|6341
1688360400000|2023-07-03 05:00:00|574.52|565.12|572.75|563.35|575.01|565.61|571.16|561.76|4649
1688364000000|2023-07-03 06:00:00|572.77|563.37|570.08|560.68|573.61|564.21|566.61|557.21|5539
1688367600000|2023-07-03 07:00:00|570.18|560.78|572.1|562.7|574.3|564.9|568.49|559.09|5810
1688371200000|2023-07-03 08:00:00|572.09|562.69|571.6|562.2|574.82|565.42|569.55|560.15|5671
1688374800000|2023-07-03 09:00:00|571.62|562.22|568.1|558.7|572.98|563.58|567.89|558.49|4809
1688378400000|2023-07-03 10:00:00|567.78|558.38|568.45|559.05|570.45|561.05|566.44|557.04|4610
1688382000000|2023-07-03 11:00:00|568.4|559|566.48|557.08|568.55|559.15|565.33|555.93|3670
1688385600000|2023-07-03 12:00:00|566.5|557.1|569.15|559.75|569.3|559.9|563.53|554.13|5006
1688389200000|2023-07-03 13:00:00|569.16|559.76|568.62|559.22|570.03|560.63|565.73|556.33|5623
1688392800000|2023-07-03 14:00:00|568.71|559.31|570.62|561.22|573.86|564.46|567.6|558.2|5358
1688396400000|2023-07-03 15:00:00|570.63|561.23|572.18|562.78|575.39|565.99|570.39|560.99|6801
1688400000000|2023-07-03 16:00:00|572.22|562.82|565.55|556.15|572.22|562.82|562.65|553.25|7342
1688403600000|2023-07-03 17:00:00|565.53|556.13|567.19|557.79|568.39|558.99|562.66|553.26|5361
1688407200000|2023-07-03 18:00:00|567.16|557.76|569.51|560.11|569.59|560.19|563.61|554.21|4778
1688410800000|2023-07-03 19:00:00|569.49|560.09|569.76|560.36|571.85|562.45|568.41|559.01|5290
1688414400000|2023-07-03 20:00:00|569.75|560.35|564.62|555.22|570.9|561.5|563.26|553.86|4481
1688418000000|2023-07-03 21:00:00|564.61|555.21|559.43|550.03|564.77|555.37|557.55|548.15|3575
1688421600000|2023-07-03 22:00:00|559.45|550.05|556.33|546.93|560.36|550.96|556.2|546.8|4018
1688425200000|2023-07-03 23:00:00|556.32|546.92|557.23|547.83|558.01|548.61|554.48|545.08|3867
1688428800000|2023-07-04 00:00:00|557.25|547.85|554.11|544.71|558.36|548.96|553.61|544.21|4872
1688432400000|2023-07-04 01:00:00|553.88|544.48|553.06|543.66|555.75|546.35|550.19|540.79|6109
1688436000000|2023-07-04 02:00:00|553.05|543.65|555.03|545.63|555.79|546.39|552.55|543.15|4916
1688439600000|2023-07-04 03:00:00|555.06|545.66|558.52|549.12|559.91|550.51|553.5|544.1|5184
1688443200000|2023-07-04 04:00:00|558.53|549.13|553.74|544.34|558.54|549.14|552.23|542.83|5565
1688446800000|2023-07-04 05:00:00|553.73|544.33|555.59|546.19|557.21|547.81|551.49|542.09|5146
1688450400000|2023-07-04 06:00:00|555.56|546.16|558.81|549.41|560.03|550.63|554.43|545.03|5745
1688454000000|2023-07-04 07:00:00|558.84|549.44|553.51|544.11|559.4|550|553.13|543.73|4830
1688457600000|2023-07-04 08:00:00|553.52|544.12|551.9|542.5|554.1|544.7|549.93|540.53|4484
1688461200000|2023-07-04 09:00:00|551.81|542.41|554.98|545.58|555.07|545.67|548.78|539.38|5359
1688464800000|2023-07-04 10:00:00|554.99|545.59|556.27|546.87|556.96|547.56|553.59|544.19|4657
1688468400000|2023-07-04 11:00:00|556.1|546.7|558.12|548.72|558.87|549.47|554.32|544.92|3531
1688472000000|2023-07-04 12:00:00|558.14|548.74|554.49|545.09|558.78|549.38|552.89|543.49|4012
1688475600000|2023-07-04 13:00:00|554.5|545.1|555.81|546.41|557.98|548.58|553.43|544.03|4844
1688479200000|2023-07-04 14:00:00|555.83|546.43|559.11|549.71|561.34|551.94|555.75|546.35|4841
1688482800000|2023-07-04 15:00:00|559.1|549.7|560.06|550.66|562.11|552.71|557|547.6|5944
1688486400000|2023-07-04 16:00:00|560.05|550.65|554.4|545|564.51|555.11|553.77|544.37|7026
1688490000000|2023-07-04 17:00:00|554.32|544.92|551.92|542.52|556.06|546.66|550.39|540.99|6193
1688493600000|2023-07-04 18:00:00|551.91|542.51|550.8|541.4|553.26|543.86|550.49|541.09|4616
1688497200000|2023-07-04 19:00:00|550.78|541.38|547.61|538.21|551.08|541.68|542.5|533.1|7452
1688500800000|2023-07-04 20:00:00|547.6|538.2|548.75|539.35|549.31|539.91|546.69|537.29|4391
1688504400000|2023-07-04 21:00:00|548.74|539.34|552.22|542.82|553.79|544.39|548.6|539.2|1777
1688508000000|2023-07-04 22:00:00|552.21|542.81|555.78|546.38|556.37|546.97|551.36|541.96|3260
1688511600000|2023-07-04 23:00:00|555.63|546.23|555.58|546.18|559.12|549.72|555.21|545.81|4798
1688515200000|2023-07-05 00:00:00|555.59|546.19|555.07|545.67|560.14|550.74|554.75|545.35|6036
1688518800000|2023-07-05 01:00:00|554.9|545.5|556.31|546.91|560.48|551.08|554.34|544.94|4647
1688522400000|2023-07-05 02:00:00|556.28|546.88|558.03|548.63|558.23|548.83|555.73|546.33|4230
1688526000000|2023-07-05 03:00:00|558.02|548.62|564.32|554.92|570.66|561.26|557.93|548.53|5581
1688529600000|2023-07-05 04:00:00|564.33|554.93|561.46|552.06|564.71|555.31|560.26|550.86|5067
1688533200000|2023-07-05 05:00:00|561.45|552.05|564.13|554.73|565.11|555.71|561.03|551.63|4776
1688536800000|2023-07-05 06:00:00|564.12|554.72|567.05|557.65|568.85|559.45|563.81|554.41|4545
1688540400000|2023-07-05 07:00:00|567|557.6|573.32|563.92|577.37|567.97|566.87|557.47|5872
1688544000000|2023-07-05 08:00:00|573.22|563.82|564.17|554.77|575.2|565.8|563.36|553.96|7383
1688547600000|2023-07-05 09:00:00|564.16|554.76|559.4|550|565.4|556|557.3|547.9|6328
1688551200000|2023-07-05 10:00:00|559.45|550.05|546.89|537.49|562.11|552.71|540.54|531.14|9514
1688554800000|2023-07-05 11:00:00|546.87|537.47|544.35|534.95|550.17|540.77|543.17|533.77|7389
1688558400000|2023-07-05 12:00:00|544.25|534.85|543.23|533.83|546.29|536.89|541.43|532.03|7573
1688562000000|2023-07-05 13:00:00|543.21|533.81|549.97|540.57|550.21|540.81|542.43|533.03|7904
1688565600000|2023-07-05 14:00:00|549.99|540.59|544.57|535.17|550.42|541.02|544.36|534.96|6027
1688569200000|2023-07-05 15:00:00|544.55|535.15|540.55|531.15|545.2|535.8|536.34|526.94|8712
1688572800000|2023-07-05 16:00:00|540.56|531.16|542.86|533.46|543.33|533.93|538.82|529.42|6402
1688576400000|2023-07-05 17:00:00|542.69|533.29|543.95|534.55|547.47|538.07|542.51|533.11|5104
1688580000000|2023-07-05 18:00:00|544.02|534.62|541.69|532.29|546.61|537.21|540.87|531.47|5341
1688583600000|2023-07-05 19:00:00|541.88|532.48|540.69|531.29|543.17|533.77|540.37|530.97|4170
1688587200000|2023-07-05 20:00:00|540.71|531.31|542.51|533.11|544.03|534.63|538.63|529.23|4054
1688590800000|2023-07-05 21:00:00|542.52|533.12|543.03|533.63|545.51|536.11|541.41|532.01|2665
1688594400000|2023-07-05 22:00:00|543.04|533.64|544.73|535.33|547.07|537.67|542.88|533.48|4304
1688598000000|2023-07-05 23:00:00|544.78|535.38|545.64|536.24|549.04|539.64|544|534.6|4909
1688601600000|2023-07-06 00:00:00|545.62|536.22|542.69|533.29|546.3|536.9|542.2|532.8|6110
1688605200000|2023-07-06 01:00:00|542.75|533.35|545.52|536.12|545.65|536.25|539.96|530.56|5561
1688608800000|2023-07-06 02:00:00|545.51|536.11|542.48|533.08|547.61|538.21|542.4|533|5571
1688612400000|2023-07-06 03:00:00|542.47|533.07|542.6|533.2|544.61|535.21|542.02|532.62|4335
1688616000000|2023-07-06 04:00:00|542.71|533.31|542.24|532.84|545.15|535.75|542.15|532.75|4785
1688619600000|2023-07-06 05:00:00|542.39|532.99|550.26|540.86|550.37|540.97|542.26|532.86|5544
1688623200000|2023-07-06 06:00:00|550.2|540.8|554.95|545.55|556.02|546.62|548.37|538.97|5777
1688626800000|2023-07-06 07:00:00|554.93|545.53|555.98|546.58|558.65|549.25|553.72|544.32|5754
1688630400000|2023-07-06 08:00:00|556.21|546.81|562.66|553.26|563.37|553.97|554.79|545.39|6372
1688634000000|2023-07-06 09:00:00|562.6|553.2|562.34|552.94|568.48|559.08|561.54|552.14|9339
1688637600000|2023-07-06 10:00:00|562.43|553.03|562.47|553.07|563.07|553.67|558.63|549.23|6143
1688641200000|2023-07-06 11:00:00|562.49|553.09|554.26|544.86|562.75|553.35|551.92|542.52|5959
1688644800000|2023-07-06 12:00:00|554.24|544.84|545.99|536.59|555.42|546.02|543.56|534.16|9756
1688648400000|2023-07-06 13:00:00|545.98|536.58|542.37|532.97|548.7|539.3|541.11|531.71|7068
1688652000000|2023-07-06 14:00:00|542.36|532.96|533.89|524.49|543.29|533.89|529.65|520.25|11169
1688655600000|2023-07-06 15:00:00|533.9|524.5|539.94|530.54|540.35|530.95|529.91|520.51|8108
1688659200000|2023-07-06 16:00:00|539.96|530.56|540.08|530.68|544.41|535.01|536|526.6|6834
1688662800000|2023-07-06 17:00:00|540.1|530.7|542.67|533.27|542.67|533.27|538.5|529.1|4923
1688666400000|2023-07-06 18:00:00|542.68|533.28|547.85|538.45|547.98|538.58|542.63|533.23|5413
1688670000000|2023-07-06 19:00:00|547.86|538.46|543.84|534.44|547.97|538.57|542.38|532.98|6397
1688673600000|2023-07-06 20:00:00|543.79|534.39|547.78|538.38|548.71|539.31|543.12|533.72|5250
1688677200000|2023-07-06 21:00:00|547.81|538.41|544|534.6|548.1|538.7|540.89|531.49|3773
1688680800000|2023-07-06 22:00:00|544.02|534.62|542.15|532.75|544.93|535.53|539.42|530.02|4841
1688684400000|2023-07-06 23:00:00|542.17|532.77|531.14|521.74|542.23|532.83|531.14|521.74|8656
1688688000000|2023-07-07 00:00:00|531.24|521.84|534.64|525.24|534.66|525.26|526.68|517.28|7349
1688691600000|2023-07-07 01:00:00|534.66|525.26|540.36|530.96|541.6|532.2|534.22|524.82|5693
1688695200000|2023-07-07 02:00:00|540.38|530.98|543.37|533.97|544.18|534.78|538.1|528.7|5747
1688698800000|2023-07-07 03:00:00|543.35|533.95|553.36|543.96|554.7|545.3|542.61|533.21|6253
1688702400000|2023-07-07 04:00:00|553.38|543.98|549.84|540.44|556.39|546.99|548.02|538.62|6699
1688706000000|2023-07-07 05:00:00|549.82|540.42|548|538.6|553.29|543.89|546.49|537.09|6284
1688709600000|2023-07-07 06:00:00|547.96|538.56|547.26|537.86|554.15|544.75|546.84|537.44|5947
1688713200000|2023-07-07 07:00:00|547.15|537.75|548.52|539.12|551.71|542.31|545.21|535.81|6401
1688716800000|2023-07-07 08:00:00|548.53|539.13|551.01|541.61|554.91|545.51|546.26|536.86|7056
1688720400000|2023-07-07 09:00:00|551.02|541.62|556.14|546.74|559.2|549.8|550.37|540.97|7115
1688724000000|2023-07-07 10:00:00|556.18|546.78|552.09|542.69|557.81|548.41|551.03|541.63|5958
1688727600000|2023-07-07 11:00:00|552.01|542.61|548.94|539.54|552.34|542.94|548.45|539.05|4785
1688731200000|2023-07-07 12:00:00|548.98|539.58|554.26|544.86|555.42|546.02|545.3|535.9|9001
1688734800000|2023-07-07 13:00:00|554.25|544.85|559.71|550.31|560.08|550.68|549.54|540.14|6869
1688738400000|2023-07-07 14:00:00|559.72|550.32|559.67|550.27|561.59|552.19|555.66|546.26|7676
1688742000000|2023-07-07 15:00:00|559.68|550.28|560.46|551.06|562.25|552.85|558.15|548.75|7050
1688745600000|2023-07-07 16:00:00|560.48|551.08|554.81|545.41|561.26|551.86|553.7|544.3|6384
1688749200000|2023-07-07 17:00:00|554.79|545.39|557.68|548.28|557.98|548.58|553.48|544.08|6087
1688752800000|2023-07-07 18:00:00|557.67|548.27|553.43|544.03|558.79|549.39|552.97|543.57|5139
1688756400000|2023-07-07 19:00:00|553.42|544.02|554.84|545.44|557.31|547.91|552.87|543.47|4848
1688760000000|2023-07-07 20:00:00|554.83|545.43|553.69|544.29|555.13|545.73|551.35|541.95|3126
1688799600000|2023-07-08 07:00:00|540.16|530.76|541.19|531.79|543.51|535.45|539.52|530.12|2205
1688803200000|2023-07-08 08:00:00|541.17|531.77|545.35|535.95|546.42|537.02|539.87|530.47|2173
1688806800000|2023-07-08 09:00:00|545.34|535.94|542.93|533.53|547.25|539.2|542|532.6|1988
1688810400000|2023-07-08 10:00:00|542.9|533.5|540.01|530.61|542.94|533.54|539.48|530.08|1663
1688814000000|2023-07-08 11:00:00|540.02|530.62|537.64|528.24|540.7|532.28|534.52|525.12|2919
1688817600000|2023-07-08 12:00:00|537.66|528.26|535.76|526.36|542.36|530.76|532.82|517.98|2798
1688821200000|2023-07-08 13:00:00|535.73|526.33|536.36|526.96|539.14|530.97|535.63|526.23|2105
1688824800000|2023-07-08 14:00:00|536.35|526.95|535.73|526.33|539.45|531.4|535.49|526.09|2147
1688828400000|2023-07-08 15:00:00|535.7|526.3|535.91|526.51|537.41|529.25|534.57|525.17|2060
1688832000000|2023-07-08 16:00:00|535.92|526.52|535.64|526.24|538.46|530.34|534.61|525.21|2410
1688835600000|2023-07-08 17:00:00|535.63|526.23|532.26|522.86|536.75|529.11|530.19|520.79|2368
1688839200000|2023-07-08 18:00:00|532.27|522.87|530.53|521.13|538.85|526.23|529.91|520.51|1906
1688842800000|2023-07-08 19:00:00|530.48|521.08|525.85|516.45|532.31|524.12|525.49|516.09|3406
1688846400000|2023-07-08 20:00:00|525.83|516.43|524.56|515.16|530.95|520.16|522.71|513.31|3079
1688850000000|2023-07-08 21:00:00|524.55|515.15|524.5|515.1|533.17|519.2|522.29|512.89|2366
1688853600000|2023-07-08 22:00:00|524.49|515.09|527.48|518.08|535.67|521.63|524.49|515.09|2345
1688857200000|2023-07-08 23:00:00|527.47|518.07|529.99|520.59|538.36|522.51|526.44|517.04|2571
1688860800000|2023-07-09 00:00:00|529.98|520.58|532.77|523.37|540.75|527.39|528.98|519.58|3547
1688864400000|2023-07-09 01:00:00|532.79|523.39|532.75|523.35|542.91|530.99|532.19|518.87|4146
1688868000000|2023-07-09 02:00:00|532.73|523.33|533.47|524.07|539.56|527.56|531.27|521.87|3750
1688871600000|2023-07-09 03:00:00|533.49|524.09|536.34|526.94|541.07|529.3|532.86|523.46|2452
1688875200000|2023-07-09 04:00:00|536.35|526.95|536.16|526.76|542.65|531.17|534.28|524.88|2308
1688878800000|2023-07-09 05:00:00|536.14|526.74|534.26|524.86|538.25|530.18|533.87|524.47|2225
1688882400000|2023-07-09 06:00:00|534.25|524.85|531.09|521.69|539.79|527.69|531.03|521.63|2003
1688886000000|2023-07-09 07:00:00|531.12|521.72|531.94|522.54|540.7|526.5|527.27|514.8|2429
1688889600000|2023-07-09 08:00:00|531.91|522.51|533.74|524.34|540.3|528.24|530.64|521.24|2138
1688893200000|2023-07-09 09:00:00|533.75|524.35|530.77|521.37|534.01|524.77|529.25|519.85|2214
1688896800000|2023-07-09 10:00:00|530.79|521.39|530.42|521.02|531.5|522.1|529.5|520.1|2603
1688900400000|2023-07-09 11:00:00|530.39|520.99|531.33|521.93|533.03|523.63|528.24|518.84|2736
1688904000000|2023-07-09 12:00:00|531.41|522.01|532.4|523|534.02|524.62|530.2|520.8|3057
1688907600000|2023-07-09 13:00:00|532.41|523.01|528.23|518.83|533.15|523.75|528.17|518.77|2763
1688911200000|2023-07-09 14:00:00|528.22|518.82|528.25|518.85|529.79|520.39|525.25|515.85|4565
1688914800000|2023-07-09 15:00:00|528.26|518.86|527.51|518.11|529.57|520.17|526.51|517.11|3211
1688918400000|2023-07-09 16:00:00|527.53|518.13|526.63|517.23|529.18|519.78|526.23|516.83|2768
1688922000000|2023-07-09 17:00:00|526.64|517.24|529.25|519.85|529.4|520|525.29|515.89|2021
1688925600000|2023-07-09 18:00:00|529.26|519.86|530.07|520.67|530.83|521.43|529.1|519.7|1623
1688929200000|2023-07-09 19:00:00|530.09|520.69|530.94|520.04|531.86|520.96|528.51|518.45|1794
1688932800000|2023-07-09 20:00:00|530.91|520.01|529.6|518.7|531.4|520.5|527.6|516.7|2294
1688936400000|2023-07-09 21:00:00|529.58|518.68|525.89|516.49|530.41|520.67|525.45|516.05|2680
1688940000000|2023-07-09 22:00:00|525.93|516.53|530.59|521.19|530.96|521.56|524.72|515.32|4966
1688943600000|2023-07-09 23:00:00|530.6|521.2|527.95|518.55|530.93|521.53|525.97|516.57|4008
1688947200000|2023-07-10 00:00:00|527.97|518.57|517.64|508.24|528.65|519.25|514.77|505.37|8453
1688950800000|2023-07-10 01:00:00|517.59|508.19|515.43|506.03|520.19|510.79|514.95|505.55|5907
1688954400000|2023-07-10 02:00:00|515.38|505.98|519.66|510.26|520.4|511|515.35|505.95|4995
1688958000000|2023-07-10 03:00:00|519.67|510.27|517.61|508.21|521.99|512.59|517.4|508|4099
1688961600000|2023-07-10 04:00:00|517.54|508.14|519.11|509.71|520.7|511.3|516.07|506.67|3628
1688965200000|2023-07-10 05:00:00|519.2|509.8|514.65|505.25|519.8|510.4|514.37|504.97|4077
1688968800000|2023-07-10 06:00:00|514.62|505.22|516.78|507.38|518.34|508.94|514.4|505|4520
1688972400000|2023-07-10 07:00:00|516.7|507.3|518.43|509.03|520.52|511.12|516.34|506.94|3855
1688976000000|2023-07-10 08:00:00|518.42|509.02|517.94|508.54|519.28|509.88|513.67|504.27|5315
1688979600000|2023-07-10 09:00:00|517.98|508.58|520|510.6|523.22|513.82|514.78|505.38|6541
1688983200000|2023-07-10 10:00:00|520.04|510.64|522.26|512.86|523.74|514.34|519.7|510.3|4560
1688986800000|2023-07-10 11:00:00|522.12|512.72|525.08|515.68|526.27|516.87|522.07|512.67|4377
1688990400000|2023-07-10 12:00:00|525.03|515.63|520.83|511.43|526.76|517.36|520.62|511.22|6025
1688994000000|2023-07-10 13:00:00|520.78|511.38|524.61|515.21|526.61|517.21|520.39|510.99|5832
1688997600000|2023-07-10 14:00:00|524.59|515.19|528.25|518.85|528.59|519.19|523.7|514.3|6396
1689001200000|2023-07-10 15:00:00|528.17|518.77|527.7|518.3|528.78|519.38|525.25|515.85|5290
1689004800000|2023-07-10 16:00:00|527.66|518.26|528.75|519.35|529.53|520.13|524.59|515.19|4946
1689008400000|2023-07-10 17:00:00|528.74|519.34|527.62|518.22|531.57|522.17|527.21|517.81|4721
1689012000000|2023-07-10 18:00:00|527.66|518.26|534.56|525.16|535.55|526.15|527.09|517.69|5267
1689015600000|2023-07-10 19:00:00|534.58|525.18|538.43|529.03|539.38|529.98|533.92|524.52|6380
1689019200000|2023-07-10 20:00:00|538.45|529.05|535.26|525.86|540.89|531.49|534.18|524.78|7229
1689022800000|2023-07-10 21:00:00|535.27|525.87|529.27|519.87|535.36|525.96|529.1|519.7|3701
1689026400000|2023-07-10 22:00:00|529.15|519.75|526.79|517.39|530.31|520.91|524.48|515.08|6781
1689030000000|2023-07-10 23:00:00|526.85|517.45|528.68|519.28|529.05|519.65|526.7|517.3|3929
1689033600000|2023-07-11 00:00:00|528.48|519.08|527.8|518.4|530.22|520.82|525.84|516.44|5606
1689037200000|2023-07-11 01:00:00|527.88|518.48|530.98|521.58|532.68|523.28|527.01|517.61|4625
1689040800000|2023-07-11 02:00:00|530.97|521.57|529.98|520.58|532.41|523.01|529.01|519.61|4029
1689044400000|2023-07-11 03:00:00|530.03|520.63|530.45|521.05|532.18|522.78|528.92|519.52|3689
1689048000000|2023-07-11 04:00:00|530.48|521.08|529.36|519.96|530.84|521.44|527.42|518.02|3662
1689051600000|2023-07-11 05:00:00|529.37|519.97|530.61|521.21|530.84|521.44|529.15|519.75|2836
1689055200000|2023-07-11 06:00:00|530.6|521.2|534.55|525.15|534.63|525.23|530.08|520.68|4247
1689058800000|2023-07-11 07:00:00|534.48|525.08|530.4|521|534.81|525.41|530.27|520.87|3827
1689062400000|2023-07-11 08:00:00|530.43|521.03|528.82|519.42|531.61|522.21|528.7|519.3|3440
1689066000000|2023-07-11 09:00:00|528.84|519.44|527.22|517.82|529.59|520.19|525.6|516.2|4620
1689069600000|2023-07-11 10:00:00|527.2|517.8|526.83|517.43|528.79|519.39|525.47|516.07|3566
1689073200000|2023-07-11 11:00:00|526.82|517.42|526.57|517.17|528.26|518.86|525.95|516.55|3722
1689076800000|2023-07-11 12:00:00|526.59|517.19|526.54|517.14|527.25|517.85|525.12|515.72|4273
1689080400000|2023-07-11 13:00:00|526.58|517.18|528.88|519.48|530.07|520.67|526.1|516.7|5068
1689084000000|2023-07-11 14:00:00|528.86|519.46|531.16|521.76|533.31|523.91|525.43|516.03|6452
1689087600000|2023-07-11 15:00:00|531.18|521.78|529.8|520.4|535.53|526.13|529.53|520.13|5930
1689091200000|2023-07-11 16:00:00|529.83|520.43|531.64|522.24|531.94|522.54|526.97|517.57|4660
1689094800000|2023-07-11 17:00:00|531.67|522.27|531.46|522.06|533.02|523.62|529.89|520.49|4074
1689098400000|2023-07-11 18:00:00|531.52|522.12|528.11|518.71|532.54|523.14|527.73|518.33|4089
1689102000000|2023-07-11 19:00:00|528.08|518.68|524.06|514.66|528.37|518.97|523.5|514.1|3715
1689105600000|2023-07-11 20:00:00|524.08|514.68|525.48|516.08|529.23|519.83|524.08|514.68|3907
1689109200000|2023-07-11 21:00:00|525.51|516.11|528.45|519.05|528.57|519.17|524.22|514.82|2542
1689112800000|2023-07-11 22:00:00|528.47|519.07|529.44|520.04|530|520.6|527.5|518.1|4140
1689116400000|2023-07-11 23:00:00|529.45|520.05|531.09|521.69|532.59|523.19|529.38|519.98|3650
1689120000000|2023-07-12 00:00:00|531.1|521.7|533.59|524.19|536.82|527.42|530.9|521.5|5378
1689123600000|2023-07-12 01:00:00|533.63|524.23|536.83|527.43|539.24|529.84|533.2|523.8|5384
1689127200000|2023-07-12 02:00:00|536.82|527.42|540.24|530.84|542.01|532.61|535.5|526.1|4934
1689130800000|2023-07-12 03:00:00|540.25|530.85|535.7|526.3|541.19|531.79|535.07|525.67|3400
1689134400000|2023-07-12 04:00:00|535.72|526.32|539.25|529.85|540.03|530.63|534.82|525.42|2869
1689138000000|2023-07-12 05:00:00|539.4|530|539.2|529.8|541.94|532.54|538.23|528.83|3525
1689141600000|2023-07-12 06:00:00|539.21|529.81|537.81|528.41|540.03|530.63|536.81|527.41|4195
1689145200000|2023-07-12 07:00:00|537.8|528.4|538.49|529.09|540.56|531.16|537.45|528.05|4154
1689148800000|2023-07-12 08:00:00|538.5|529.1|537.71|528.31|540.01|530.61|535.49|526.09|4331
1689152400000|2023-07-12 09:00:00|537.76|528.36|538.67|529.27|540.01|530.61|537.03|527.63|2687
1689156000000|2023-07-12 10:00:00|538.79|529.39|535.1|525.7|538.89|529.49|534.8|525.4|3567
1689159600000|2023-07-12 11:00:00|535.11|525.71|538.43|529.03|539.02|529.62|535.07|525.67|3393
1689163200000|2023-07-12 12:00:00|538.42|529.02|539.34|529.94|542.29|532.89|536.07|526.67|7011
1689166800000|2023-07-12 13:00:00|539.27|529.87|534.85|525.45|542.05|532.65|532.29|522.89|6661
1689170400000|2023-07-12 14:00:00|534.95|525.55|536.87|527.47|539.76|530.36|534.4|525|4578
1689174000000|2023-07-12 15:00:00|536.88|527.48|531.15|521.75|538.31|528.91|529.67|520.27|5947
1689177600000|2023-07-12 16:00:00|531.32|521.92|531.54|522.14|531.57|522.17|526.48|517.08|5475
1689181200000|2023-07-12 17:00:00|531.6|522.2|531.25|521.85|534.08|524.68|530.82|521.42|3883
1689184800000|2023-07-12 18:00:00|531.18|521.78|532.06|522.66|533.52|524.12|530.83|521.43|2848
1689188400000|2023-07-12 19:00:00|532.05|522.65|524.89|515.49|532.55|523.15|523.31|513.91|5982
1689192000000|2023-07-12 20:00:00|524.88|515.48|529.42|520.02|529.59|520.19|524.03|514.63|3633
1689195600000|2023-07-12 21:00:00|529.36|519.96|527.4|518|529.78|520.38|522.35|512.95|2136
1689199200000|2023-07-12 22:00:00|527.36|517.96|529.88|520.48|530.17|520.77|526.5|517.1|2605
1689202800000|2023-07-12 23:00:00|529.86|520.46|532.23|522.83|533.36|523.96|528.68|519.28|2859
1689206400000|2023-07-13 00:00:00|532.25|522.85|530.3|520.9|533.2|523.8|529.4|520|3624
1689210000000|2023-07-13 01:00:00|530.37|520.97|532.87|523.47|533.24|523.84|528.27|518.87|3233
1689213600000|2023-07-13 02:00:00|532.92|523.52|531.14|521.74|535.2|525.8|530.48|521.08|2971
1689217200000|2023-07-13 03:00:00|531.08|521.68|528.68|519.28|532.16|522.76|527.17|517.77|3106
1689220800000|2023-07-13 04:00:00|528.7|519.3|527.84|518.44|529.99|520.59|526.77|517.37|3416
1689224400000|2023-07-13 05:00:00|527.81|518.41|529.7|520.3|529.75|520.35|526.81|517.41|3144
1689228000000|2023-07-13 06:00:00|529.74|520.34|534.34|524.94|534.49|525.09|529.26|519.86|4097
1689231600000|2023-07-13 07:00:00|534.35|524.95|536.66|527.26|540.99|531.59|534.35|524.95|5038
1689235200000|2023-07-13 08:00:00|536.63|527.23|538.26|528.86|538.94|529.54|535.49|526.09|3780
1689238800000|2023-07-13 09:00:00|538.25|528.85|542.17|532.77|543.91|534.51|537.11|527.71|6257
1689242400000|2023-07-13 10:00:00|542.18|532.78|541.46|532.06|543.32|533.92|539.96|530.56|5220
1689246000000|2023-07-13 11:00:00|541.51|532.11|540.41|531.01|542.6|533.2|539.09|529.69|4832
1689249600000|2023-07-13 12:00:00|540.52|531.12|538.6|529.2|541.69|532.29|536.9|527.5|5902
1689253200000|2023-07-13 13:00:00|538.56|529.16|541.91|532.51|542.06|532.66|537.69|528.29|4502
1689256800000|2023-07-13 14:00:00|541.92|532.52|539.29|529.89|542.01|532.61|537.6|528.2|4882
1689260400000|2023-07-13 15:00:00|539.31|529.91|556.75|547.35|559.9|550.5|537.6|528.2|7805
1689264000000|2023-07-13 16:00:00|557.26|547.86|568.38|558.98|568.62|559.22|556.29|546.89|8916
1689267600000|2023-07-13 17:00:00|568.43|559.03|574.99|565.59|575.61|566.21|566.23|556.83|9290
1689271200000|2023-07-13 18:00:00|574.98|565.58|572.6|563.2|585.41|576.01|570.21|560.81|11105
1689274800000|2023-07-13 19:00:00|572.62|563.22|579.45|570.05|579.58|570.18|572.12|562.72|9082
1689278400000|2023-07-13 20:00:00|579.49|570.09|576.47|567.07|580.39|570.99|574.55|565.15|7328
1689282000000|2023-07-13 21:00:00|576.4|567|577.45|568.05|578.23|568.83|566.3|552.51|5671
1689285600000|2023-07-13 22:00:00|577.46|568.06|586.19|576.79|588.16|578.76|577.05|567.65|6426
1689289200000|2023-07-13 23:00:00|586.15|576.75|592.11|582.71|592.4|583|583.55|574.15|6750
1689292800000|2023-07-14 00:00:00|592.09|582.69|600.53|591.13|601.33|591.93|590.2|580.8|9522
1689296400000|2023-07-14 01:00:00|600.43|591.03|599.38|589.98|600.63|591.23|592.28|582.88|8326
1689300000000|2023-07-14 02:00:00|599.4|590|599.68|590.28|602.41|593.01|594.05|584.65|6232
1689303600000|2023-07-14 03:00:00|599.72|590.32|599.34|589.94|603.28|593.88|598|588.6|6764
1689307200000|2023-07-14 04:00:00|599.3|589.9|600.92|591.52|603.03|593.63|596.1|586.7|6590
1689310800000|2023-07-14 05:00:00|600.9|591.5|597.87|588.47|602.91|593.51|595.78|586.38|5949
1689314400000|2023-07-14 06:00:00|597.86|588.46|599.95|590.55|600.26|590.86|594.98|585.58|5164
1689318000000|2023-07-14 07:00:00|599.91|590.51|595.48|586.08|602.64|593.24|594.07|584.67|7393
1689321600000|2023-07-14 08:00:00|595.27|585.87|602.84|593.44|604.23|594.83|595.27|585.87|6831
1689325200000|2023-07-14 09:00:00|602.81|593.41|592.2|582.8|603.3|593.9|591.11|581.71|6386
1689328800000|2023-07-14 10:00:00|592.24|582.84|592.96|583.56|593.16|583.76|589.08|579.68|6537
1689332400000|2023-07-14 11:00:00|592.89|583.49|594.27|584.87|595.06|585.66|590.44|581.04|5256
1689336000000|2023-07-14 12:00:00|594.33|584.93|590.4|581|595.24|585.84|587.86|578.46|6699
1689339600000|2023-07-14 13:00:00|590.29|580.89|596.48|587.08|596.64|587.24|588.77|579.37|7504
1689343200000|2023-07-14 14:00:00|596.47|587.07|600.6|591.2|604.83|595.43|594.94|585.54|8772
1689346800000|2023-07-14 15:00:00|600.58|591.18|607.56|598.16|610.2|600.8|599.95|590.55|8200
1689350400000|2023-07-14 16:00:00|607.58|598.18|616.4|607|620.15|610.75|605.93|596.53|10218
1689354000000|2023-07-14 17:00:00|616.35|606.95|603.94|594.54|617.11|607.71|603.1|593.7|11140
1689357600000|2023-07-14 18:00:00|604.02|594.62|586.83|577.43|606.02|596.62|580.1|570.7|11825
1689361200000|2023-07-14 19:00:00|586.8|577.4|582.35|572.95|590.35|580.95|580.22|570.82|9271
1689364800000|2023-07-14 20:00:00|582.37|572.97|584.74|575.34|584.75|575.35|578.52|569.12|8110
1689404400000|2023-07-15 07:00:00|587.78|578.38|595.62|586.22|595.65|586.25|587.59|578.19|4474
1689408000000|2023-07-15 08:00:00|595.61|586.21|591.18|581.78|596.38|588.59|588.81|575.32|4031
1689411600000|2023-07-15 09:00:00|591.17|581.77|591.83|582.43|594.21|585.27|587.49|565.61|3215
1689415200000|2023-07-15 10:00:00|591.8|582.4|595.81|586.41|598.03|588.63|589.14|575.76|3986
1689418800000|2023-07-15 11:00:00|595.8|586.4|593.63|584.23|596.2|587.84|589.93|566.93|3754
1689422400000|2023-07-15 12:00:00|593.6|584.2|596.81|587.41|599.6|590.2|589.13|566.37|3582
1689426000000|2023-07-15 13:00:00|596.79|587.39|596.16|586.76|598.17|588.77|591.95|569.46|4341
1689429600000|2023-07-15 14:00:00|596.15|586.75|594.34|584.94|596.97|587.57|591.07|568.78|3768
1689433200000|2023-07-15 15:00:00|594.32|584.92|589.53|580.13|595.79|586.39|588.59|575.35|3904
1689436800000|2023-07-15 16:00:00|589.55|580.15|584.59|575.19|590.03|581.1|583.88|571.77|4592
1689440400000|2023-07-15 17:00:00|584.58|575.18|583.41|574.01|586.42|576.82|579.67|560.25|3306
1689444000000|2023-07-15 18:00:00|583.39|573.99|585.6|576.2|589.25|579.85|581.44|560.81|3472
1689447600000|2023-07-15 19:00:00|585.59|576.19|586.89|577.49|592.02|582.74|584.58|571.22|2952
1689451200000|2023-07-15 20:00:00|586.9|577.5|584.17|574.77|588.24|578.9|583.31|561.65|3226
1689454800000|2023-07-15 21:00:00|584.11|574.71|583.1|573.7|587.54|578.12|579.33|559.31|3016
1689458400000|2023-07-15 22:00:00|583.16|573.76|582.5|573.1|587.39|576.6|578.68|565.49|3228
1689462000000|2023-07-15 23:00:00|582.51|573.11|586.06|576.66|589.2|578.8|581.63|572.23|2640
1689465600000|2023-07-16 00:00:00|586.18|576.78|584.14|574.74|590.66|580.95|582.31|572.91|3469
1689469200000|2023-07-16 01:00:00|584.11|574.71|584|574.6|589.54|580.56|582.4|570.06|4106
1689472800000|2023-07-16 02:00:00|583.99|574.59|578.67|569.27|585.72|576.32|573.83|564.43|6374
1689476400000|2023-07-16 03:00:00|578.68|569.28|578.96|569.56|583.98|572.39|573.78|554.82|4174
1689480000000|2023-07-16 04:00:00|578.95|569.55|580.46|571.06|584.09|572.79|574.99|555.4|3592
1689483600000|2023-07-16 05:00:00|580.45|571.05|581.32|571.92|583.51|574.02|576.5|563.46|2734
1689487200000|2023-07-16 06:00:00|581.31|571.91|581.48|572.08|584.67|574.72|578.46|569.06|2746
1689490800000|2023-07-16 07:00:00|581.49|572.09|581.04|571.64|585.81|576.15|579.95|570.55|3004
1689494400000|2023-07-16 08:00:00|581.03|571.63|580.47|571.07|585.3|574.53|578.04|564.92|2469
1689498000000|2023-07-16 09:00:00|580.46|571.06|579.15|569.75|581.59|572.19|575.15|554.83|3037
1689501600000|2023-07-16 10:00:00|579.17|569.77|579.07|569.67|581.77|572.37|577.54|568.14|4246
1689505200000|2023-07-16 11:00:00|579.17|569.77|582.09|572.69|585.85|576.45|578.32|568.92|3075
1689508800000|2023-07-16 12:00:00|582.1|572.7|584.6|575.2|586.55|577.15|579.72|569.79|3920
1689512400000|2023-07-16 13:00:00|584.73|575.33|585.91|576.51|588.49|579.33|582.02|570.16|3661
1689516000000|2023-07-16 14:00:00|585.9|576.5|588.34|578.94|589.41|580.07|584.98|575.58|4772
1689519600000|2023-07-16 15:00:00|588.37|578.97|585.83|576.43|588.55|579.15|583.67|572.06|3561
1689523200000|2023-07-16 16:00:00|585.84|576.44|589.34|579.94|591.55|582.15|584.77|575.37|3642
1689526800000|2023-07-16 17:00:00|589.33|579.93|588.03|578.63|592.61|583.12|585.04|574.12|2890
1689530400000|2023-07-16 18:00:00|588.02|578.62|581.63|572.23|588.65|579.25|578.13|568.03|3697
1689534000000|2023-07-16 19:00:00|581.65|572.25|578.21|567.31|585.25|572.6|576.74|565.77|3606
1689537600000|2023-07-16 20:00:00|578.23|567.33|576.12|565.22|580.61|569.71|575.48|564.58|3144
1689541200000|2023-07-16 21:00:00|576.14|565.24|578.77|569.37|578.95|569.55|574.35|564|3092
1689544800000|2023-07-16 22:00:00|578.71|569.31|577.76|568.36|581.33|571.93|577.38|567.98|4195
1689548400000|2023-07-16 23:00:00|577.79|568.39|577.05|567.65|579.07|569.67|571.63|562.23|6315
1689552000000|2023-07-17 00:00:00|577.04|567.64|577.94|568.54|580.92|571.52|573.79|564.39|7104
1689555600000|2023-07-17 01:00:00|577.78|568.38|577.99|568.59|581.8|572.4|576.33|566.93|4952
1689559200000|2023-07-17 02:00:00|577.94|568.54|582.89|573.49|585.89|576.49|576.47|567.07|5367
1689562800000|2023-07-17 03:00:00|582.77|573.37|602.41|593.01|607.27|597.87|581.44|572.04|9240
1689566400000|2023-07-17 04:00:00|602.4|593|612.14|602.74|613.86|604.46|600.74|591.34|8541
1689570000000|2023-07-17 05:00:00|612.31|602.91|615.28|605.88|619.15|609.75|611.28|601.88|8781
1689573600000|2023-07-17 06:00:00|615.3|605.9|609.08|599.68|615.62|606.22|607.78|598.38|7126
1689577200000|2023-07-17 07:00:00|609.1|599.7|607.11|597.71|610.05|600.65|602.41|593.01|6791
1689580800000|2023-07-17 08:00:00|607.12|597.72|605.92|596.52|610.71|601.31|603.88|594.48|6926
1689584400000|2023-07-17 09:00:00|605.76|596.36|588.79|579.39|607.42|598.02|586.83|577.43|8727
1689588000000|2023-07-17 10:00:00|588.72|579.32|584.81|575.41|590.62|581.22|575.63|566.23|9697
1689591600000|2023-07-17 11:00:00|584.84|575.44|587.85|578.45|592.52|583.12|584.16|574.76|6662
1689595200000|2023-07-17 12:00:00|587.83|578.43|583.69|574.29|589.24|579.84|576.41|567.01|8209
1689598800000|2023-07-17 13:00:00|583.62|574.22|590.39|580.99|590.64|581.24|582.71|573.31|7174
1689602400000|2023-07-17 14:00:00|590.51|581.11|595.19|585.79|601.03|591.63|587.33|577.93|6800
1689606000000|2023-07-17 15:00:00|595.18|585.78|590.68|581.28|607.21|597.81|586.91|577.51|9785
1689609600000|2023-07-17 16:00:00|590.67|581.27|588.34|578.94|597.82|588.42|585.76|576.36|9470
1689613200000|2023-07-17 17:00:00|588.29|578.89|583.2|573.8|591.3|581.9|580.5|571.1|8846
1689616800000|2023-07-17 18:00:00|583.23|573.83|577.39|567.99|583.69|574.29|572.89|563.49|8235
1689620400000|2023-07-17 19:00:00|577.36|567.96|579.33|569.93|581.19|571.79|575.3|565.9|6959
1689624000000|2023-07-17 20:00:00|579.2|569.8|584.29|574.89|584.48|575.08|578.28|568.88|5706
1689627600000|2023-07-17 21:00:00|584.26|574.86|593.24|583.84|593.77|584.37|583.35|573.95|3353
1689631200000|2023-07-17 22:00:00|593.23|583.83|595.95|586.55|598.85|589.45|592.1|582.7|7117
1689634800000|2023-07-17 23:00:00|595.96|586.56|596.26|586.86|598.44|589.04|594.78|585.38|5094
1689638400000|2023-07-18 00:00:00|596.29|586.89|599.08|589.68|602.78|593.38|595.97|586.57|7403
1689642000000|2023-07-18 01:00:00|599.01|589.61|605.5|596.1|606.82|597.42|597.17|587.77|6708
1689645600000|2023-07-18 02:00:00|605.53|596.13|601.34|591.94|607.69|598.29|600.2|590.8|6695
1689649200000|2023-07-18 03:00:00|601.33|591.93|613.24|603.84|614.41|605.01|600.97|591.57|7217
1689652800000|2023-07-18 04:00:00|613.25|603.85|614.76|605.36|616.56|607.16|607.76|598.36|8134
1689656400000|2023-07-18 05:00:00|614.75|605.35|609.88|600.48|617.45|608.05|608.91|599.51|7981
1689660000000|2023-07-18 06:00:00|609.81|600.41|609.89|600.49|615.26|605.86|607.22|597.82|9089
1689663600000|2023-07-18 07:00:00|609.91|600.51|623.73|614.33|631.98|622.58|609.91|600.51|10731
1689667200000|2023-07-18 08:00:00|623.62|614.22|619.37|609.97|626.86|617.46|612.91|603.51|10325
1689670800000|2023-07-18 09:00:00|619.54|610.14|619.65|610.25|626.39|616.99|618.86|609.46|9036
1689674400000|2023-07-18 10:00:00|619.66|610.26|622.83|613.43|624.6|615.2|615.62|606.22|8700
1689678000000|2023-07-18 11:00:00|623.13|613.73|616.63|607.23|627.05|617.65|616.36|606.96|8939
1689681600000|2023-07-18 12:00:00|616.58|607.18|609.38|599.98|619.19|609.79|605.9|596.5|10902
1689685200000|2023-07-18 13:00:00|609.43|600.03|599.51|590.11|609.45|600.05|598.16|588.76|9224
1689688800000|2023-07-18 14:00:00|599.59|590.19|602.58|593.18|608.14|598.74|598.39|588.99|9316
1689692400000|2023-07-18 15:00:00|602.56|593.16|599.54|590.14|602.91|593.51|596.7|587.3|7663
1689696000000|2023-07-18 16:00:00|599.57|590.17|595.04|585.64|604.56|595.16|592.02|582.62|8962
1689699600000|2023-07-18 17:00:00|595.13|585.73|599.55|590.15|599.7|590.3|592.45|583.05|7232
1689703200000|2023-07-18 18:00:00|599.52|590.12|601.25|591.85|603.04|593.64|597.7|588.3|7055
1689706800000|2023-07-18 19:00:00|601.24|591.84|594.21|584.81|602.11|592.71|593.42|584.02|6295
1689710400000|2023-07-18 20:00:00|594.2|584.8|591.99|582.59|595.62|586.22|591.43|582.03|4872
1689714000000|2023-07-18 21:00:00|591.94|582.54|593.84|584.44|597.56|588.16|591.08|581.68|2563
1689717600000|2023-07-18 22:00:00|593.82|584.42|595.12|585.72|595.57|586.17|591.43|582.03|4440
1689721200000|2023-07-18 23:00:00|595.09|585.69|595.63|586.23|596.13|586.73|592.22|582.82|4900
1689724800000|2023-07-19 00:00:00|595.65|586.25|602.04|592.64|602.48|593.08|591.33|581.93|7042
1689728400000|2023-07-19 01:00:00|602.07|592.67|602.09|592.69|604.51|595.11|598.69|589.29|6657
1689732000000|2023-07-19 02:00:00|602.08|592.68|603.51|594.11|605.2|595.8|599.22|589.82|5818
1689735600000|2023-07-19 03:00:00|603.56|594.16|605.1|595.7|609.64|600.24|603.2|593.8|7389
1689739200000|2023-07-19 04:00:00|605.12|595.72|602.54|593.14|608.3|598.9|601.65|592.25|6482
1689742800000|2023-07-19 05:00:00|602.52|593.12|604.17|594.77|606.89|597.49|601.55|592.15|5324
1689746400000|2023-07-19 06:00:00|604.21|594.81|596.9|587.5|604.53|595.13|595.79|586.39|5576
1689750000000|2023-07-19 07:00:00|596.99|587.59|595.14|585.74|600.15|590.75|595.02|585.62|5282
1689753600000|2023-07-19 08:00:00|595.17|585.77|587.27|577.87|595.84|586.44|587.03|577.63|6465
1689757200000|2023-07-19 09:00:00|587.29|577.89|592.24|582.84|594.17|584.77|586.68|577.28|5445
1689760800000|2023-07-19 10:00:00|592.23|582.83|591.81|582.41|594.03|584.63|590.77|581.37|4767
1689764400000|2023-07-19 11:00:00|591.78|582.38|593.55|584.15|593.97|584.57|589.31|579.91|4964
1689768000000|2023-07-19 12:00:00|593.49|584.09|590.77|581.37|593.9|584.5|588.46|579.06|4941
1689771600000|2023-07-19 13:00:00|590.79|581.39|593.55|584.15|598.2|588.8|587.88|578.48|6589
1689775200000|2023-07-19 14:00:00|593.56|584.16|587.75|578.35|594.13|584.73|586.02|576.62|8149
1689778800000|2023-07-19 15:00:00|587.74|578.34|591.78|582.38|593.79|584.39|586.1|576.7|6603
1689782400000|2023-07-19 16:00:00|591.77|582.37|588.52|579.12|592.51|583.11|587.82|578.42|5027
1689786000000|2023-07-19 17:00:00|588.53|579.13|594.93|585.53|597.52|588.12|587.85|578.45|6226
1689789600000|2023-07-19 18:00:00|594.91|585.51|598.02|588.62|598.2|588.8|591.8|582.4|6371
1689793200000|2023-07-19 19:00:00|598.03|588.63|600.25|590.85|603.37|593.97|597.43|588.03|6137
1689796800000|2023-07-19 20:00:00|600.24|590.84|597.36|587.96|600.89|591.49|597.25|587.85|5566
1689800400000|2023-07-19 21:00:00|597.37|587.97|597.05|587.65|598|588.6|592.48|583.08|3200
1689804000000|2023-07-19 22:00:00|597.07|587.67|592.77|583.37|597.46|588.06|591.37|581.97|4730
1689807600000|2023-07-19 23:00:00|592.74|583.34|592.44|583.04|594.73|585.33|590.42|581.02|5365
1689811200000|2023-07-20 00:00:00|592.43|583.03|591.74|582.34|593.76|584.36|588.46|579.06|6595
1689814800000|2023-07-20 01:00:00|591.82|582.42|593.87|584.47|594.65|585.25|591.64|582.24|4600
1689818400000|2023-07-20 02:00:00|593.89|584.49|592.87|583.47|597.1|587.7|592.1|582.7|5213
1689822000000|2023-07-20 03:00:00|592.89|583.49|590.85|581.45|593.84|584.44|589.29|579.89|4664
1689825600000|2023-07-20 04:00:00|590.84|581.44|588.34|578.94|592.85|583.45|587.5|578.1|4416
1689829200000|2023-07-20 05:00:00|588.4|579|594.87|585.47|595.44|586.04|586.76|577.36|5863
1689832800000|2023-07-20 06:00:00|594.9|585.5|592.84|583.44|596.15|586.75|592.55|583.15|5505
1689836400000|2023-07-20 07:00:00|592.81|583.41|599.61|590.21|600.05|590.65|592.72|583.32|6440
1689840000000|2023-07-20 08:00:00|599.54|590.14|608.09|598.69|609.28|599.88|598.81|589.41|6984
1689843600000|2023-07-20 09:00:00|608.11|598.71|613.02|603.62|614.03|604.63|605.11|595.71|8506
1689847200000|2023-07-20 10:00:00|613.25|603.85|612.85|603.45|620.98|611.58|610.82|601.42|8172
1689850800000|2023-07-20 11:00:00|612.93|603.53|614.18|604.78|615.64|606.24|610.44|601.04|6469
1689854400000|2023-07-20 12:00:00|614.17|604.77|610.78|601.38|616.82|607.42|610.45|601.05|6737
1689858000000|2023-07-20 13:00:00|610.75|601.35|611.81|602.41|613.68|604.28|608.39|598.99|6353
1689861600000|2023-07-20 14:00:00|611.8|602.4|595.08|585.68|613.62|604.22|591.3|581.9|9774
1689865200000|2023-07-20 15:00:00|595.03|585.63|594.88|585.48|599.13|589.73|592.59|583.19|7942
1689868800000|2023-07-20 16:00:00|594.97|585.57|597.72|588.32|599.21|589.81|594.55|585.15|7863
1689872400000|2023-07-20 17:00:00|597.61|588.21|598.6|589.2|599.84|590.44|594.93|585.53|6369
1689876000000|2023-07-20 18:00:00|598.62|589.22|594.31|584.91|598.97|589.57|593.37|583.97|6474
1689879600000|2023-07-20 19:00:00|594.44|585.04|598.55|589.15|599.42|590.02|593.97|584.57|5026
1689883200000|2023-07-20 20:00:00|598.57|589.17|593.27|583.87|598.68|589.28|589.95|580.55|6203
1689886800000|2023-07-20 21:00:00|593.16|583.76|601.22|591.82|601.28|591.88|592.38|582.98|2914
1689890400000|2023-07-20 22:00:00|601.25|591.85|602.96|593.56|609.62|600.22|600.23|590.83|5734
1689894000000|2023-07-20 23:00:00|602.95|593.55|606.35|596.95|607.39|597.99|602.16|592.76|4964
1689897600000|2023-07-21 00:00:00|606.34|596.94|601.84|592.44|607.36|597.96|599.43|590.03|6225
1689901200000|2023-07-21 01:00:00|601.77|592.37|610.89|601.49|611.32|601.92|600.13|590.73|6801
1689904800000|2023-07-21 02:00:00|610.84|601.44|623.31|613.91|624.71|615.31|610|600.6|8574
1689908400000|2023-07-21 03:00:00|623.29|613.89|622.02|612.62|628.75|619.35|621.58|612.18|8066
1689912000000|2023-07-21 04:00:00|622.03|612.63|622.36|612.96|625.37|615.97|618.98|609.58|6768
1689915600000|2023-07-21 05:00:00|622.3|612.9|617.53|608.13|624.43|615.03|616.38|606.98|7096
1689919200000|2023-07-21 06:00:00|617.56|608.16|620.9|611.5|621.57|612.17|617.55|608.15|6697
1689922800000|2023-07-21 07:00:00|620.88|611.48|617.9|608.5|622.25|612.85|616.05|606.65|6638
1689926400000|2023-07-21 08:00:00|617.92|608.52|619.46|610.06|622.19|612.79|617.67|608.27|5238
1689930000000|2023-07-21 09:00:00|619.48|610.08|616.45|607.05|624.45|615.05|616.35|606.95|6162
1689933600000|2023-07-21 10:00:00|616.64|607.24|618.86|609.46|620.46|611.06|616.1|606.7|6280
1689937200000|2023-07-21 11:00:00|618.85|609.45|623.47|614.07|625.13|615.73|617.87|608.47|6337
1689940800000|2023-07-21 12:00:00|623.45|614.05|636.46|627.06|643.26|633.86|622.39|612.99|9171
1689944400000|2023-07-21 13:00:00|636.42|627.02|623.85|614.45|637.01|627.61|623.15|613.75|8450
1689948000000|2023-07-21 14:00:00|623.93|614.53|628.46|619.06|628.84|619.44|619.43|610.03|7991
1689951600000|2023-07-21 15:00:00|628.49|619.09|626.4|617|628.51|619.11|624.25|614.85|6837
1689955200000|2023-07-21 16:00:00|626.41|617.01|624.87|615.47|627.22|617.82|621.73|612.33|6411
1689958800000|2023-07-21 17:00:00|624.82|615.42|626.92|617.52|627.9|618.5|623.22|613.82|6294
1689962400000|2023-07-21 18:00:00|626.94|617.54|631.83|622.43|634.02|624.62|625.73|616.33|7726
1689966000000|2023-07-21 19:00:00|631.84|622.44|626.4|617|632.59|623.19|622.24|612.84|7670
1689969600000|2023-07-21 20:00:00|626.45|617.05|627.17|617.77|627.61|618.21|623.55|614.15|4255
1690009200000|2023-07-22 07:00:00|625.57|616.17|625.17|615.77|627.21|617.81|624.11|614.71|3727
1690012800000|2023-07-22 08:00:00|625.16|615.76|623.71|614.31|626.22|616.82|623.41|614.01|3880
1690016400000|2023-07-22 09:00:00|623.72|614.32|620.65|611.25|624.03|614.63|620.23|610.83|3352
1690020000000|2023-07-22 10:00:00|620.67|611.27|620.07|610.67|620.91|611.51|616.12|606.72|4793
1690023600000|2023-07-22 11:00:00|620.08|610.68|621.56|612.16|625.81|616.4|619.96|610.56|3055
1690027200000|2023-07-22 12:00:00|621.57|612.17|619.37|609.97|624.09|614.69|619.33|609.93|3714
1690030800000|2023-07-22 13:00:00|619.36|609.96|618.94|609.54|623.77|612.67|618.31|608.91|3078
1690034400000|2023-07-22 14:00:00|618.95|609.55|618.73|609.33|623.21|613.3|618.5|609.1|3140
1690038000000|2023-07-22 15:00:00|618.72|609.32|620.05|610.65|623.25|613.35|616.69|607.29|3470
1690041600000|2023-07-22 16:00:00|620.03|610.63|621.2|611.8|624.34|614.94|618.99|609.59|3315
1690045200000|2023-07-22 17:00:00|621.19|611.79|616.75|607.35|622.52|612.56|616.51|607.11|2470
1690048800000|2023-07-22 18:00:00|616.76|607.36|617.92|608.52|619.22|609.82|614.49|605.09|2899
1690052400000|2023-07-22 19:00:00|617.83|608.43|619.5|610.1|623.34|612.17|617.01|607.61|2622
1690056000000|2023-07-22 20:00:00|619.49|610.09|620.21|610.81|626.22|616.04|618.83|609.43|2516
1690059600000|2023-07-22 21:00:00|620.22|610.82|617.39|607.99|620.22|610.82|617.02|607.62|1575
1690063200000|2023-07-22 22:00:00|617.4|608|616.75|607.35|620.68|610.5|614.4|606.36|2123
1690066800000|2023-07-22 23:00:00|616.73|607.33|603.85|594.45|617.63|608.23|600.34|590.94|6382
1690070400000|2023-07-23 00:00:00|603.86|594.46|605.11|595.71|612.75|601.19|602.14|592.74|4501
1690074000000|2023-07-23 01:00:00|605.1|595.7|610.19|600.79|612.05|602.65|604.59|595.19|3940
1690077600000|2023-07-23 02:00:00|610.18|600.78|609.35|599.95|613.13|601.5|607.6|598.2|3438
1690081200000|2023-07-23 03:00:00|609.36|599.96|609.64|600.24|614.37|603.05|607.11|597.71|2919
1690084800000|2023-07-23 04:00:00|609.63|600.23|610.45|601.05|615.16|604.03|607.11|597.71|3811
1690088400000|2023-07-23 05:00:00|610.44|601.04|614.15|604.75|619.52|609.15|609.54|600.14|4161
1690092000000|2023-07-23 06:00:00|614.12|604.72|615.79|606.39|622.82|611.63|613.93|604.53|3676
1690095600000|2023-07-23 07:00:00|615.76|606.36|615.15|605.75|620.2|609.94|613.71|604.31|3013
1690099200000|2023-07-23 08:00:00|615.17|605.77|615.25|605.85|619.55|608.09|612.7|603.3|3012
1690102800000|2023-07-23 09:00:00|615.3|605.9|612.03|602.63|616.28|606.88|610.63|601.23|2719
1690106400000|2023-07-23 10:00:00|612.04|602.64|612.73|603.33|617.11|606.21|611.03|601.63|3002
1690110000000|2023-07-23 11:00:00|612.74|603.34|610.89|601.49|617.94|607.19|610.62|601.22|3519
1690113600000|2023-07-23 12:00:00|610.85|601.45|615.22|605.82|620.94|610.65|609.83|600.43|3341
1690117200000|2023-07-23 13:00:00|615.21|605.81|614.51|605.11|618.77|607.33|612.03|602.63|3597
1690120800000|2023-07-23 14:00:00|614.53|605.13|617.05|607.65|620.68|610.29|612.97|603.57|2950
1690124400000|2023-07-23 15:00:00|617.06|607.66|615.53|606.13|621.02|610.77|614.72|605.32|2699
1690128000000|2023-07-23 16:00:00|615.54|606.14|620.2|610.8|622.98|613.11|615.27|605.87|3852
1690131600000|2023-07-23 17:00:00|620.19|610.79|623.8|614.4|626.76|617.51|618.7|609.3|3952
1690135200000|2023-07-23 18:00:00|623.84|614.44|624.55|615.15|626.32|617.05|621.12|611.72|4561
1690138800000|2023-07-23 19:00:00|624.56|615.16|621.46|610.56|627.04|617.64|620.78|609.88|4797
1690142400000|2023-07-23 20:00:00|621.48|610.58|623.72|612.82|626.32|615.84|620.12|609.22|3077
1690146000000|2023-07-23 21:00:00|623.73|612.83|617.56|606.66|626.08|615.7|616.68|605.78|2468
1690149600000|2023-07-23 22:00:00|617.55|606.65|619.53|608.63|624.13|612.75|617.18|606.28|2869
1690153200000|2023-07-23 23:00:00|619.38|608.48|619.63|608.73|623.27|612.37|618.98|608.08|4451
1690156800000|2023-07-24 00:00:00|619.67|608.77|620.21|610.81|623.38|613.58|617.65|606.75|5419
1690160400000|2023-07-24 01:00:00|620.3|610.9|611.5|602.1|620.93|611.53|610.62|601.22|6683
1690164000000|2023-07-24 02:00:00|611.55|602.15|608.08|598.68|611.76|602.36|607.08|597.68|7096
1690167600000|2023-07-24 03:00:00|607.99|598.59|602.76|593.36|608.23|598.83|602.08|592.68|5637
1690171200000|2023-07-24 04:00:00|602.67|593.27|606.42|597.02|606.94|597.54|600.55|591.15|5965
1690174800000|2023-07-24 05:00:00|606.41|597.01|606.04|596.64|606.96|597.56|604.03|594.63|3773
1690178400000|2023-07-24 06:00:00|606.09|596.69|603.15|593.75|606.5|597.1|602.82|593.42|3677
1690182000000|2023-07-24 07:00:00|603.02|593.62|606.07|596.67|610.4|601|602.38|592.98|6397
1690185600000|2023-07-24 08:00:00|606.09|596.69|603.1|593.7|606.66|597.26|603|593.6|5831
1690189200000|2023-07-24 09:00:00|603.12|593.72|590.35|580.95|606.59|597.19|586.26|576.86|6092
1690192800000|2023-07-24 10:00:00|590.34|580.94|596.9|586.5|597.5|587.44|587.99|578.59|7972
1690196400000|2023-07-24 11:00:00|596.88|586.48|593.28|582.88|597.5|587.1|592.89|582.49|6427
1690200000000|2023-07-24 12:00:00|593.29|582.89|591.9|581.5|593.81|583.41|589.76|579.36|7327
1690203600000|2023-07-24 13:00:00|591.88|581.48|585.41|575.01|593.37|582.97|580.02|569.62|6971
1690207200000|2023-07-24 14:00:00|585.42|575.02|580.96|570.56|585.71|575.31|579.6|569.2|7845
1690210800000|2023-07-24 15:00:00|581.07|570.67|582.7|572.3|583.38|572.98|576.9|566.5|7918
1690214400000|2023-07-24 16:00:00|582.71|572.31|585.03|574.63|585.31|574.91|578.8|568.4|6494
1690218000000|2023-07-24 17:00:00|585.02|574.62|583.44|573.04|585.29|574.89|582.16|571.76|4970
1690221600000|2023-07-24 18:00:00|583.27|572.87|585.41|575.01|585.5|575.1|582.24|571.84|4393
1690225200000|2023-07-24 19:00:00|585.26|574.86|582.03|571.63|585.82|575.42|581.66|571.26|4532
1690228800000|2023-07-24 20:00:00|582.04|571.64|581.35|570.95|582.4|572|579.19|568.79|3754
1690232400000|2023-07-24 21:00:00|581.33|570.93|583.05|572.65|583.09|572.69|580.29|569.89|2676
1690236000000|2023-07-24 22:00:00|583.02|572.62|582.56|572.16|583.83|573.43|579.71|569.31|4092
1690239600000|2023-07-24 23:00:00|582.57|572.17|583.47|573.07|586.7|576.3|582.1|571.7|3675
1690243200000|2023-07-25 00:00:00|583.5|573.1|581.17|570.77|583.99|573.59|579.6|569.2|3876
1690246800000|2023-07-25 01:00:00|581.27|570.87|581.85|571.45|582.43|572.03|579.5|569.1|4505
1690250400000|2023-07-25 02:00:00|581.86|571.46|584.67|574.27|586.56|576.16|581.1|570.7|4495
1690254000000|2023-07-25 03:00:00|584.71|574.31|582.45|572.05|586.2|575.8|581.93|571.53|3424
1690257600000|2023-07-25 04:00:00|582.42|572.02|578.64|568.24|582.62|572.22|578.25|567.85|3693
1690261200000|2023-07-25 05:00:00|578.63|568.23|580.27|569.87|581.64|571.24|578.55|568.15|4140
1690264800000|2023-07-25 06:00:00|580.26|569.86|578.74|568.34|581.05|570.65|576.41|566.01|3952
1690268400000|2023-07-25 07:00:00|578.77|568.37|576.4|566|579.8|569.4|575.18|564.78|4461
1690272000000|2023-07-25 08:00:00|576.43|566.03|578.73|568.33|578.86|568.46|574.82|564.42|5045
1690275600000|2023-07-25 09:00:00|578.75|568.35|579.41|569.01|582.57|572.17|578.3|567.9|5554
1690279200000|2023-07-25 10:00:00|579.43|569.03|578.45|568.05|579.79|569.39|577.95|567.55|3782
1690282800000|2023-07-25 11:00:00|578.44|568.04|579.04|568.64|579.65|569.25|577.03|566.63|3833
1690286400000|2023-07-25 12:00:00|579.06|568.66|577.48|567.08|581.03|570.63|576.62|566.22|4147
1690290000000|2023-07-25 13:00:00|577.49|567.09|580.93|570.53|581.55|571.15|574.68|564.28|6619
1690293600000|2023-07-25 14:00:00|580.9|570.5|578.71|568.31|584.64|574.24|577.85|567.45|7086
1690297200000|2023-07-25 15:00:00|578.72|568.32|582.34|571.94|582.66|572.26|577.95|567.55|4323
1690300800000|2023-07-25 16:00:00|582.33|571.93|580.13|569.73|584.74|574.34|579.62|569.22|4846
1690304400000|2023-07-25 17:00:00|580.14|569.74|583.96|573.56|584.15|573.75|577.75|567.35|5250
1690308000000|2023-07-25 18:00:00|583.84|573.44|582.73|572.33|586.23|575.83|582.59|572.19|5281
1690311600000|2023-07-25 19:00:00|582.74|572.34|581.56|571.16|584.15|573.75|581.22|570.82|4526
1690315200000|2023-07-25 20:00:00|581.54|571.14|583.12|572.72|583.63|573.23|580.04|569.64|5578
1690318800000|2023-07-25 21:00:00|583.14|572.74|583.35|572.95|589.04|578.64|582.76|572.36|3196
1690322400000|2023-07-25 22:00:00|583.32|572.92|584.41|574.01|585.25|574.85|583.21|572.81|4479
1690326000000|2023-07-25 23:00:00|584.39|573.99|584.69|574.29|585.2|574.8|583.25|572.85|4757
1690329600000|2023-07-26 00:00:00|584.7|574.3|582.31|571.91|585.42|575.02|581.08|570.68|5870
1690333200000|2023-07-26 01:00:00|582.23|571.83|583|572.6|583.27|572.87|577.84|567.44|6399
1690336800000|2023-07-26 02:00:00|582.95|572.55|589.9|579.5|589.99|579.59|581.41|571.01|5007
1690340400000|2023-07-26 03:00:00|589.92|579.52|587.97|577.57|593.73|583.33|587.81|577.41|5714
1690344000000|2023-07-26 04:00:00|588.14|577.74|584.49|574.09|589.07|578.67|583.66|573.26|4315
1690347600000|2023-07-26 05:00:00|584.42|574.02|588.21|577.81|589.02|578.62|583.39|572.99|4716
1690351200000|2023-07-26 06:00:00|588.23|577.83|587.62|577.22|589.9|579.5|586.28|575.88|4901
1690354800000|2023-07-26 07:00:00|587.6|577.2|588.01|577.61|588.65|578.25|585.87|575.47|4485
1690358400000|2023-07-26 08:00:00|588.02|577.62|587.88|577.48|589.55|579.15|587.07|576.67|5031
1690362000000|2023-07-26 09:00:00|587.9|577.5|585.35|574.95|588.53|578.13|583.43|573.03|4960
1690365600000|2023-07-26 10:00:00|585.36|574.96|584.6|574.2|586.32|575.92|584.2|573.8|4667
1690369200000|2023-07-26 11:00:00|584.87|574.47|582.46|572.06|586.46|576.06|582.21|571.81|4914
1690372800000|2023-07-26 12:00:00|582.44|572.04|585.15|574.75|585.28|574.88|581.11|570.71|5125
1690376400000|2023-07-26 13:00:00|585.17|574.77|583.96|573.56|587.37|576.97|583.05|572.65|6094
1690380000000|2023-07-26 14:00:00|583.92|573.52|587.8|577.4|587.85|577.45|583.19|572.79|6844
1690383600000|2023-07-26 15:00:00|587.78|577.38|590.45|580.05|590.75|580.35|586.35|575.95|5455
1690387200000|2023-07-26 16:00:00|590.67|580.27|584.67|574.27|591.65|581.25|584.4|574|5237
1690390800000|2023-07-26 17:00:00|584.65|574.25|580.42|570.02|585.3|574.9|579.73|569.33|5593
1690394400000|2023-07-26 18:00:00|580.52|570.12|588.68|578.28|592.82|582.42|580.28|569.88|10207
1690398000000|2023-07-26 19:00:00|588.64|578.24|588.47|578.07|589.45|579.05|582.42|572.02|8257
1690401600000|2023-07-26 20:00:00|588.36|577.96|593.17|582.77|595.27|584.87|587.35|576.95|6998
1690405200000|2023-07-26 21:00:00|593.12|582.72|586.93|576.53|594.76|584.36|586.75|576.35|3055
1690408800000|2023-07-26 22:00:00|586.71|576.31|589.01|578.61|589.5|579.1|586.11|575.71|4566
1690412400000|2023-07-26 23:00:00|589.04|578.64|589.53|579.13|591.6|581.2|587.82|577.42|5679
1690416000000|2023-07-27 00:00:00|589.51|579.11|588.82|578.42|590.63|580.23|586.27|575.87|7025
1690419600000|2023-07-27 01:00:00|588.8|578.4|595.56|585.16|596.01|585.61|587.55|577.15|5108
1690423200000|2023-07-27 02:00:00|595.63|585.23|596.06|585.66|596.62|586.22|592.3|581.9|4780
1690426800000|2023-07-27 03:00:00|596.01|585.61|596.64|586.24|600.24|589.84|595.62|585.22|4605
1690430400000|2023-07-27 04:00:00|596.63|586.23|599.68|589.28|603.27|592.87|596.28|585.88|4854
1690434000000|2023-07-27 05:00:00|599.61|589.21|598.27|587.87|602.68|592.28|597.75|587.35|5326
1690437600000|2023-07-27 06:00:00|598.4|588|594.52|584.12|599.77|589.37|594.38|583.98|4430
1690441200000|2023-07-27 07:00:00|594.55|584.15|598.14|587.74|600.22|589.82|594.36|583.96|4427
1690444800000|2023-07-27 08:00:00|598.13|587.73|601.07|590.67|601.12|590.72|596|585.6|4912
1690448400000|2023-07-27 09:00:00|601.09|590.69|601.69|591.29|603.05|592.65|599.3|588.9|5114
1690452000000|2023-07-27 10:00:00|601.67|591.27|598.41|588.01|602.31|591.91|597.8|587.4|4500
1690455600000|2023-07-27 11:00:00|598.4|588|599.02|588.62|599.9|589.5|597.63|587.23|3462
1690459200000|2023-07-27 12:00:00|599.03|588.63|596.6|586.2|599.37|588.97|595.58|585.18|4637
1690462800000|2023-07-27 13:00:00|596.59|586.19|594.91|584.51|597.7|587.3|593.39|582.99|4729
1690466400000|2023-07-27 14:00:00|594.71|584.31|590.05|579.65|595.28|584.88|588.92|578.52|6457
1690470000000|2023-07-27 15:00:00|590.02|579.62|589.56|579.16|591.5|581.1|587.18|576.78|6330
1690473600000|2023-07-27 16:00:00|589.45|579.05|591.92|581.52|592.72|582.32|589.14|578.74|4583
1690477200000|2023-07-27 17:00:00|591.84|581.44|591.7|581.3|592.58|582.18|589.98|579.58|5623
1690480800000|2023-07-27 18:00:00|591.69|581.29|586.12|575.72|592.04|581.64|585.78|575.38|6499
1690484400000|2023-07-27 19:00:00|586.11|575.71|590.33|579.93|590.51|580.11|585.46|575.06|4534
1690488000000|2023-07-27 20:00:00|590.41|580.01|590.92|580.52|591.47|581.07|588.42|578.02|3515
1690491600000|2023-07-27 21:00:00|590.95|580.55|591.91|581.51|592.95|582.55|590.84|580.44|2186
1690495200000|2023-07-27 22:00:00|591.92|581.52|590.94|580.54|592.83|582.43|590.7|580.3|4033
1690498800000|2023-07-27 23:00:00|590.93|580.53|592.58|582.18|592.86|582.46|590.14|579.74|3838
1690502400000|2023-07-28 00:00:00|592.6|582.2|596.22|585.82|597.71|587.31|591.76|581.36|5196
1690506000000|2023-07-28 01:00:00|596.19|585.79|599.68|589.28|600.45|590.05|594.45|584.05|3962
1690509600000|2023-07-28 02:00:00|599.69|589.29|601.91|591.51|603.1|592.7|598.59|588.19|4447
1690513200000|2023-07-28 03:00:00|601.93|591.53|603.61|593.21|609.87|598.42|601.81|590.32|4150
1690516800000|2023-07-28 04:00:00|603.59|593.19|600.24|589.84|607.19|594.57|598.63|588.23|3057
1690520400000|2023-07-28 05:00:00|600.28|589.88|598.05|587.65|607.99|593.42|596.5|586.1|3511
1690524000000|2023-07-28 06:00:00|597.99|587.59|597.72|587.32|599.83|589.43|596.57|586.17|2971
1690527600000|2023-07-28 07:00:00|597.74|587.34|595.89|585.49|604.03|590.98|595.28|584.88|3017
1690531200000|2023-07-28 08:00:00|595.88|585.48|596.3|585.9|603.2|589.91|593.97|583.57|2840
1690534800000|2023-07-28 09:00:00|596.32|585.92|598.95|588.55|599.62|589.22|594.8|584.4|2744
1690538400000|2023-07-28 10:00:00|598.97|588.57|600.41|590.01|606.93|593.15|594.87|582.74|2510
1690542000000|2023-07-28 11:00:00|600.39|589.99|599.35|588.95|601.28|590.88|598.98|588.58|2663
1690545600000|2023-07-28 12:00:00|599.24|588.84|601.39|590.99|601.43|591.03|596.32|585.26|3811
1690549200000|2023-07-28 13:00:00|601.41|591.01|599.56|589.16|601.65|591.25|595.18|584.53|3377
1690552800000|2023-07-28 14:00:00|599.54|589.14|605.52|595.12|606.2|595.8|596.1|586.24|4469
1690556400000|2023-07-28 15:00:00|605.51|595.11|601.71|591.31|607.21|596.81|601.24|590.84|3391
1690560000000|2023-07-28 16:00:00|601.69|591.29|601.75|591.35|608.08|595.43|600.41|590.01|2987
1690563600000|2023-07-28 17:00:00|601.74|591.34|598.85|588.45|603.36|591.6|596.83|586.43|3840
1690567200000|2023-07-28 18:00:00|598.84|588.44|604.37|593.97|605.9|594.44|598.78|588.38|2382
1690570800000|2023-07-28 19:00:00|604.36|593.96|604.36|593.96|607.84|596.67|603.13|592.73|2329
1690574400000|2023-07-28 20:00:00|604.34|593.94|605.99|595.59|609.61|598.69|603.22|592.82|2007
1690614000000|2023-07-29 07:00:00|613.31|602.91|614.76|604.36|618.32|607.58|611.2|598.01|2407
1690617600000|2023-07-29 08:00:00|614.75|604.35|610.93|600.53|618.09|607.36|609.57|596.65|2841
1690621200000|2023-07-29 09:00:00|610.94|600.54|610.16|599.76|615.23|604|607.69|595.12|2635
1690624800000|2023-07-29 10:00:00|610.14|599.74|611.61|601.21|617.42|605.84|609.94|599.54|2515
1690628400000|2023-07-29 11:00:00|611.62|601.22|611.5|601.1|616.65|605.69|609.28|596.51|2272
1690632000000|2023-07-29 12:00:00|611.49|601.09|611.03|600.63|615.67|605.76|609.46|598.01|2491
1690635600000|2023-07-29 13:00:00|611.01|600.61|613.54|603.14|617.98|607.24|611|600.6|2840
1690639200000|2023-07-29 14:00:00|613.53|603.13|615.22|604.82|619.22|607.58|613.44|603.04|2198
1690642800000|2023-07-29 15:00:00|615.19|604.79|618.11|607.71|622.15|612.21|614.76|601.9|3081
1690646400000|2023-07-29 16:00:00|618.17|607.77|619.95|609.55|622.2|612.53|614.14|599.7|3179
1690650000000|2023-07-29 17:00:00|619.96|609.56|626.15|615.75|632.86|622.46|615.39|600.57|4155
1690653600000|2023-07-29 18:00:00|626.16|615.76|626.71|616.31|629.88|621.21|622.38|606.3|3985
1690657200000|2023-07-29 19:00:00|626.72|616.32|630.86|620.46|634.64|624.24|624.71|610.92|3892
1690660800000|2023-07-29 20:00:00|630.87|620.47|634.72|624.32|635.95|627.59|630.19|616.04|3984
1690664400000|2023-07-29 21:00:00|634.79|624.39|636.35|625.95|638.09|629.09|629.27|614.28|4422
1690668000000|2023-07-29 22:00:00|636.33|625.93|636.45|626.05|641.11|632.89|632.59|616.45|5048
1690671600000|2023-07-29 23:00:00|636.46|626.06|637.73|627.33|640.35|629.95|636.45|626.05|4722
1690675200000|2023-07-30 00:00:00|637.74|627.34|635.36|624.96|642.29|631.89|632.01|614.4|4296
1690678800000|2023-07-30 01:00:00|635.35|624.95|639.28|628.88|640.22|630.41|632.26|614.63|3589
1690682400000|2023-07-30 02:00:00|639.29|628.89|639.99|629.59|644.5|634.1|634.54|618.29|3523
1690686000000|2023-07-30 03:00:00|639.97|629.57|642.11|631.71|643.41|633.01|636.51|618.93|3578
1690689600000|2023-07-30 04:00:00|642.1|631.7|641.6|631.2|643.26|632.86|637.35|618.78|3303
1690693200000|2023-07-30 05:00:00|641.64|631.24|645.05|634.65|648.14|637.74|636.09|619.39|3139
1690696800000|2023-07-30 06:00:00|645.06|634.66|639.64|629.24|646.49|636.09|636.23|623.1|4565
1690700400000|2023-07-30 07:00:00|639.61|629.21|637.4|627|641.07|630.67|634.98|615.24|3657
1690704000000|2023-07-30 08:00:00|637.42|627.02|642.69|632.29|645.26|634.86|635.82|620.53|4541
1690707600000|2023-07-30 09:00:00|642.68|632.28|647.24|636.84|650.43|640.03|639.24|624.93|6078
1690711200000|2023-07-30 10:00:00|647.31|636.91|642.67|632.27|647.84|637.44|639.13|627.06|4643
1690714800000|2023-07-30 11:00:00|642.68|632.28|645.44|635.04|648.62|638.22|642.58|628.11|4776
1690718400000|2023-07-30 12:00:00|645.46|635.06|647.01|636.61|648.44|638.04|644.86|634.46|3484
1690722000000|2023-07-30 13:00:00|646.99|636.59|642.49|632.09|647.93|637.53|641.78|631.38|3968
1690725600000|2023-07-30 14:00:00|642.54|632.14|646.24|635.84|646.32|635.92|641.65|631.25|4886
1690729200000|2023-07-30 15:00:00|646.26|635.86|643.16|632.76|646.82|636.42|640.9|622.6|4970
1690732800000|2023-07-30 16:00:00|643.24|632.84|645.46|635.06|647.45|637.05|639.15|627.24|4669
1690736400000|2023-07-30 17:00:00|645.44|635.04|646.74|636.34|647.34|636.94|641.16|628.82|3121
1690740000000|2023-07-30 18:00:00|646.75|636.35|643.35|632.95|647.11|636.71|640.19|625.68|2825
1690743600000|2023-07-30 19:00:00|643.39|632.99|638.92|627.02|644.98|634.58|635.59|623.69|4740
1690747200000|2023-07-30 20:00:00|638.86|626.96|639.11|627.21|640.52|629.57|631.76|619.86|6329
1690750800000|2023-07-30 21:00:00|639.14|627.24|641.64|631.24|641.66|632|635.57|621.41|3849
1690754400000|2023-07-30 22:00:00|641.65|631.25|639.08|628.68|641.72|631.32|637.67|627.27|5948
1690758000000|2023-07-30 23:00:00|639.02|628.62|647.09|636.69|649.05|638.65|638.87|628.47|6380
1690761600000|2023-07-31 00:00:00|646.87|636.47|652.28|641.88|652.38|641.98|643.67|633.27|8343
1690765200000|2023-07-31 01:00:00|652.45|642.05|658.87|648.47|659.54|649.14|648.47|638.07|7651
1690768800000|2023-07-31 02:00:00|658.71|648.31|657.55|647.15|662.42|652.02|653.37|642.97|7555
1690772400000|2023-07-31 03:00:00|657.26|646.86|653.94|643.54|658.25|647.85|652.61|642.21|6350
1690776000000|2023-07-31 04:00:00|653.96|643.56|648.18|637.78|654.8|644.4|648.15|637.75|6454
1690779600000|2023-07-31 05:00:00|648.23|637.83|648.92|638.52|651.61|641.21|647.87|637.47|5072
1690783200000|2023-07-31 06:00:00|648.91|638.51|655.6|645.2|656.66|646.26|648.25|637.85|5399
1690786800000|2023-07-31 07:00:00|655.62|645.22|653.81|643.41|658.79|648.39|652.93|642.53|5846
1690790400000|2023-07-31 08:00:00|653.77|643.37|657.65|647.25|659.04|648.64|651.92|641.52|6438
1690794000000|2023-07-31 09:00:00|657.7|647.3|657.61|647.21|660.47|650.07|655.53|645.13|5954
1690797600000|2023-07-31 10:00:00|657.59|647.19|656.1|645.7|657.97|647.57|655|644.6|4969
1690801200000|2023-07-31 11:00:00|655.95|645.55|653.92|643.52|657.85|647.45|652.4|642|4925
1690804800000|2023-07-31 12:00:00|653.81|643.41|655.1|644.7|656.39|645.99|652.4|642|6271
1690808400000|2023-07-31 13:00:00|655.06|644.66|656.25|645.85|657.69|647.29|652.47|642.07|7270
1690812000000|2023-07-31 14:00:00|656.38|645.98|656.99|646.59|662.1|651.7|653.43|643.03|7770
1690815600000|2023-07-31 15:00:00|656.97|646.57|657|646.6|658.96|648.56|650.86|640.46|7390
1690819200000|2023-07-31 16:00:00|656.95|646.55|660.87|650.47|667.91|657.51|656.02|645.62|8715
1690822800000|2023-07-31 17:00:00|660.88|650.48|663.18|652.78|665.23|654.83|660.63|650.23|7357
1690826400000|2023-07-31 18:00:00|663.21|652.81|658.08|647.68|665.51|655.11|657.7|647.3|6137
1690830000000|2023-07-31 19:00:00|657.92|647.52|655.21|644.81|662.09|651.69|653.61|643.21|6263
1690833600000|2023-07-31 20:00:00|655.22|644.82|652.18|641.78|658.41|648.01|651.51|641.11|6997
1690837200000|2023-07-31 21:00:00|652.2|641.8|657.96|647.56|659.06|648.66|646.45|627.85|3622
1690840800000|2023-07-31 22:00:00|658.09|647.69|657.47|647.07|659.22|648.82|656.48|646.08|3439
1690844400000|2023-07-31 23:00:00|657.49|647.09|658.02|647.62|661.6|651.2|655.78|645.38|4609
1690848000000|2023-08-01 00:00:00|658.05|647.65|661.4|651|661.63|651.23|653.05|642.65|5999
1690851600000|2023-08-01 01:00:00|661.48|651.08|654.26|643.86|664.49|654.09|652.78|642.38|7129
1690855200000|2023-08-01 02:00:00|654.24|643.84|651.29|640.89|655.48|645.08|638.76|628.36|9682
1690858800000|2023-08-01 03:00:00|651.27|640.87|645.35|634.95|653.42|643.02|643.7|633.3|8226
1690862400000|2023-08-01 04:00:00|645.33|634.93|639.59|629.19|649.62|639.22|639.06|628.66|7288
1690866000000|2023-08-01 05:00:00|639.47|629.07|644.55|634.15|645.12|634.72|639.11|628.71|6514
1690869600000|2023-08-01 06:00:00|644.45|634.05|651.35|640.95|652.77|642.37|643.61|633.21|7049
1690873200000|2023-08-01 07:00:00|651.38|640.98|646.4|636|652.2|641.8|646.28|635.88|6510
1690876800000|2023-08-01 08:00:00|646.35|635.95|651.62|641.22|651.72|641.32|646.2|635.8|6964
1690880400000|2023-08-01 09:00:00|651.56|641.16|648.19|637.79|651.9|641.5|646.85|636.45|5792
1690884000000|2023-08-01 10:00:00|648.24|637.84|649.38|638.98|651.16|640.76|646.98|636.58|4916
1690887600000|2023-08-01 11:00:00|649.43|639.03|649.07|638.67|650.9|640.5|648.43|638.03|4237
1690891200000|2023-08-01 12:00:00|649.13|638.73|650.33|639.93|651.51|641.11|646.49|636.09|6384
1690894800000|2023-08-01 13:00:00|650.35|639.95|647.85|637.45|651.06|640.66|646.18|635.78|5425
1690898400000|2023-08-01 14:00:00|647.93|637.53|649.24|638.84|651.92|641.52|647.7|637.3|7464
1690902000000|2023-08-01 15:00:00|649.17|638.77|653.96|643.56|654.44|644.04|643.1|632.7|8117
1690905600000|2023-08-01 16:00:00|654.16|643.76|659.45|649.05|659.7|649.3|652.82|642.42|8136
1690909200000|2023-08-01 17:00:00|659.38|648.98|664.1|653.7|670.38|659.98|657.39|646.99|7752
1690912800000|2023-08-01 18:00:00|663.95|653.55|671.33|660.93|674.21|663.81|662.85|652.45|8109
1690916400000|2023-08-01 19:00:00|671.35|660.95|668.14|657.74|672.71|662.31|667.5|657.1|7000
1690920000000|2023-08-01 20:00:00|668.11|657.71|668.01|657.61|670.53|660.13|667.56|657.16|4592
1690923600000|2023-08-01 21:00:00|668|657.6|666.19|655.79|669.93|659.53|664.66|654.26|3013
1690927200000|2023-08-01 22:00:00|666.21|655.81|665.92|655.52|666.21|655.81|663.6|653.2|4013
1690930800000|2023-08-01 23:00:00|665.93|655.53|673.56|663.16|673.86|663.46|665.22|654.82|8125
1690934400000|2023-08-02 00:00:00|673.54|663.14|672.33|661.93|674.41|664.01|668.59|658.19|7718
1690938000000|2023-08-02 01:00:00|672.34|661.94|670.27|659.87|673.99|663.59|669.85|659.45|6461
1690941600000|2023-08-02 02:00:00|670.22|659.82|671.84|661.44|673.68|663.28|668.63|658.23|5538
1690945200000|2023-08-02 03:00:00|671.82|661.42|666.68|656.28|673.09|662.69|666.3|655.9|5168
1690948800000|2023-08-02 04:00:00|666.79|656.39|661.91|651.51|667.3|656.9|661.81|651.41|4314
1690952400000|2023-08-02 05:00:00|661.93|651.53|662.6|652.2|663.26|652.86|659.8|649.4|4170
1690956000000|2023-08-02 06:00:00|662.45|652.05|660.78|650.38|664.78|654.38|660.76|650.36|4119
1690959600000|2023-08-02 07:00:00|660.74|650.34|646.69|636.29|663.23|652.83|645.54|635.14|4910
1690963200000|2023-08-02 08:00:00|646.57|636.17|640.77|630.37|649.31|638.91|638.31|627.91|7373
1690966800000|2023-08-02 09:00:00|640.82|630.42|635.37|624.97|642.02|631.62|631.99|621.59|5441
1690970400000|2023-08-02 10:00:00|635.26|624.86|636.24|625.84|636.53|626.13|631.05|620.65|6056
1690974000000|2023-08-02 11:00:00|636.28|625.88|639.42|629.02|642.19|631.79|635.99|625.59|4718
1690977600000|2023-08-02 12:00:00|639.47|629.07|635.54|625.14|639.47|629.07|633.07|622.67|4262
1690981200000|2023-08-02 13:00:00|635.52|625.12|635.38|624.98|638.28|627.88|633.67|623.27|5934
1690984800000|2023-08-02 14:00:00|635.36|624.96|634.54|624.14|635.69|625.29|631.67|621.27|7725
1690988400000|2023-08-02 15:00:00|634.59|624.19|634.29|623.89|637.15|626.75|631.24|620.84|7236
1690992000000|2023-08-02 16:00:00|634.24|623.84|627.42|617.02|635.17|624.77|624.21|613.81|7084
1690995600000|2023-08-02 17:00:00|627.4|617|622.71|612.31|630.19|619.79|621.54|611.14|7729
1690999200000|2023-08-02 18:00:00|622.72|612.32|619.29|608.89|624.9|614.5|617.97|607.57|5566
1691002800000|2023-08-02 19:00:00|619.3|608.9|621.02|610.62|622.88|612.48|618.51|608.11|5144
1691006400000|2023-08-02 20:00:00|621.04|610.64|622.51|612.11|623.66|613.26|620.65|610.25|4432
1691010000000|2023-08-02 21:00:00|622.54|612.14|623.55|613.15|627.26|616.86|618.41|608.01|3061
1691013600000|2023-08-02 22:00:00|623.58|613.18|621.14|610.74|625.2|614.8|620.94|610.54|4421
1691017200000|2023-08-02 23:00:00|621.16|610.76|620.69|610.29|621.42|611.02|618.1|607.7|3458
1691020800000|2023-08-03 00:00:00|620.67|610.27|620.2|609.8|630.82|620.42|617.38|606.98|5198
1691024400000|2023-08-03 01:00:00|620.33|609.93|621.63|611.23|624.28|613.88|617.7|607.3|5145
1691028000000|2023-08-03 02:00:00|621.7|611.3|619.16|608.76|622.29|611.89|614.67|604.27|4501
1691031600000|2023-08-03 03:00:00|619.1|608.7|621.56|611.16|622.09|611.69|618.21|607.81|4335
1691035200000|2023-08-03 04:00:00|621.65|611.25|620.98|610.58|622.1|611.7|618.88|608.48|5032
1691038800000|2023-08-03 05:00:00|621.03|610.63|624.1|613.7|624.1|613.7|619.45|609.05|4608
1691042400000|2023-08-03 06:00:00|624.13|613.73|619.11|608.71|624.33|613.93|618.91|608.51|5189
1691046000000|2023-08-03 07:00:00|619.09|608.69|619.76|609.36|621.3|610.9|615.5|605.1|5314
1691049600000|2023-08-03 08:00:00|619.81|609.41|616.14|605.74|620.1|609.7|612.51|602.11|6166
1691053200000|2023-08-03 09:00:00|616.2|605.8|617.26|606.86|619.34|608.94|616.04|605.64|4706
1691056800000|2023-08-03 10:00:00|617.27|606.87|616.05|605.65|617.72|607.32|615.99|605.59|597
1691060400000|2023-08-03 11:00:00|623.91|613.51|626.85|616.45|628.45|618.05|622.63|612.23|5643
1691064000000|2023-08-03 12:00:00|626.86|616.46|625.12|614.72|629.01|618.61|621.03|610.63|6015
1691067600000|2023-08-03 13:00:00|625.24|614.84|623.8|613.4|629.92|619.52|623.24|612.84|6234
1691071200000|2023-08-03 14:00:00|623.73|613.33|628.16|617.76|628.68|618.28|623.5|613.1|6457
1691074800000|2023-08-03 15:00:00|628.29|617.89|622.61|612.21|629.57|619.17|622.55|612.15|6019
1691078400000|2023-08-03 16:00:00|622.6|612.2|624.01|613.61|625.77|615.37|620.66|610.26|5340
1691082000000|2023-08-03 17:00:00|623.98|613.58|619.68|609.28|627.18|616.78|619.63|609.23|5510
1691085600000|2023-08-03 18:00:00|619.7|609.3|618.26|607.86|619.72|609.32|617.11|606.71|4862
1691089200000|2023-08-03 19:00:00|618.28|607.88|618.96|608.56|619.38|608.98|616.28|605.88|3746
1691092800000|2023-08-03 20:00:00|618.84|608.44|620.36|609.96|624.36|613.96|618.68|608.28|5101
1691096400000|2023-08-03 21:00:00|620.35|609.95|618.22|607.82|624.52|614.12|617.51|607.11|2813
1691100000000|2023-08-03 22:00:00|618.2|607.8|615.24|604.84|619.1|608.7|610.63|600.23|7477
1691103600000|2023-08-03 23:00:00|615.21|604.81|614.68|604.28|618.95|608.55|613.91|603.51|4073
1691107200000|2023-08-04 00:00:00|614.67|604.27|615.81|605.41|616.44|606.04|611.82|601.42|5282
1691110800000|2023-08-04 01:00:00|615.7|605.3|614.61|604.21|619.71|609.31|614.58|604.18|4502
1691114400000|2023-08-04 02:00:00|614.67|604.27|615.31|604.91|616.08|605.68|613.1|602.7|5057
1691118000000|2023-08-04 03:00:00|615.29|604.89|615.5|605.1|616.68|606.28|613.58|603.18|4346
1691121600000|2023-08-04 04:00:00|615.53|605.13|615.83|605.43|616.25|605.85|612.23|601.83|4261
1691125200000|2023-08-04 05:00:00|615.8|605.4|617.83|607.43|619.05|608.65|614.31|603.91|5196
1691128800000|2023-08-04 06:00:00|617.86|607.46|615.08|604.68|619.36|608.96|614.68|604.28|5365
1691132400000|2023-08-04 07:00:00|615.11|604.71|617.76|607.36|618.59|608.19|614|603.6|4955
1691136000000|2023-08-04 08:00:00|617.73|607.33|614.96|604.56|619.56|609.16|614.67|604.27|4854
1691139600000|2023-08-04 09:00:00|614.97|604.57|617.81|607.41|618.46|608.06|614.15|603.75|4424
1691143200000|2023-08-04 10:00:00|617.82|607.42|617.16|606.76|619.11|608.71|615.6|605.2|4278
1691146800000|2023-08-04 11:00:00|617.19|606.79|615.97|605.57|617.74|607.34|615.51|605.11|4060
1691150400000|2023-08-04 12:00:00|616.01|605.61|618.12|607.72|619.71|609.31|614.25|603.85|6893
1691154000000|2023-08-04 13:00:00|618.09|607.69|623.94|613.54|626.98|616.58|617.95|607.55|7379
1691157600000|2023-08-04 14:00:00|624.02|613.62|625.87|615.47|626.01|615.61|621.28|610.88|5739
1691161200000|2023-08-04 15:00:00|625.89|615.49|623.72|613.32|626.13|615.73|622.87|612.47|4179
1691164800000|2023-08-04 16:00:00|623.71|613.31|625.54|615.14|625.85|615.45|621.68|611.28|4503
1691168400000|2023-08-04 17:00:00|625.56|615.16|621.41|611.01|626.18|615.78|621.38|610.98|3652
1691172000000|2023-08-04 18:00:00|621.49|611.09|614.75|604.35|621.77|611.37|612.16|601.76|6404
1691175600000|2023-08-04 19:00:00|614.51|604.11|609.92|599.52|616.5|606.1|608.35|597.95|3990
1691179200000|2023-08-04 20:00:00|609.94|599.54|608.65|598.25|613.34|602.94|605.78|595.38|3926
1691218800000|2023-08-05 07:00:00|604.42|594.02|604.65|594.25|606.06|595.66|604.42|594.02|1143
1691222400000|2023-08-05 08:00:00|605.68|595.28|603.51|593.11|610.38|596.86|599.75|584.17|3417
1691226000000|2023-08-05 09:00:00|603.49|593.09|603.05|592.65|617.15|597.75|602.76|592.36|4181
1691229600000|2023-08-05 10:00:00|603.03|592.63|602.4|592|611.13|596.83|601.95|591.55|4396
1691233200000|2023-08-05 11:00:00|602.35|591.95|602.74|592.34|611.58|597.26|601.99|591.59|3060
1691236800000|2023-08-05 12:00:00|602.76|592.36|601.81|591.41|606.04|595.63|599.71|589.31|3282
1691240400000|2023-08-05 13:00:00|601.79|591.39|602.9|592.5|604.03|593.63|601.76|591.36|2918
1691244000000|2023-08-05 14:00:00|602.96|592.56|606|595.6|611.78|598.74|602.91|592.51|3564
1691247600000|2023-08-05 15:00:00|606.03|595.63|607.16|596.76|608.13|597.73|605.28|594.88|3269
1691251200000|2023-08-05 16:00:00|607.11|596.71|607.15|596.75|614.91|602|606.13|595.73|2791
1691254800000|2023-08-05 17:00:00|607.17|596.77|607.49|597.09|616.79|602.3|606.34|595.94|2780
1691258400000|2023-08-05 18:00:00|607.46|597.06|611.75|601.35|621.62|603.53|607.05|594.79|2558
1691262000000|2023-08-05 19:00:00|611.77|601.37|610.49|600.09|616.2|604.7|607.52|591.68|2344
1691265600000|2023-08-05 20:00:00|610.52|600.12|608.52|598.12|611.04|600.64|605.78|588.07|2080
1691269200000|2023-08-05 21:00:00|608.55|598.15|611.1|600.7|615.36|604.93|608.55|598.15|1552
1691272800000|2023-08-05 22:00:00|611.18|600.78|612.61|602.21|617.59|605.71|608.8|591.57|1759
1691276400000|2023-08-05 23:00:00|612.59|602.19|613.99|603.59|614.43|604.03|611.06|600.66|1816
1691280000000|2023-08-06 00:00:00|613.97|603.57|617.51|607.11|620.07|609.91|610.62|594.75|2663
1691283600000|2023-08-06 01:00:00|617.5|607.1|616.16|605.76|620.35|611.02|612.55|596.68|2120
1691287200000|2023-08-06 02:00:00|616.15|605.75|617.14|606.74|621.38|612.5|615.96|605.56|3653
1691290800000|2023-08-06 03:00:00|617.15|606.75|616.37|605.97|619.42|609.66|614|598.13|2225
1691294400000|2023-08-06 04:00:00|616.42|606.02|616.34|605.94|619.81|610.42|615.84|605.44|2019
1691298000000|2023-08-06 05:00:00|616.27|605.87|615.46|605.06|616.36|605.96|613.22|602.82|1761
1691301600000|2023-08-06 06:00:00|615.49|605.09|614.8|604.4|617.22|607.08|611.56|595.7|2106
1691305200000|2023-08-06 07:00:00|614.78|604.38|614.07|603.67|617.22|607.39|609.86|589.68|1950
1691308800000|2023-08-06 08:00:00|614.08|603.68|615.26|604.86|618.95|609.14|610.78|594.94|2416
1691312400000|2023-08-06 09:00:00|615.25|604.85|612.22|601.82|617.07|606.83|610.33|594.49|2002
1691316000000|2023-08-06 10:00:00|612.23|601.83|611.09|600.69|614.7|604.05|607.26|591.6|2784
1691319600000|2023-08-06 11:00:00|611.12|600.72|610.14|599.74|615.59|603.9|605.82|583.44|2595
1691323200000|2023-08-06 12:00:00|610.15|599.75|608.71|598.31|613.29|603.68|608.05|597.65|1986
1691326800000|2023-08-06 13:00:00|608.67|598.27|607.37|596.97|613.12|602.04|607.19|596.79|2746
1691330400000|2023-08-06 14:00:00|607.38|596.98|609.36|598.96|611.1|600.7|605.61|582.67|2812
1691334000000|2023-08-06 15:00:00|609.37|598.97|604.81|594.41|616.42|599.89|602.82|587.2|2702
1691337600000|2023-08-06 16:00:00|604.8|594.4|606.05|595.65|610.59|599.16|600.55|584.74|3456
1691341200000|2023-08-06 17:00:00|606.07|595.67|603.45|593.05|609.46|597.56|601.06|582.53|2144
1691344800000|2023-08-06 18:00:00|603.42|593.02|602.4|592|608.75|596.7|599.06|581.41|1905
1691348400000|2023-08-06 19:00:00|602.36|591.96|603.39|591.49|608.16|595.96|599.47|582.32|1638
1691352000000|2023-08-06 20:00:00|603.43|591.53|605.13|593.23|607.88|594.37|599.22|579.35|1801
1691355600000|2023-08-06 21:00:00|605.18|593.28|602|591.6|608.09|597.69|601.47|591.07|3908
1691359200000|2023-08-06 22:00:00|601.97|591.57|601.64|591.24|606.05|595.65|601.4|591|3929
1691362800000|2023-08-06 23:00:00|601.7|591.3|600.08|589.68|602.33|591.93|598.55|588.15|3734
1691366400000|2023-08-07 00:00:00|600.05|589.65|596.2|585.8|600.53|590.13|594.18|583.78|3738
1691370000000|2023-08-07 01:00:00|596.3|585.9|605.04|594.64|606.25|595.85|596.15|585.75|3469
1691373600000|2023-08-07 02:00:00|605.18|594.78|605.4|595|606.5|596.1|601.65|591.25|2184
1691377200000|2023-08-07 03:00:00|605.92|595.52|602.27|591.87|606.4|596|601.35|590.95|2288
1691380800000|2023-08-07 04:00:00|602.29|591.89|603.37|592.97|604.2|593.8|600.84|590.44|3127
1691384400000|2023-08-07 05:00:00|603.36|592.96|601.36|590.96|604.15|593.75|600.7|590.3|3293
1691388000000|2023-08-07 06:00:00|601.53|591.13|595.37|584.97|601.85|591.45|594.95|584.55|4911
1691391600000|2023-08-07 07:00:00|595.39|584.99|596.65|586.25|598.35|587.95|594.75|584.35|4315
1691395200000|2023-08-07 08:00:00|596.91|586.51|594.64|584.24|597.14|586.74|594.25|583.85|3737
1691398800000|2023-08-07 09:00:00|594.49|584.09|596.21|585.81|597.65|587.25|593|582.6|3855
1691402400000|2023-08-07 10:00:00|596.16|585.76|597.25|586.85|598.23|587.83|593.7|583.3|3865
1691406000000|2023-08-07 11:00:00|597.2|586.8|594.4|584|598.56|588.16|594.35|583.95|3370
1691409600000|2023-08-07 12:00:00|595.1|584.7|595.04|584.64|596.88|586.48|592.56|582.16|4435
1691413200000|2023-08-07 13:00:00|594.73|584.33|590.41|580.01|596.38|585.98|590.35|579.95|4850
1691416800000|2023-08-07 14:00:00|590.4|580|589.01|578.61|590.99|580.59|586.1|575.7|5772
1691420400000|2023-08-07 15:00:00|589.02|578.62|587.7|577.3|589.47|579.07|585.51|575.11|7889
1691424000000|2023-08-07 16:00:00|587.85|577.45|586.61|576.21|588.21|577.81|578.89|568.49|8784
1691427600000|2023-08-07 17:00:00|586.56|576.16|589.81|579.41|590.27|579.87|585.1|574.7|5111
1691431200000|2023-08-07 18:00:00|590.04|579.64|588.4|578|594.75|584.35|588.17|577.77|5542
1691434800000|2023-08-07 19:00:00|588.43|578.03|589.1|578.7|589.76|579.36|586.84|576.44|3136
1691438400000|2023-08-07 20:00:00|589.52|579.12|589.06|578.66|590.09|579.69|587.74|577.34|2520
1691442000000|2023-08-07 21:00:00|589.07|578.67|589.17|578.77|591.55|581.15|588.36|577.96|2380
1691445600000|2023-08-07 22:00:00|589.07|578.67|590.02|579.62|591.23|580.83|588.15|577.75|2867
1691449200000|2023-08-07 23:00:00|590.15|579.75|592.63|582.23|592.97|582.57|589.81|579.41|3350
1691452800000|2023-08-08 00:00:00|592.65|582.25|591.81|581.41|592.83|582.43|589.85|579.45|3466
1691456400000|2023-08-08 01:00:00|591.86|581.46|587.76|577.36|592.35|581.95|587.1|576.7|3786
1691460000000|2023-08-08 02:00:00|587.72|577.32|590.65|580.25|591.56|581.16|586.7|576.3|3463
1691463600000|2023-08-08 03:00:00|590.6|580.2|590.03|579.63|591.72|581.32|589.67|579.27|3640
1691467200000|2023-08-08 04:00:00|589.65|579.25|593.11|582.71|593.75|583.35|588.4|578|3168
1691470800000|2023-08-08 05:00:00|593.1|582.7|594.18|583.78|596.49|586.09|592.19|581.79|3902
1691474400000|2023-08-08 06:00:00|594.2|583.8|591.14|580.74|594.97|584.57|591.14|580.74|3183
1691478000000|2023-08-08 07:00:00|591.5|581.1|589.22|578.82|591.62|581.22|589.1|578.7|2351
1691481600000|2023-08-08 08:00:00|589.21|578.81|588.64|578.24|590.5|580.1|588.15|577.75|2994
1691485200000|2023-08-08 09:00:00|588.67|578.27|590.36|579.96|590.85|580.45|588.25|577.85|3001
1691488800000|2023-08-08 10:00:00|590.43|580.03|593.5|583.1|594.48|584.08|590.31|579.91|3345
1691492400000|2023-08-08 11:00:00|593.54|583.14|596.96|586.56|597.16|586.76|592.38|581.98|3938
1691496000000|2023-08-08 12:00:00|596.97|586.57|600.14|589.74|600.4|590|594.8|584.4|5563
1691499600000|2023-08-08 13:00:00|600.32|589.92|591.63|581.23|600.98|590.58|591.63|581.23|6627
1691503200000|2023-08-08 14:00:00|591.76|581.36|596.06|585.66|596.16|585.76|591.65|581.25|3967
1691506800000|2023-08-08 15:00:00|595.95|585.55|603.32|592.92|603.84|593.44|595.91|585.51|3830
1691510400000|2023-08-08 16:00:00|603.36|592.96|609|598.6|610.65|600.25|602.28|591.88|5917
1691514000000|2023-08-08 17:00:00|608.98|598.58|614.95|604.55|617.4|607|608.42|598.02|5562
1691517600000|2023-08-08 18:00:00|614.96|604.56|615.92|605.52|620.12|609.72|613.6|603.2|6851
1691521200000|2023-08-08 19:00:00|615.95|605.55|613.42|603.02|618.45|608.05|613.16|602.76|5225
1691524800000|2023-08-08 20:00:00|613.41|603.01|615.9|605.5|616.53|606.13|612.09|601.69|3933
1691528400000|2023-08-08 21:00:00|615.88|605.48|614.85|604.45|620.09|609.69|614.11|603.71|3659
1691532000000|2023-08-08 22:00:00|614.75|604.35|611.67|601.27|615.38|604.98|611.27|600.87|4375
1691535600000|2023-08-08 23:00:00|611.68|601.28|613.35|602.95|615.06|604.66|611.16|600.76|3451
1691539200000|2023-08-09 00:00:00|613.29|602.89|611.48|601.08|614.22|603.82|610.22|599.82|3454
1691542800000|2023-08-09 01:00:00|611.51|601.11|613.05|602.65|614.95|604.55|609.5|599.1|3812
1691546400000|2023-08-09 02:00:00|613.03|602.63|609.42|599.02|614.31|603.91|609.07|598.67|4227
1691550000000|2023-08-09 03:00:00|609.41|599.01|609.97|599.57|611.73|601.33|609.41|599.01|3089
1691553600000|2023-08-09 04:00:00|610.02|599.62|611.86|601.46|612.33|601.93|609.5|599.1|3715
1691557200000|2023-08-09 05:00:00|611.73|601.33|611.69|601.29|612.77|602.37|610.88|600.48|3138
1691560800000|2023-08-09 06:00:00|611.68|601.28|613.34|602.94|614.55|604.15|609.3|598.9|3882
1691564400000|2023-08-09 07:00:00|613.37|602.97|618.04|607.64|618.22|607.82|613.25|602.85|4532
1691568000000|2023-08-09 08:00:00|618.1|607.7|618.22|607.82|619.33|608.93|616.25|605.85|3331
1691571600000|2023-08-09 09:00:00|618.04|607.64|619.2|608.8|621.33|610.93|617.4|607|3788
1691575200000|2023-08-09 10:00:00|619.22|608.82|618.53|608.13|620.2|609.8|616.07|605.67|3659
1691578800000|2023-08-09 11:00:00|618.43|608.03|618|607.6|622.1|611.7|616|605.6|4211
1691582400000|2023-08-09 12:00:00|618.09|607.69|622.8|612.4|624.45|614.05|616.21|605.81|4839
1691586000000|2023-08-09 13:00:00|622.91|612.51|618.48|608.08|623.85|613.45|618.33|607.93|5904
1691589600000|2023-08-09 14:00:00|618.46|608.06|616.53|606.13|621.06|610.66|616.42|606.02|5740
1691593200000|2023-08-09 15:00:00|616.51|606.11|617.65|607.25|617.85|607.45|613.54|603.14|5720
1691596800000|2023-08-09 16:00:00|617.62|607.22|618.28|607.88|620.43|610.03|617.01|606.61|5714
1691600400000|2023-08-09 17:00:00|618.29|607.89|614.54|604.14|620.5|610.1|614.18|603.78|5329
1691604000000|2023-08-09 18:00:00|614.48|604.08|617.96|607.56|619.5|609.1|614.31|603.91|3357
1691607600000|2023-08-09 19:00:00|617.91|607.51|618.8|608.4|621.23|610.83|617.27|606.87|4369
1691611200000|2023-08-09 20:00:00|618.84|608.44|620.61|610.21|620.88|610.48|618.27|607.87|3098
1691614800000|2023-08-09 21:00:00|620.64|610.24|622.25|611.85|622.61|612.21|613.63|603.23|2492
1691618400000|2023-08-09 22:00:00|622.05|611.65|626.24|615.84|626.42|616.02|621.96|611.56|3676
1691622000000|2023-08-09 23:00:00|626.21|615.81|630.3|619.9|634.82|624.42|625.77|615.37|5560
1691625600000|2023-08-10 00:00:00|630.23|619.83|631.49|621.09|631.77|621.37|627.26|616.86|4337
1691629200000|2023-08-10 01:00:00|631.47|621.07|634.07|623.67|634.33|623.93|629.25|618.85|3736
1691632800000|2023-08-10 02:00:00|634.06|623.66|634.07|623.67|638.24|627.84|633.15|622.75|4561
1691636400000|2023-08-10 03:00:00|634.04|623.64|635.27|624.87|638.02|627.62|633.7|623.3|3969
1691640000000|2023-08-10 04:00:00|635.26|624.86|631.35|620.95|637.79|627.39|631.35|620.95|3991
1691643600000|2023-08-10 05:00:00|631.75|621.35|628.82|618.42|632.25|621.85|627.31|616.91|3999
1691647200000|2023-08-10 06:00:00|628.73|618.33|627.01|616.61|630.45|620.05|625.3|614.9|3687
1691650800000|2023-08-10 07:00:00|627.35|616.95|629.16|618.76|629.43|619.03|626.7|616.3|2992
1691654400000|2023-08-10 08:00:00|629.11|618.71|628.67|618.27|630.98|620.58|626.15|615.75|2585
1691658000000|2023-08-10 09:00:00|628.62|618.22|629.85|619.45|630.2|619.8|626.55|616.15|2894
1691661600000|2023-08-10 10:00:00|629.92|619.52|630.61|620.21|632.55|622.15|628.9|618.5|3575
1691665200000|2023-08-10 11:00:00|630.99|620.59|630.25|619.85|632.07|621.67|627.84|617.44|3964
1691668800000|2023-08-10 12:00:00|630.2|619.8|635.24|624.84|639.28|628.88|628.5|618.1|7441
1691672400000|2023-08-10 13:00:00|635.54|625.14|633.78|623.38|635.91|625.51|631.93|621.53|5874
1691676000000|2023-08-10 14:00:00|633.76|623.36|623.34|612.94|635.95|625.55|622.56|612.16|7370
1691679600000|2023-08-10 15:00:00|623.48|613.08|625.75|615.35|625.97|615.57|621.95|611.55|5318
1691683200000|2023-08-10 16:00:00|625.85|615.45|624.82|614.42|626.53|616.13|623.72|613.32|3893
1691686800000|2023-08-10 17:00:00|624.85|614.45|622.26|611.86|625.25|614.85|620.35|609.95|4068
1691690400000|2023-08-10 18:00:00|622.28|611.88|622.9|612.5|624.02|613.62|621.04|610.64|3581
1691694000000|2023-08-10 19:00:00|622.94|612.54|624.88|614.48|625.4|615|622.52|612.12|3110
1691697600000|2023-08-10 20:00:00|624.85|614.45|621.91|611.51|625.9|615.5|621.63|611.23|2729
1691701200000|2023-08-10 21:00:00|621.93|611.53|625.23|614.83|625.31|614.91|615.67|605.27|2619
1691704800000|2023-08-10 22:00:00|625.38|614.98|625.55|615.15|627.95|617.55|624.3|613.9|3756
1691708400000|2023-08-10 23:00:00|625.6|615.2|624.08|613.68|625.99|615.59|623.72|613.32|2019
1691712000000|2023-08-11 00:00:00|624.13|613.73|626.35|615.95|626.75|616.35|622.55|612.15|3058
1691715600000|2023-08-11 01:00:00|626.54|616.14|621.4|611|626.8|616.4|621.05|610.65|3181
1691719200000|2023-08-11 02:00:00|621.36|610.96|618.49|608.09|622.27|611.87|618.3|607.9|3810
1691722800000|2023-08-11 03:00:00|618.52|608.12|622.42|612.02|624.46|614.06|617.87|607.47|4063
1691726400000|2023-08-11 04:00:00|622.33|611.93|623.83|613.43|624.72|614.32|621.85|611.45|2986
1691730000000|2023-08-11 05:00:00|623.81|613.41|624.9|614.5|624.9|614.5|622|611.6|2480
1691733600000|2023-08-11 06:00:00|624.27|613.87|624.65|614.25|625.45|615.05|623.25|612.85|2007
1691737200000|2023-08-11 07:00:00|624.61|614.21|621.55|611.15|625|614.6|621.05|610.65|2358
1691740800000|2023-08-11 08:00:00|621.6|611.2|620.94|610.54|622.19|611.79|619.68|609.28|2942
1691744400000|2023-08-11 09:00:00|620.93|610.53|617.89|607.49|621.91|611.51|617.35|606.95|2504
1691748000000|2023-08-11 10:00:00|617.95|607.55|618.83|608.43|619.01|608.61|615.71|605.31|2916
1691751600000|2023-08-11 11:00:00|618.66|608.26|622.95|612.55|623.17|612.77|618.4|608|2497
1691755200000|2023-08-11 12:00:00|622.91|612.51|619.28|608.88|624.06|613.66|619.1|608.7|3588
1691758800000|2023-08-11 13:00:00|619.31|608.91|620.27|609.87|620.41|610.01|617.38|606.98|2962
1691762400000|2023-08-11 14:00:00|620.29|609.89|622.34|611.94|622.78|612.38|619.68|609.28|4326
1691766000000|2023-08-11 15:00:00|622.32|611.92|618.1|607.7|623.13|612.73|616.32|605.92|4522
1691769600000|2023-08-11 16:00:00|618.08|607.68|618.34|607.94|620.25|609.85|616.4|606|3995
1691773200000|2023-08-11 17:00:00|618.28|607.88|619.35|608.95|621.07|610.67|617.5|607.1|2699
1691776800000|2023-08-11 18:00:00|619.28|608.88|617.66|607.26|621.15|610.75|616.77|606.37|2357
1691780400000|2023-08-11 19:00:00|617.61|607.21|618.67|608.27|618.81|608.41|615.31|604.91|2578
1691784000000|2023-08-11 20:00:00|618.64|608.24|622.54|612.14|622.89|615.04|615.89|599.97|2020
1691823600000|2023-08-12 07:00:00|620.8|610.4|620.71|610.31|621.97|611.57|617.32|601.56|2171
1691827200000|2023-08-12 08:00:00|620.72|610.32|617.74|607.34|620.93|612.42|614.64|600.77|1705
1691830800000|2023-08-12 09:00:00|617.72|607.32|620.52|610.12|620.94|610.54|615.44|599.61|1480
1691834400000|2023-08-12 10:00:00|620.54|610.14|621.13|610.73|621.15|610.75|616.35|600.45|1340
1691838000000|2023-08-12 11:00:00|621.15|610.75|620.18|609.78|621.17|610.77|616.75|597.94|1041
1691841600000|2023-08-12 12:00:00|620.16|609.76|620.04|609.64|624.37|613.49|616.62|598.08|2067
1691845200000|2023-08-12 13:00:00|620.1|609.7|619.32|608.92|623.41|614.73|616|598.76|2077
1691848800000|2023-08-12 14:00:00|619.33|608.93|622.85|612.45|624.56|615.95|618.52|608.12|2293
1691852400000|2023-08-12 15:00:00|622.86|612.46|622.36|611.96|623.08|612.68|619.33|603.47|1907
1691856000000|2023-08-12 16:00:00|622.32|611.92|625.39|614.99|626.64|618.86|618.86|597.83|2148
1691859600000|2023-08-12 17:00:00|625.59|615.19|624.46|614.06|628.52|618.12|621.96|598.96|2119
1691863200000|2023-08-12 18:00:00|624.44|614.04|623.09|612.69|625.01|614.61|619.63|604.25|2102
1691866800000|2023-08-12 19:00:00|623.04|612.64|622.51|612.11|624.89|616.41|618.79|599.93|1803
1691870400000|2023-08-12 20:00:00|622.54|612.14|622.04|611.64|623.61|615.07|618.61|603.13|2322
1691874000000|2023-08-12 21:00:00|621.89|611.49|622.51|612.11|623.88|615.4|619.11|603.2|3102
1691877600000|2023-08-12 22:00:00|622.54|612.14|625.21|614.81|626.86|618.24|619.51|603.57|3077
1691881200000|2023-08-12 23:00:00|625.17|614.77|627.48|617.08|629.28|620.62|623.95|608.05|2361
1691884800000|2023-08-13 00:00:00|627.47|617.07|624.44|614.04|628.25|618.15|621.54|605.66|2945
1691888400000|2023-08-13 01:00:00|624.43|614.03|624.15|613.75|626.68|618.14|619.85|601.23|2642
1691892000000|2023-08-13 02:00:00|624.13|613.73|625.04|614.64|626.82|618.27|620.8|604.11|2493
1691895600000|2023-08-13 03:00:00|624.99|614.59|622.66|612.26|625.28|614.88|620.08|604.18|2297
1691899200000|2023-08-13 04:00:00|622.68|612.28|622.34|611.94|624.44|615.94|618.06|595.06|2188
1691902800000|2023-08-13 05:00:00|622.31|611.91|619.81|609.41|623.41|613.31|615.32|592.32|1973
1691906400000|2023-08-13 06:00:00|619.8|609.4|621.31|610.91|622.53|613.83|616.99|600.99|1457
1691910000000|2023-08-13 07:00:00|621.32|610.92|620.75|610.35|622.25|613.46|618.01|602.09|1515
1691913600000|2023-08-13 08:00:00|620.77|610.37|622.61|612.21|625.9|615.81|614.09|591.09|1147
1691917200000|2023-08-13 09:00:00|622.6|612.2|620.23|609.83|624.23|615.55|617.75|601.9|1524
1691920800000|2023-08-13 10:00:00|620.29|609.89|620.18|609.78|621.03|610.63|616.69|601.03|1811
1691924400000|2023-08-13 11:00:00|620.17|609.77|618.49|608.09|620.21|610.9|614.42|593.16|2184
1691928000000|2023-08-13 12:00:00|618.52|608.12|619.1|608.7|619.68|609.28|613.94|598.05|1969
1691931600000|2023-08-13 13:00:00|618.97|608.57|617.72|607.32|622.08|611.63|613.89|596.27|1799
1691935200000|2023-08-13 14:00:00|617.69|607.29|617.47|607.07|621.46|610.73|614.7|595.89|1774
1691938800000|2023-08-13 15:00:00|617.39|606.99|616.6|606.2|619.4|609.45|612.7|597.26|1776
1691942400000|2023-08-13 16:00:00|616.49|606.09|614.83|604.43|616.61|606.21|611.05|595.67|1842
1691946000000|2023-08-13 17:00:00|614.85|604.45|617.54|607.14|618.4|608.75|614.32|603.92|1718
1691949600000|2023-08-13 18:00:00|617.56|607.16|619.82|609.42|619.92|609.52|614.22|595.3|1112
1691953200000|2023-08-13 19:00:00|619.94|609.54|623.03|611.13|624.06|613.57|619.79|602.51|2186
1691956800000|2023-08-13 20:00:00|623.05|611.15|619.22|608.82|623.8|612.08|616.9|596.45|1771
1691960400000|2023-08-13 21:00:00|619.25|608.85|616.88|606.48|619.65|609.25|615.15|601.86|1614
1691964000000|2023-08-13 22:00:00|616.84|606.44|613.11|602.71|617.4|607|610.65|600.25|4140
1691967600000|2023-08-13 23:00:00|613.09|602.69|613.99|603.59|619.32|608.92|612.35|601.95|3632
1691971200000|2023-08-14 00:00:00|614|603.6|616.56|606.16|616.87|606.47|612.8|602.4|3864
1691974800000|2023-08-14 01:00:00|616.49|606.09|617.6|607.2|620.04|609.64|616.14|605.74|3737
1691978400000|2023-08-14 02:00:00|617.56|607.16|620.52|610.12|621.61|611.21|613.55|603.15|5361
1691982000000|2023-08-14 03:00:00|620.5|610.1|619.02|608.62|622.25|611.85|617.68|607.28|4029
1691985600000|2023-08-14 04:00:00|619.03|608.63|620.3|609.9|620.92|610.52|618.9|608.5|2404
1691989200000|2023-08-14 05:00:00|620.25|609.85|623.25|612.85|623.94|613.54|620.25|609.85|2782
1691992800000|2023-08-14 06:00:00|623.23|612.83|621.75|611.35|624.01|613.61|620.29|609.89|3169
1691996400000|2023-08-14 07:00:00|621.9|611.5|623.86|613.46|625.04|614.64|621.6|611.2|3237
1692000000000|2023-08-14 08:00:00|623.83|613.43|625.26|614.86|625.97|615.57|623.15|612.75|2589
1692003600000|2023-08-14 09:00:00|625.39|614.99|625.21|614.81|625.92|615.52|623.8|613.4|2275
1692007200000|2023-08-14 10:00:00|625.1|614.7|625.69|615.29|626.6|616.2|624.27|613.87|1964
1692010800000|2023-08-14 11:00:00|625.86|615.46|625.96|615.56|627|616.6|622.55|612.15|2665
1692014400000|2023-08-14 12:00:00|625.93|615.53|625.25|614.85|626.49|616.09|623.34|612.94|2452
1692018000000|2023-08-14 13:00:00|625.35|614.95|624.38|613.98|625.35|614.95|622.4|612|2911
1692021600000|2023-08-14 14:00:00|624.7|614.3|629.37|618.97|629.99|619.59|623.85|613.45|4167
1692025200000|2023-08-14 15:00:00|629.38|618.98|633.32|622.92|634.75|624.35|628.64|618.24|5771
1692028800000|2023-08-14 16:00:00|633.29|622.89|638.74|628.34|642.05|631.65|633.18|622.78|5608
1692032400000|2023-08-14 17:00:00|638.76|628.36|634.06|623.66|641.11|630.71|633.89|623.49|4161
1692036000000|2023-08-14 18:00:00|634.01|623.61|629.6|619.2|634.5|624.1|628.94|618.54|4771
1692039600000|2023-08-14 19:00:00|629.4|619|628.85|618.45|631.05|620.65|627.7|617.3|2591
1692043200000|2023-08-14 20:00:00|628.9|618.5|632.96|622.56|633.16|622.76|628.37|617.97|2954
1692046800000|2023-08-14 21:00:00|632.95|622.55|634.66|624.26|635.06|624.66|631.31|620.91|1320
1692050400000|2023-08-14 22:00:00|634.41|624.01|633.39|622.99|635.79|625.39|632.8|622.4|2203
1692054000000|2023-08-14 23:00:00|633.19|622.79|631.5|621.1|633.51|623.11|630.32|619.92|2669
1692057600000|2023-08-15 00:00:00|631.49|621.09|633.43|623.03|633.84|623.44|629.53|619.13|3153
1692061200000|2023-08-15 01:00:00|633.45|623.05|629|618.6|635.14|624.74|628.61|618.21|3941
1692064800000|2023-08-15 02:00:00|628.98|618.58|628.28|617.88|630.21|619.81|628.05|617.65|2762
1692068400000|2023-08-15 03:00:00|628.33|617.93|631.19|620.79|631.39|620.99|627.96|617.56|2001
1692072000000|2023-08-15 04:00:00|631.07|620.67|629.29|618.89|632.24|621.84|628.22|617.82|2195
1692075600000|2023-08-15 05:00:00|629.33|618.93|625.84|615.44|630.07|619.67|625.13|614.73|2637
1692079200000|2023-08-15 06:00:00|625.8|615.4|629.05|618.65|629.65|619.25|625.23|614.83|2550
1692082800000|2023-08-15 07:00:00|629.15|618.75|628.22|617.82|630.49|620.09|625.35|614.95|3555
1692086400000|2023-08-15 08:00:00|628.25|617.85|631.41|621.01|631.94|621.54|627.81|617.41|3493
1692090000000|2023-08-15 09:00:00|631.44|621.04|628.72|618.32|631.6|621.2|627.65|617.25|2485
1692093600000|2023-08-15 10:00:00|628.64|618.24|626.61|616.21|629.19|618.79|625.15|614.75|2417
1692097200000|2023-08-15 11:00:00|626.64|616.24|624.88|614.48|626.77|616.37|624.07|613.67|2631
1692100800000|2023-08-15 12:00:00|624.76|614.36|629.31|618.91|630.65|620.25|624.17|613.77|3281
1692104400000|2023-08-15 13:00:00|629.25|618.85|631.73|621.33|633.89|623.49|628.97|618.57|3542
1692108000000|2023-08-15 14:00:00|631.45|621.05|631.26|620.86|634.47|624.07|629.8|619.4|4481
1692111600000|2023-08-15 15:00:00|631.19|620.79|629.42|619.02|631.55|621.15|627.63|617.23|3915
1692115200000|2023-08-15 16:00:00|629.43|619.03|629.97|619.57|631.95|621.55|627.8|617.4|3652
1692118800000|2023-08-15 17:00:00|630.05|619.65|627.66|617.26|631.39|620.99|627.45|617.05|1535
1692122400000|2023-08-15 18:00:00|627.88|617.48|628.38|617.98|629.96|619.56|624.32|613.92|2511
1692126000000|2023-08-15 19:00:00|628.37|617.97|602.34|591.94|628.72|618.32|598.94|588.54|9858
1692129600000|2023-08-15 20:00:00|602.37|591.97|605.01|594.61|609.16|598.76|600.34|589.94|5643
1692133200000|2023-08-15 21:00:00|605.03|594.63|604.57|594.17|605.18|594.78|603.26|592.86|1804
1692136800000|2023-08-15 22:00:00|604.62|594.22|600.96|590.56|605.05|594.65|600.13|589.73|2804
1692140400000|2023-08-15 23:00:00|601|590.6|600.2|589.8|602.85|592.45|599.55|589.15|2635
1692144000000|2023-08-16 00:00:00|600.22|589.82|596.33|585.93|600.25|589.85|595|584.6|2712
1692147600000|2023-08-16 01:00:00|596.35|585.95|596.56|586.16|597.01|586.61|592.41|582.01|3153
1692151200000|2023-08-16 02:00:00|596.53|586.13|596.94|586.54|597.89|587.49|595.05|584.65|2289
1692154800000|2023-08-16 03:00:00|596.91|586.51|592.55|582.15|597.55|587.15|592.35|581.95|2363
1692158400000|2023-08-16 04:00:00|592.64|582.24|590.1|579.7|593.79|583.39|589.95|579.55|2659
1692162000000|2023-08-16 05:00:00|590.45|580.05|590.9|580.5|592.9|582.5|589.1|578.7|3795
1692165600000|2023-08-16 06:00:00|590.86|580.46|590.28|579.88|591.53|581.13|587.7|577.3|4919
1692169200000|2023-08-16 07:00:00|590.29|579.89|589.82|579.42|592.15|581.75|589.15|578.75|3607
1692172800000|2023-08-16 08:00:00|589.88|579.48|587.98|577.58|590.75|580.35|586.35|575.95|4025
1692176400000|2023-08-16 09:00:00|588|577.6|586.84|576.44|588.55|578.15|583.74|573.34|4665
1692180000000|2023-08-16 10:00:00|586.87|576.47|588.54|578.14|590.15|579.75|586.22|575.82|3247
1692183600000|2023-08-16 11:00:00|588.62|578.22|585.42|575.02|588.95|578.55|584.26|573.86|3180
1692187200000|2023-08-16 12:00:00|585.48|575.08|579.06|568.66|585.48|575.08|573.1|562.7|7850
1692190800000|2023-08-16 13:00:00|578.89|568.49|572.54|562.14|579.14|568.74|569.64|559.24|6723
1692194400000|2023-08-16 14:00:00|572.59|562.19|575.13|564.73|575.71|565.31|569.12|558.72|5892
1692198000000|2023-08-16 15:00:00|575.24|564.84|563.61|553.21|575.47|565.07|560.22|549.82|6493
1692201600000|2023-08-16 16:00:00|563.66|553.26|561.95|551.55|563.7|553.3|557.47|547.07|8306
1692205200000|2023-08-16 17:00:00|561.96|551.56|562.48|552.08|562.63|552.23|555.7|545.3|5566
1692208800000|2023-08-16 18:00:00|562.46|552.06|561.59|551.19|566.54|556.14|558.12|547.72|5890
1692212400000|2023-08-16 19:00:00|561.99|551.59|556.7|546.3|562.03|551.63|555.19|544.79|3387
1692216000000|2023-08-16 20:00:00|556.64|546.24|545.79|535.39|558.63|548.23|539.37|528.97|7793
1692219600000|2023-08-16 21:00:00|545.78|535.38|541.17|530.77|545.93|535.53|535.8|525.4|6844
1692223200000|2023-08-16 22:00:00|541.21|530.81|546.31|535.91|547.48|537.08|541.16|530.76|5605
1692226800000|2023-08-16 23:00:00|546.27|535.87|551|540.6|551.29|540.89|543.44|533.04|5677
1692230400000|2023-08-17 00:00:00|551.01|540.61|549.55|539.15|551.1|540.7|540.92|530.52|7003
1692234000000|2023-08-17 01:00:00|549.53|539.13|548.75|538.35|552.16|541.76|547.97|537.57|4720
1692237600000|2023-08-17 02:00:00|548.72|538.32|549.67|539.27|551.52|541.12|547.73|537.33|4382
1692241200000|2023-08-17 03:00:00|549.71|539.31|549.82|539.42|553.45|543.05|549.18|538.78|2974
1692244800000|2023-08-17 04:00:00|549.89|539.49|551.03|540.63|552.12|541.72|548.75|538.35|3191
1692248400000|2023-08-17 05:00:00|550.92|540.52|555.04|544.64|555.56|545.16|550.69|540.29|2683
1692252000000|2023-08-17 06:00:00|555.03|544.63|551.04|540.64|555.04|544.64|550.55|540.15|2754
1692255600000|2023-08-17 07:00:00|551.3|540.9|552.29|541.89|552.88|542.48|550.27|539.87|2333
1692259200000|2023-08-17 08:00:00|552.45|542.05|549.4|539|552.81|542.41|548.9|538.5|3085
1692262800000|2023-08-17 09:00:00|549.38|538.98|551.6|541.2|552.68|542.28|548.05|537.65|4165
1692266400000|2023-08-17 10:00:00|551.15|540.75|549.07|538.67|552.05|541.65|548|537.6|2674
1692270000000|2023-08-17 11:00:00|549.25|538.85|543.43|533.03|549.4|539|542.72|532.32|4398
1692273600000|2023-08-17 12:00:00|543.51|533.11|544.7|534.3|545.71|535.31|541.65|531.25|4713
1692277200000|2023-08-17 13:00:00|544.73|534.33|544.6|534.2|547.97|537.57|543.64|533.24|4878
1692280800000|2023-08-17 14:00:00|544.9|534.5|540.27|529.87|546.63|536.23|538.29|527.89|7333
1692284400000|2023-08-17 15:00:00|540.7|530.3|529.98|519.58|543.08|532.68|529.06|518.66|7441
1692288000000|2023-08-17 16:00:00|530.05|519.65|534.89|524.49|537.68|527.28|526.76|516.36|9099
1692291600000|2023-08-17 17:00:00|535.13|524.73|537.95|527.55|539.05|528.65|534.16|523.76|5133
1692295200000|2023-08-17 18:00:00|537.92|527.52|536.75|526.35|539.12|528.72|534.75|524.35|3970
1692298800000|2023-08-17 19:00:00|536.6|526.2|536.11|525.71|538.37|527.97|535|524.6|3188
1692302400000|2023-08-17 20:00:00|535.75|525.35|531.09|520.69|536.9|526.5|528.05|517.65|5608
1692306000000|2023-08-17 21:00:00|531|520.6|495.55|485.15|532.38|521.98|465.09|454.69|8633
1692309600000|2023-08-17 22:00:00|495.6|485.2|506.36|495.96|508.21|497.81|486.73|476.33|11751
1692313200000|2023-08-17 23:00:00|506.38|495.98|504.48|494.08|510.26|499.86|499.61|489.21|9900
1692316800000|2023-08-18 00:00:00|504.49|494.09|506.34|495.94|507.69|497.29|501.75|491.35|8982
1692320400000|2023-08-18 01:00:00|506.22|495.82|503.85|493.45|508.41|498.01|502.5|492.1|7158
1692324000000|2023-08-18 02:00:00|503.83|493.43|500.32|489.92|508.05|497.65|500.1|489.7|6308
1692327600000|2023-08-18 03:00:00|500.34|489.94|503.28|492.88|503.98|493.58|499.27|488.87|5357
1692331200000|2023-08-18 04:00:00|503.3|492.9|500.29|489.89|505.11|494.71|498.13|487.73|6055
1692334800000|2023-08-18 05:00:00|500.31|489.91|504.99|494.59|504.99|494.59|499.4|489|4293
1692338400000|2023-08-18 06:00:00|504.98|494.58|508.15|497.75|510.35|499.95|504.8|494.4|5231
1692342000000|2023-08-18 07:00:00|508.1|497.7|505.99|495.59|508.5|498.1|504.24|493.84|5491
1692345600000|2023-08-18 08:00:00|505.95|495.55|506.32|495.92|507.75|497.35|502.88|492.48|4646
1692349200000|2023-08-18 09:00:00|506.31|495.91|500.55|490.15|506.31|495.91|500.21|489.81|3458
1692352800000|2023-08-18 10:00:00|500.56|490.16|501.7|491.3|501.95|491.55|500.05|489.65|3184
1692356400000|2023-08-18 11:00:00|501.45|491.05|504.21|493.81|505.8|495.4|500.35|489.95|4259
1692360000000|2023-08-18 12:00:00|504.24|493.84|499.95|489.55|505.08|494.68|499.85|489.45|4951
1692363600000|2023-08-18 13:00:00|500.28|489.88|502.84|492.44|505.54|495.14|500.15|489.75|5906
1692367200000|2023-08-18 14:00:00|503|492.6|501.86|491.46|505.45|495.05|500.47|490.07|6635
1692370800000|2023-08-18 15:00:00|501.94|491.54|501.08|490.68|506.83|496.43|500.75|490.35|6389
1692374400000|2023-08-18 16:00:00|501.09|490.69|497.66|487.26|502.78|492.38|493.76|483.36|6451
1692378000000|2023-08-18 17:00:00|497.64|487.24|498.43|488.03|501.15|490.75|490.45|480.05|9039
1692381600000|2023-08-18 18:00:00|498.36|487.96|498.37|487.97|500.9|490.5|495.27|484.87|6360
1692385200000|2023-08-18 19:00:00|498.34|487.94|494.01|483.61|498.37|487.97|493.34|482.94|5387
1692388800000|2023-08-18 20:00:00|494.03|483.63|496.37|485.97|499.05|488.65|493.35|482.95|3651
1692428400000|2023-08-19 07:00:00|493.05|482.65|497.7|487.3|497.75|487.35|491.89|481.49|2175
1692432000000|2023-08-19 08:00:00|497.71|487.31|498.1|487.7|499.89|489.49|495.58|485.18|3222
1692435600000|2023-08-19 09:00:00|498.09|487.69|498.23|487.83|499.12|488.72|496.58|486.18|2224
1692439200000|2023-08-19 10:00:00|498.25|487.85|497.61|487.21|498.9|488.5|496.49|486.09|1558
1692442800000|2023-08-19 11:00:00|497.57|487.17|495.71|485.31|497.7|487.3|495.42|485.02|1739
1692446400000|2023-08-19 12:00:00|495.77|485.37|494.79|484.39|496.56|486.16|494.08|483.68|1900
1692450000000|2023-08-19 13:00:00|494.77|484.37|495.17|484.77|496.61|486.21|494.65|484.25|1941
1692453600000|2023-08-19 14:00:00|495.35|484.95|497.16|486.76|497.28|486.88|495.08|484.68|1983
1692457200000|2023-08-19 15:00:00|497.13|486.73|502.32|491.92|502.7|492.3|495.72|485.32|3862
1692460800000|2023-08-19 16:00:00|502.31|491.91|505.08|494.68|505.17|494.77|499.56|489.16|4138
1692464400000|2023-08-19 17:00:00|505.07|494.67|499.25|488.85|505.19|494.79|497.52|474.81|3268
1692468000000|2023-08-19 18:00:00|499.27|488.87|498.91|488.51|499.91|489.51|497.25|486.85|2162
1692471600000|2023-08-19 19:00:00|498.92|488.52|495.86|485.46|499|488.6|495.17|484.77|1856
1692475200000|2023-08-19 20:00:00|495.85|485.45|493.29|482.89|502.33|489|489.22|475.89|3296
1692478800000|2023-08-19 21:00:00|493.3|482.9|494.25|483.85|494.97|484.57|493.02|482.62|1779
1692482400000|2023-08-19 22:00:00|494.24|483.84|493.82|483.42|495.01|484.61|493.33|482.93|881
1692486000000|2023-08-19 23:00:00|493.81|483.41|496|485.6|496.53|486.13|493.71|483.31|827
1692489600000|2023-08-20 00:00:00|496.03|485.63|496.45|486.05|497.61|487.21|494.03|483.63|2139
1692493200000|2023-08-20 01:00:00|496.47|486.07|493.54|483.14|496.86|486.46|493.1|482.7|2877
1692496800000|2023-08-20 02:00:00|493.52|483.12|493.87|483.47|495.12|484.72|493.37|482.97|1474
1692500400000|2023-08-20 03:00:00|493.95|483.55|494.21|483.81|495.31|484.91|493.78|483.38|1000
1692504000000|2023-08-20 04:00:00|494.18|483.78|494.52|484.12|495.25|484.85|493.87|483.47|1100
1692507600000|2023-08-20 05:00:00|494.45|484.05|493.21|482.81|495.31|484.91|492.65|482.25|1747
1692511200000|2023-08-20 06:00:00|493.2|482.8|493.04|482.64|493.93|483.53|491.61|481.21|1873
1692514800000|2023-08-20 07:00:00|493.05|482.65|493.34|482.94|497.22|485.96|492.31|481.91|1318
1692518400000|2023-08-20 08:00:00|493.35|482.95|492.62|482.22|493.4|483|491.28|480.88|1925
1692522000000|2023-08-20 09:00:00|492.63|482.23|493.79|483.39|493.84|483.44|491.49|481.09|1400
1692525600000|2023-08-20 10:00:00|493.8|483.4|496.08|485.68|500.8|488.49|493.25|482.85|2091
1692529200000|2023-08-20 11:00:00|496.1|485.7|496.32|485.92|498.03|487.63|495.32|484.92|2177
1692532800000|2023-08-20 12:00:00|496.38|485.98|498.37|487.97|498.55|488.15|491.99|470.39|1333
1692536400000|2023-08-20 13:00:00|498.43|488.03|496.54|486.14|498.84|488.44|495.87|485.47|2366
1692540000000|2023-08-20 14:00:00|496.53|486.13|494.94|484.54|497.42|487.02|493.9|483.5|2853
1692543600000|2023-08-20 15:00:00|494.97|484.57|494.79|484.39|495.64|485.24|493|482.6|3478
1692547200000|2023-08-20 16:00:00|494.77|484.37|492.37|481.97|495.86|485.46|491.83|481.43|1998
1692550800000|2023-08-20 17:00:00|492.39|481.99|495.55|485.15|496.6|486.2|491.64|481.24|2268
1692554400000|2023-08-20 18:00:00|495.59|485.19|494.1|483.7|496.25|485.85|493.86|483.46|2091
1692558000000|2023-08-20 19:00:00|494.11|483.71|494.75|482.85|500.73|487.41|493.65|481.75|1333
1692561600000|2023-08-20 20:00:00|494.76|482.86|498.09|486.19|501.58|488.37|494.31|482.41|2782
1692565200000|2023-08-20 21:00:00|498.08|486.18|495.14|484.74|498.25|486.46|494.67|484.27|2145
1692568800000|2023-08-20 22:00:00|495.16|484.76|496.11|485.71|496.61|486.21|494.85|484.45|2758
1692572400000|2023-08-20 23:00:00|496.08|485.68|495.48|485.08|496.32|485.92|494.67|484.27|2957
1692576000000|2023-08-21 00:00:00|495.51|485.11|496.1|485.7|496.65|486.25|493.97|483.57|4295
1692579600000|2023-08-21 01:00:00|496.25|485.85|494.3|483.9|497.1|486.7|493.43|483.03|4807
1692583200000|2023-08-21 02:00:00|494.29|483.89|492.83|482.43|494.56|484.16|492.58|482.18|3205
1692586800000|2023-08-21 03:00:00|492.81|482.41|491.28|480.88|493.11|482.71|491.13|480.73|2702
1692590400000|2023-08-21 04:00:00|491.29|480.89|488.83|478.43|491.9|481.5|488.2|477.8|3446
1692594000000|2023-08-21 05:00:00|488.84|478.44|492.08|481.68|495.13|484.73|488.72|478.32|4145
1692597600000|2023-08-21 06:00:00|492.17|481.77|489.29|478.89|492.98|482.58|489|478.6|3242
1692601200000|2023-08-21 07:00:00|489.13|478.73|488.25|477.85|489.66|479.26|487.48|477.08|3424
1692604800000|2023-08-21 08:00:00|488.2|477.8|488.97|478.57|490.37|479.97|486.49|476.09|3812
1692608400000|2023-08-21 09:00:00|489.01|478.61|488.43|478.03|490.15|479.75|487.65|477.25|2850
1692612000000|2023-08-21 10:00:00|488.58|478.18|484.79|474.39|488.96|478.56|483.07|472.67|7431
1692615600000|2023-08-21 11:00:00|484.87|474.47|490.89|480.49|491.22|480.82|484.8|474.4|4076
1692619200000|2023-08-21 12:00:00|490.84|480.44|488.27|477.87|492.95|482.55|487.7|477.3|4194
1692622800000|2023-08-21 13:00:00|488.3|477.9|490.67|480.27|491.05|480.65|485.95|475.55|5558
1692626400000|2023-08-21 14:00:00|490.65|480.25|488.71|478.31|492.54|482.14|488.08|477.68|5338
1692630000000|2023-08-21 15:00:00|488.73|478.33|480.89|470.49|489.46|479.06|478.23|467.83|7608
1692633600000|2023-08-21 16:00:00|480.86|470.46|480.42|470.02|482.87|472.47|479.08|468.68|4707
1692637200000|2023-08-21 17:00:00|480.44|470.04|482.57|472.17|483.76|473.36|479.89|469.49|3718
1692640800000|2023-08-21 18:00:00|482.55|472.15|481.9|471.5|483.87|473.47|481.66|471.26|2995
1692644400000|2023-08-21 19:00:00|481.93|471.53|486.09|475.69|487.39|476.99|481.83|471.43|3458
1692648000000|2023-08-21 20:00:00|486.11|475.71|486.39|475.99|487.97|477.57|485.98|475.58|2536
1692651600000|2023-08-21 21:00:00|486.4|476|487.46|477.06|487.72|477.32|484.9|474.5|1842
1692655200000|2023-08-21 22:00:00|487.5|477.1|485.03|474.63|488.16|477.76|484.92|474.52|2899
1692658800000|2023-08-21 23:00:00|485.04|474.64|481.7|471.3|485.25|474.85|481.64|471.24|2608
1692662400000|2023-08-22 00:00:00|481.72|471.32|481.67|471.27|483.33|472.93|481.4|471|3726
1692666000000|2023-08-22 01:00:00|481.65|471.25|478.83|468.43|481.82|471.42|478.46|468.06|3027
1692669600000|2023-08-22 02:00:00|478.8|468.4|478.5|468.1|480.05|469.65|478.09|467.69|2492
1692673200000|2023-08-22 03:00:00|478.55|468.15|477.19|466.79|479.88|469.48|477.02|466.62|2840
1692676800000|2023-08-22 04:00:00|477.17|466.77|475.55|465.15|477.24|466.84|474.33|463.93|2900
1692680400000|2023-08-22 05:00:00|475.57|465.17|474.68|464.28|476.59|466.19|473.02|462.62|3414
1692684000000|2023-08-22 06:00:00|474.8|464.4|478.55|468.15|478.57|468.17|473.2|462.8|4228
1692687600000|2023-08-22 07:00:00|478.6|468.2|479.98|469.58|481.51|471.11|478.47|468.07|4056
1692691200000|2023-08-22 08:00:00|480|469.6|479.35|468.95|480.72|470.32|478.63|468.23|3730
1692694800000|2023-08-22 09:00:00|479.42|469.02|478.35|467.95|480.66|470.26|477.92|467.52|3726
1692698400000|2023-08-22 10:00:00|478.38|467.98|476.94|466.54|479.25|468.85|476.53|466.13|3643
1692702000000|2023-08-22 11:00:00|476.9|466.5|475.48|465.08|478.38|467.98|475.29|464.89|3392
1692705600000|2023-08-22 12:00:00|475.46|465.06|476.6|466.2|479.55|469.15|475.34|464.94|3429
1692709200000|2023-08-22 13:00:00|476.58|466.18|473|462.6|476.91|466.51|471.9|461.5|6694
1692712800000|2023-08-22 14:00:00|473.03|462.63|471.79|461.39|475.08|464.68|471.27|460.87|6554
1692716400000|2023-08-22 15:00:00|471.91|461.51|472.4|462|474.8|464.4|471.17|460.77|5455
1692720000000|2023-08-22 16:00:00|472.35|461.95|471.57|461.17|472.73|462.33|466.14|455.74|9409
1692723600000|2023-08-22 17:00:00|471.56|461.16|462.87|452.47|472.14|461.74|461.39|450.99|9242
1692727200000|2023-08-22 18:00:00|462.88|452.48|467.75|457.35|470.38|459.98|460.68|450.28|7651
1692730800000|2023-08-22 19:00:00|467.78|457.38|464.34|453.94|470.37|459.97|464.05|453.65|4789
1692734400000|2023-08-22 20:00:00|464.27|453.87|466.58|456.18|467.18|456.78|464.2|453.8|3519
1692738000000|2023-08-22 21:00:00|466.56|456.16|461.51|451.11|466.94|456.54|455.18|444.78|3846
1692741600000|2023-08-22 22:00:00|461.46|451.06|469.5|459.1|471.21|460.81|460.79|450.39|5157
1692745200000|2023-08-22 23:00:00|469.52|459.12|472.22|461.82|475|464.6|468.47|458.07|6598
1692748800000|2023-08-23 00:00:00|472.18|461.78|474.37|463.97|476.98|466.58|472.12|461.72|6514
1692752400000|2023-08-23 01:00:00|474.36|463.96|473.7|463.3|474.68|464.28|471.03|460.63|4982
1692756000000|2023-08-23 02:00:00|473.71|463.31|473.04|462.64|475.79|465.39|472.99|462.59|4494
1692759600000|2023-08-23 03:00:00|473.05|462.65|472.38|461.98|474.2|463.8|471.6|461.2|4206
1692763200000|2023-08-23 04:00:00|472.41|462.01|473.38|462.98|474.8|464.4|472.06|461.66|3608
1692766800000|2023-08-23 05:00:00|473.4|463|473.85|463.45|473.9|463.5|470.27|459.87|3744
1692770400000|2023-08-23 06:00:00|473.65|463.25|478.63|468.23|481.87|471.47|473.65|463.25|4738
1692774000000|2023-08-23 07:00:00|478.75|468.35|478.24|467.84|481.65|471.25|477.02|466.62|4977
1692777600000|2023-08-23 08:00:00|478.18|467.78|477.92|467.52|483.01|472.61|476.69|466.29|5114
1692781200000|2023-08-23 09:00:00|477.95|467.55|478.12|467.72|479.2|468.8|476.54|466.14|4026
1692784800000|2023-08-23 10:00:00|478.02|467.62|475.82|465.42|478.23|467.83|475.41|465.01|4407
1692788400000|2023-08-23 11:00:00|475.78|465.38|474.71|464.31|475.96|465.56|473.95|463.55|4192
1692792000000|2023-08-23 12:00:00|474.72|464.32|472.1|461.7|476.06|465.66|471.85|461.45|4418
1692795600000|2023-08-23 13:00:00|472.15|461.75|477.35|466.95|477.88|467.48|470.88|460.48|5214
1692799200000|2023-08-23 14:00:00|477.36|466.96|479.95|469.55|481.11|470.71|476.15|465.75|6077
1692802800000|2023-08-23 15:00:00|479.8|469.4|481.4|471|482.6|472.2|479.54|469.14|4476
1692806400000|2023-08-23 16:00:00|481.39|470.99|489.57|479.17|491.14|480.74|480.82|470.42|7507
1692810000000|2023-08-23 17:00:00|489.61|479.21|486.61|476.21|490.68|480.28|485.98|475.58|6762
1692813600000|2023-08-23 18:00:00|486.57|476.17|485.06|474.66|487.92|477.52|484.73|474.33|3376
1692817200000|2023-08-23 19:00:00|485.11|474.71|487.34|476.94|489.55|479.15|484.35|473.95|4346
1692820800000|2023-08-23 20:00:00|487.32|476.92|484.85|474.45|488.65|478.25|484.75|474.35|5081
1692824400000|2023-08-23 21:00:00|484.83|474.43|480.08|469.68|484.83|474.43|479.56|469.16|1951
1692828000000|2023-08-23 22:00:00|480.19|469.79|480.31|469.91|482.4|472|479.8|469.4|3209
1692831600000|2023-08-23 23:00:00|480.35|469.95|481.55|471.15|482.14|471.74|479.69|469.29|2751
1692835200000|2023-08-24 00:00:00|481.56|471.16|480.71|470.31|482.2|471.8|479.74|469.34|2732
1692838800000|2023-08-24 01:00:00|480.74|470.34|477.55|467.15|481.05|470.65|477.4|467|2819
1692842400000|2023-08-24 02:00:00|477.49|467.09|477.39|466.99|478.55|468.15|477.15|466.75|1699
1692846000000|2023-08-24 03:00:00|477.4|467|481.91|471.51|482.97|472.57|477.15|466.75|2645
1692849600000|2023-08-24 04:00:00|481.92|471.52|484.59|474.19|484.83|474.43|481.09|470.69|3790
1692853200000|2023-08-24 05:00:00|484.6|474.2|484.25|473.85|486.95|476.55|483.93|473.53|2616
1692856800000|2023-08-24 06:00:00|484.3|473.9|484.05|473.65|485.81|475.41|481.9|471.5|3498
1692860400000|2023-08-24 07:00:00|483.94|473.54|482.99|472.59|484.73|474.33|482.45|472.05|3171
1692864000000|2023-08-24 08:00:00|482.95|472.55|481.29|470.89|483.35|472.95|479.58|469.18|2757
1692867600000|2023-08-24 09:00:00|481.25|470.85|480.13|469.73|482.95|472.55|479.55|469.15|4083
1692871200000|2023-08-24 10:00:00|480.2|469.8|481.58|471.18|481.65|471.25|478.97|468.57|3090
1692874800000|2023-08-24 11:00:00|481.57|471.17|480.3|469.9|482.62|472.22|480.02|469.62|3165
1692878400000|2023-08-24 12:00:00|480.25|469.85|478.07|467.67|480.28|469.88|477.69|467.29|4006
1692882000000|2023-08-24 13:00:00|477.97|467.57|476.96|466.56|478.85|468.45|475.62|465.22|5017
1692885600000|2023-08-24 14:00:00|477.04|466.64|471.45|461.05|477.75|467.35|471.01|460.61|6615
1692889200000|2023-08-24 15:00:00|471.28|460.88|470.17|459.77|472.5|462.1|469.45|459.05|6474
1692892800000|2023-08-24 16:00:00|470.22|459.82|471.65|461.25|474.08|463.68|469.97|459.57|5246
1692896400000|2023-08-24 17:00:00|471.64|461.24|470.63|460.23|471.96|461.56|467.49|457.09|5290
1692900000000|2023-08-24 18:00:00|470.6|460.2|469.6|459.2|470.73|460.33|468.6|458.2|3797
1692903600000|2023-08-24 19:00:00|469.61|459.21|469.27|458.87|471.53|461.13|468.94|458.54|2965
1692907200000|2023-08-24 20:00:00|469.25|458.85|466.84|456.44|470.06|459.66|465.05|454.65|5201
1692910800000|2023-08-24 21:00:00|466.85|456.45|469.34|458.94|469.36|458.96|466.67|456.27|1913
1692914400000|2023-08-24 22:00:00|469.35|458.95|468.35|457.95|469.87|459.47|467.7|457.3|2054
1692918000000|2023-08-24 23:00:00|468.28|457.88|471.25|460.85|471.47|461.07|466.97|456.57|3289
1692921600000|2023-08-25 00:00:00|471.27|460.87|466.94|456.54|471.95|461.55|466.9|456.5|3720
1692925200000|2023-08-25 01:00:00|467.1|456.7|469.88|459.48|470.01|459.61|466.65|456.25|3228
1692928800000|2023-08-25 02:00:00|469.93|459.53|469.9|459.5|472.37|461.97|468.56|458.16|4068
1692932400000|2023-08-25 03:00:00|469.91|459.51|467.62|457.22|470.85|460.45|466.35|455.95|4779
1692936000000|2023-08-25 04:00:00|467.7|457.3|462.7|452.3|467.76|457.36|461.66|451.26|5920
1692939600000|2023-08-25 05:00:00|462.68|452.28|465.23|454.83|466.88|456.48|462.2|451.8|3761
1692943200000|2023-08-25 06:00:00|465.28|454.88|464.53|454.13|466.22|455.82|463.45|453.05|3737
1692946800000|2023-08-25 07:00:00|464.54|454.14|464.29|453.89|465.84|455.44|462.52|452.12|3545
1692950400000|2023-08-25 08:00:00|464.31|453.91|465.72|455.32|467.6|457.2|464.13|453.73|4257
1692954000000|2023-08-25 09:00:00|465.71|455.31|465.31|454.91|466.55|456.15|464.6|454.2|3842
1692957600000|2023-08-25 10:00:00|465.48|455.08|463.73|453.33|465.7|455.3|463.1|452.7|2160
1692961200000|2023-08-25 11:00:00|463.72|453.32|465.04|454.64|465.71|455.31|463.59|453.19|2619
1692964800000|2023-08-25 12:00:00|465.09|454.69|464.37|453.97|467.07|456.67|464.04|453.64|2786
1692968400000|2023-08-25 13:00:00|464.36|453.96|462.97|452.57|466.94|456.54|462.25|451.85|6202
1692972000000|2023-08-25 14:00:00|462.89|452.49|459.16|448.76|467.03|456.63|458.2|447.8|9193
1692975600000|2023-08-25 15:00:00|459.15|448.75|461.25|450.85|463.75|453.35|456.88|446.48|7568
1692979200000|2023-08-25 16:00:00|461.26|450.86|458.82|448.42|462.47|452.07|457.79|447.39|5847
1692982800000|2023-08-25 17:00:00|458.78|448.38|458.86|448.46|460.13|449.73|457.19|446.79|4494
1692986400000|2023-08-25 18:00:00|458.85|448.45|462.35|451.95|462.76|452.36|457.88|447.48|4543
1692990000000|2023-08-25 19:00:00|462.36|451.96|458.58|448.18|462.6|452.2|458.38|447.98|3400
1692993600000|2023-08-25 20:00:00|458.55|448.15|459.07|448.67|459.3|448.9|457.75|447.35|1773
1693033200000|2023-08-26 07:00:00|464.22|453.82|462.63|452.23|465.52|455.12|462.12|451.72|1770
1693036800000|2023-08-26 08:00:00|462.61|452.21|461.72|451.32|463.4|453|460.68|450.28|2588
1693040400000|2023-08-26 09:00:00|461.73|451.33|461.99|451.59|462.7|452.3|460.83|450.43|1359
1693044000000|2023-08-26 10:00:00|461.97|451.57|461.17|450.77|462.44|452.04|461.07|450.67|1291
1693047600000|2023-08-26 11:00:00|461.18|450.78|462.05|451.65|463.13|452.73|460.96|450.56|1601
1693051200000|2023-08-26 12:00:00|462.04|451.64|461.77|451.37|462.05|451.65|460.81|450.41|1799
1693054800000|2023-08-26 13:00:00|461.79|451.39|462.92|452.52|463.01|452.61|461.48|451.08|1540
1693058400000|2023-08-26 14:00:00|462.9|452.5|464.44|454.04|464.79|454.39|462.09|451.69|1492
1693062000000|2023-08-26 15:00:00|464.46|454.06|464.75|454.35|464.91|454.51|463.96|453.56|1407
1693065600000|2023-08-26 16:00:00|464.73|454.33|462.84|452.44|465.24|454.84|462.25|451.85|1720
1693069200000|2023-08-26 17:00:00|462.86|452.46|462.31|451.91|462.96|452.56|461.89|451.49|1674
1693072800000|2023-08-26 18:00:00|462.28|451.88|461.62|451.22|462.57|452.17|460.66|450.26|1358
1693076400000|2023-08-26 19:00:00|461.63|451.23|463.8|453.4|464.14|453.74|461.54|451.14|1227
1693080000000|2023-08-26 20:00:00|463.78|453.38|465.97|455.57|466.72|456.32|463.7|453.3|1088
1693083600000|2023-08-26 21:00:00|465.96|455.56|468.57|458.17|468.84|458.44|465.94|455.54|1460
1693087200000|2023-08-26 22:00:00|468.45|458.05|466.18|455.78|469.65|459.25|465.91|455.51|1881
1693090800000|2023-08-26 23:00:00|466.23|455.83|465.27|454.87|466.34|455.94|464.65|454.25|1755
1693094400000|2023-08-27 00:00:00|465.12|454.72|467.5|457.1|469.98|459.58|464.96|454.56|1410
1693098000000|2023-08-27 01:00:00|467.47|457.07|467.58|457.18|468.54|458.14|466.68|456.28|1896
1693101600000|2023-08-27 02:00:00|467.62|457.22|465.83|455.43|468.99|458.59|465.83|455.43|1731
1693105200000|2023-08-27 03:00:00|465.82|455.42|466.76|456.36|467.65|457.25|465.62|455.22|1737
1693108800000|2023-08-27 04:00:00|466.78|456.38|469.62|459.22|476.33|461.52|466.67|456.27|1615
1693112400000|2023-08-27 05:00:00|469.61|459.21|468.74|458.34|470.2|459.8|468.17|457.77|1775
1693116000000|2023-08-27 06:00:00|468.78|458.38|470.59|460.19|470.67|460.27|468.47|458.07|2290
1693119600000|2023-08-27 07:00:00|470.64|460.24|468.65|458.25|471.52|461.12|468.34|457.94|1959
1693123200000|2023-08-27 08:00:00|468.66|458.26|470.69|460.29|471.54|461.14|468.36|457.96|2330
1693126800000|2023-08-27 09:00:00|470.68|460.28|468.93|458.53|471.03|460.63|468.17|457.77|1824
1693130400000|2023-08-27 10:00:00|468.91|458.51|468.84|458.44|470.52|460.12|468.8|458.4|1618
1693134000000|2023-08-27 11:00:00|468.81|458.41|467.71|457.31|469.77|459.37|467.28|456.88|1771
1693137600000|2023-08-27 12:00:00|467.7|457.3|467.93|457.53|468.45|458.05|466.86|456.46|2002
1693141200000|2023-08-27 13:00:00|467.78|457.38|467.95|457.55|469.3|458.9|467.03|456.63|2255
1693144800000|2023-08-27 14:00:00|467.93|457.53|472.9|462.5|473.09|462.69|467.13|456.73|3080
1693148400000|2023-08-27 15:00:00|472.92|462.52|472.37|461.97|474.31|463.91|471.99|461.59|2165
1693152000000|2023-08-27 16:00:00|472.43|462.03|474.03|463.63|474.04|463.64|470.86|460.46|1878
1693155600000|2023-08-27 17:00:00|474.09|463.69|471.34|460.94|474.23|463.83|470.96|460.56|1925
1693159200000|2023-08-27 18:00:00|471.36|460.96|473.58|463.18|473.58|463.18|470.21|459.81|1870
1693162800000|2023-08-27 19:00:00|473.61|463.21|474.27|462.37|475.65|464.93|473.51|461.67|1879
1693166400000|2023-08-27 20:00:00|474.22|462.32|473.44|461.54|474.62|462.72|472.6|460.7|1622
1693170000000|2023-08-27 21:00:00|473.46|461.56|472.35|461.95|474.4|464|471.49|461.09|3316
1693173600000|2023-08-27 22:00:00|472.4|462|474.81|464.41|475.05|464.65|471.55|461.15|3286
1693177200000|2023-08-27 23:00:00|474.8|464.4|473.7|463.3|475.86|465.46|473.12|462.72|3220
1693180800000|2023-08-28 00:00:00|473.62|463.22|470.48|460.08|474.05|463.65|468.78|458.38|4552
1693184400000|2023-08-28 01:00:00|470.35|459.95|466.14|455.74|470.63|460.23|465.68|455.28|5625
1693188000000|2023-08-28 02:00:00|466.2|455.8|465.23|454.83|467.95|457.55|463.78|453.38|3065
1693191600000|2023-08-28 03:00:00|465.26|454.86|466.7|456.3|467.45|457.05|464.95|454.55|2555
1693195200000|2023-08-28 04:00:00|466.75|456.35|466.96|456.56|468.25|457.85|466.14|455.74|1906
1693198800000|2023-08-28 05:00:00|466.94|456.54|465.17|454.77|467.96|457.56|461.98|451.58|4353
1693202400000|2023-08-28 06:00:00|465.2|454.8|466.35|455.95|467.35|456.95|464.68|454.28|3531
1693206000000|2023-08-28 07:00:00|466.3|455.9|465.94|455.54|467.28|456.88|464.13|453.73|3163
1693209600000|2023-08-28 08:00:00|465.97|455.57|465.52|455.12|466.67|456.27|464.2|453.8|2966
1693213200000|2023-08-28 09:00:00|465.53|455.13|463.97|453.57|466.03|455.63|461.59|451.19|4191
1693216800000|2023-08-28 10:00:00|463.95|453.55|467.03|456.63|467.15|456.75|463.55|453.15|2251
1693220400000|2023-08-28 11:00:00|466.94|456.54|468.47|458.07|468.55|458.15|466.7|456.3|2378
1693224000000|2023-08-28 12:00:00|468.49|458.09|475.75|465.35|478.59|468.19|468.46|458.06|6906
1693227600000|2023-08-28 13:00:00|475.7|465.3|474.54|464.14|476.73|466.33|473.6|463.2|4576
1693231200000|2023-08-28 14:00:00|474.68|464.28|476.7|466.3|477.1|466.7|473.75|463.35|4386
1693234800000|2023-08-28 15:00:00|476.69|466.29|474.1|463.7|477.31|466.91|472.92|462.52|4821
1693238400000|2023-08-28 16:00:00|474.12|463.72|474.08|463.68|474.81|464.41|472.02|461.62|3370
1693242000000|2023-08-28 17:00:00|474.07|463.67|473|462.6|475.57|465.17|472.64|462.24|3585
1693245600000|2023-08-28 18:00:00|473.01|462.61|474.8|464.4|474.89|464.49|471.6|461.2|3374
1693249200000|2023-08-28 19:00:00|474.85|464.45|473.71|463.31|476.05|465.65|469.85|459.45|5405
1693252800000|2023-08-28 20:00:00|473.63|463.23|472.12|461.72|474.41|464.01|472|461.6|2708
1693256400000|2023-08-28 21:00:00|472.1|461.7|471.52|461.12|472.33|461.93|470.85|460.45|1879
1693260000000|2023-08-28 22:00:00|471.63|461.23|472.9|462.5|473.59|463.19|471.02|460.62|2246
1693263600000|2023-08-28 23:00:00|472.88|462.48|472.22|461.82|474.7|464.3|472.11|461.71|2876
1693267200000|2023-08-29 00:00:00|472.21|461.81|473.87|463.47|474.26|463.86|471.63|461.23|2877
1693270800000|2023-08-29 01:00:00|473.88|463.48|472.53|462.13|476.26|465.86|472.4|462|3768
1693274400000|2023-08-29 02:00:00|472.58|462.18|470.87|460.47|473.05|462.65|470.35|459.95|2690
1693278000000|2023-08-29 03:00:00|470.88|460.48|470.31|459.91|471.18|460.78|468.62|458.22|2714
1693281600000|2023-08-29 04:00:00|470.27|459.87|469.7|459.3|470.72|460.32|469.2|458.8|1362
1693285200000|2023-08-29 05:00:00|469.72|459.32|469.27|458.87|470.07|459.67|468.85|458.45|1905
1693288800000|2023-08-29 06:00:00|469.26|458.86|466.49|456.09|469.28|458.88|466.35|455.95|2001
1693292400000|2023-08-29 07:00:00|466.54|456.14|466.49|456.09|467.95|457.55|465.98|455.58|2462
1693296000000|2023-08-29 08:00:00|466.56|456.16|466.16|455.76|466.98|456.58|465.92|455.52|1972
1693299600000|2023-08-29 09:00:00|466.17|455.77|464.84|454.44|466.85|456.45|464.65|454.25|1319
1693303200000|2023-08-29 10:00:00|464.77|454.37|463.37|452.97|465.25|454.85|462.18|451.78|3313
1693306800000|2023-08-29 11:00:00|463.34|452.94|463.15|452.75|464.85|454.45|462.84|452.44|3237
1693310400000|2023-08-29 12:00:00|463.17|452.77|464.04|453.64|464.17|453.77|462.13|451.73|2528
1693314000000|2023-08-29 13:00:00|464.05|453.65|463.8|453.4|465|454.6|462.3|451.9|2430
1693317600000|2023-08-29 14:00:00|463.99|453.59|488.99|478.59|492.78|482.38|463.83|453.43|9243
1693321200000|2023-08-29 15:00:00|488.93|478.53|483.9|473.5|490.72|480.32|482.51|472.11|7539
1693324800000|2023-08-29 16:00:00|483.94|473.54|488.11|477.71|492.59|482.19|483.65|473.25|8326
1693328400000|2023-08-29 17:00:00|488.14|477.74|487.89|477.49|490.59|480.19|485.4|475|6126
1693332000000|2023-08-29 18:00:00|487.88|477.48|488.02|477.62|490.54|480.14|487.77|477.37|3943
1693335600000|2023-08-29 19:00:00|488.05|477.65|488.25|477.85|489.37|478.97|486.64|476.24|4867
1693339200000|2023-08-29 20:00:00|488.24|477.84|485.4|475|490.4|480|485.37|474.97|4340
1693342800000|2023-08-29 21:00:00|485.37|474.97|488.95|478.55|489.16|478.76|485.29|474.89|1922
1693346400000|2023-08-29 22:00:00|489.03|478.63|488.08|477.68|490.29|479.89|486.65|476.25|2637
1693350000000|2023-08-29 23:00:00|488.1|477.7|485.56|475.16|488.36|477.96|483.84|473.44|1834
1693353600000|2023-08-30 00:00:00|485.57|475.17|481|470.6|486.28|475.88|480.99|470.59|3411
1693357200000|2023-08-30 01:00:00|481.03|470.63|479.8|469.4|481.15|470.75|478.55|468.15|4426
1693360800000|2023-08-30 02:00:00|479.82|469.42|478.05|467.65|481.11|470.71|477.73|467.33|3702
1693364400000|2023-08-30 03:00:00|478.01|467.61|478.67|468.27|478.93|468.53|476.57|466.17|2120
1693368000000|2023-08-30 04:00:00|478.66|468.26|478.65|468.25|479.14|468.74|477.94|467.54|2203
1693371600000|2023-08-30 05:00:00|478.66|468.26|478.28|467.88|478.77|468.37|477.04|466.64|1819
1693375200000|2023-08-30 06:00:00|478.29|467.89|475.68|465.28|478.33|467.93|475.63|465.23|2076
1693378800000|2023-08-30 07:00:00|475.87|465.47|476.52|466.12|477.58|467.18|475.31|464.91|1587
1693382400000|2023-08-30 08:00:00|476.51|466.11|477.57|467.17|478.11|467.71|475.88|465.48|2135
1693386000000|2023-08-30 09:00:00|477.58|467.18|476.72|466.32|477.83|467.43|474.97|464.57|2611
1693389600000|2023-08-30 10:00:00|476.73|466.33|476.8|466.4|478.02|467.62|475.8|465.4|2283
1693393200000|2023-08-30 11:00:00|476.77|466.37|474.82|464.42|476.8|466.4|474.61|464.21|2509
1693396800000|2023-08-30 12:00:00|474.74|464.34|475.79|465.39|476.6|466.2|474.22|463.82|2572
1693400400000|2023-08-30 13:00:00|475.82|465.42|475.68|465.28|476.66|466.26|472.73|462.33|4364
1693404000000|2023-08-30 14:00:00|475.78|465.38|471.7|461.3|478.55|468.15|470.68|460.28|6259
1693407600000|2023-08-30 15:00:00|471.68|461.28|470.59|460.19|473.31|462.91|469.08|458.68|5461
1693411200000|2023-08-30 16:00:00|470.57|460.17|470.03|459.63|471.5|461.1|468.92|458.52|4166
1693414800000|2023-08-30 17:00:00|470.02|459.62|470.54|460.14|472.5|462.1|469.52|459.12|2226
1693418400000|2023-08-30 18:00:00|470.53|460.13|471.08|460.68|471.27|460.87|469.3|458.9|2509
1693422000000|2023-08-30 19:00:00|471.01|460.61|469.8|459.4|471.44|461.04|469.59|459.19|2150
1693425600000|2023-08-30 20:00:00|469.75|459.35|471.05|460.65|471.65|461.25|469.29|458.89|1610
1693429200000|2023-08-30 21:00:00|471.03|460.63|469.42|459.02|471.94|461.54|469.13|458.73|1163
1693432800000|2023-08-30 22:00:00|469.47|459.07|470.67|460.27|471.65|461.25|469.39|458.99|1758
1693436400000|2023-08-30 23:00:00|470.63|460.23|469.35|458.95|470.81|460.41|469.1|458.7|1616
1693440000000|2023-08-31 00:00:00|469.32|458.92|467.29|456.89|469.43|459.03|465.84|455.44|2176
1693443600000|2023-08-31 01:00:00|467.28|456.88|465.45|455.05|467.32|456.92|464.83|454.43|1558
1693447200000|2023-08-31 02:00:00|465.46|455.06|465.3|454.9|466.14|455.74|464.7|454.3|1524
1693450800000|2023-08-31 03:00:00|465.27|454.87|464.9|454.5|465.89|455.49|464.6|454.2|1359
1693454400000|2023-08-31 04:00:00|464.99|454.59|467.68|457.28|468.19|457.79|464.77|454.37|1556
1693458000000|2023-08-31 05:00:00|467.7|457.3|466.7|456.3|468.13|457.73|466.3|455.9|1473
1693461600000|2023-08-31 06:00:00|466.64|456.24|467.44|457.04|468.03|457.63|465.6|455.2|1794
1693465200000|2023-08-31 07:00:00|467.47|457.07|467.3|456.9|468.48|458.08|466.65|456.25|2019
1693468800000|2023-08-31 08:00:00|467.28|456.88|466.55|456.15|467.84|457.44|465.8|455.4|1531
1693472400000|2023-08-31 09:00:00|466.57|456.17|466.72|456.32|467.22|456.82|465.7|455.3|2200
1693476000000|2023-08-31 10:00:00|466.69|456.29|468.21|457.81|468.23|457.83|466.22|455.82|1681
1693479600000|2023-08-31 11:00:00|468.23|457.83|471.24|460.84|473.17|462.77|468.23|457.83|4708
1693483200000|2023-08-31 12:00:00|471.29|460.89|470|459.6|471.38|460.98|468.5|458.1|3508
1693486800000|2023-08-31 13:00:00|469.95|459.55|467.95|457.55|470.38|459.98|466.35|455.95|4047
1693490400000|2023-08-31 14:00:00|467.96|457.56|468.27|457.87|468.27|457.87|465.21|454.81|3743
1693494000000|2023-08-31 15:00:00|468.25|457.85|460.38|449.98|468.32|457.92|457.46|447.06|4357
1693497600000|2023-08-31 16:00:00|460.5|450.1|450.06|439.66|460.53|450.13|449.85|439.45|7007
1693501200000|2023-08-31 17:00:00|450.05|439.65|447.5|437.1|450.94|440.54|439.93|429.53|4086
1693504800000|2023-08-31 18:00:00|447.54|437.14|445.81|435.41|448.92|438.52|445.37|434.97|2712
1693508400000|2023-08-31 19:00:00|445.8|435.4|444.56|434.16|446.21|435.81|442.73|432.33|3332
1693512000000|2023-08-31 20:00:00|444.48|434.08|442.29|431.89|444.6|434.2|440.51|430.11|1172
1693515600000|2023-08-31 21:00:00|442.17|431.77|443.03|432.63|462.28|439.59|440.13|429.73|4098
1693519200000|2023-08-31 22:00:00|443|432.6|441.7|431.3|463.08|440.08|439.32|428.92|1627
1693522800000|2023-08-31 23:00:00|441.65|431.25|442.77|432.37|457.08|437.82|440.35|429.95|1845
1693526400000|2023-09-01 00:00:00|442.72|432.32|446.79|436.39|454.74|441.18|441.61|431.21|1786
1693530000000|2023-09-01 01:00:00|446.8|436.4|444.1|433.7|447.31|436.91|443.03|432.63|2044
1693533600000|2023-09-01 02:00:00|444.04|433.64|445.56|435.16|447.02|436.62|443.83|433.43|1720
1693537200000|2023-09-01 03:00:00|445.57|435.17|447.13|436.73|447.73|437.33|445.3|434.9|1413
1693540800000|2023-09-01 04:00:00|447.15|436.75|445.16|434.76|447.29|436.89|445.03|434.63|1336
1693544400000|2023-09-01 05:00:00|445.18|434.78|444.35|433.95|445.41|435.01|444.15|433.75|1306
1693548000000|2023-09-01 06:00:00|444.3|433.9|444.31|433.91|445.57|435.17|443.6|433.2|2429
1693551600000|2023-09-01 07:00:00|444.26|433.86|443.79|433.39|445.05|434.65|443.13|432.73|2505
1693555200000|2023-09-01 08:00:00|443.84|433.44|444.3|433.9|445.01|434.61|442.89|432.49|2597
1693558800000|2023-09-01 09:00:00|444.32|433.92|443.01|432.61|445.45|435.05|442.75|432.35|2047
1693562400000|2023-09-01 10:00:00|443.03|432.63|442.87|432.47|443.25|432.85|441.8|431.4|1898
1693566000000|2023-09-01 11:00:00|442.88|432.48|444.85|434.45|445.1|434.7|441.93|431.53|2348
1693569600000|2023-09-01 12:00:00|444.73|434.33|444.62|434.22|446.6|436.2|443.8|433.4|3549
1693573200000|2023-09-01 13:00:00|444.82|434.42|443.55|433.15|445.28|434.88|441.37|430.97|3988
1693576800000|2023-09-01 14:00:00|443.52|433.12|438.85|428.45|443.69|433.29|437.8|427.4|6322
1693580400000|2023-09-01 15:00:00|438.95|428.55|438.72|428.32|442.2|431.8|437.22|426.82|4870
1693584000000|2023-09-01 16:00:00|438.71|428.31|435.96|425.56|439.87|429.47|435.94|425.54|5527
1693587600000|2023-09-01 17:00:00|435.94|425.54|430.21|419.81|436.15|425.75|430.12|419.72|9250
1693591200000|2023-09-01 18:00:00|430.19|419.79|431.57|421.17|434.1|423.7|428.88|418.48|5354
1693594800000|2023-09-01 19:00:00|431.65|421.25|431.43|421.03|431.9|421.5|429.62|419.22|3932
1693598400000|2023-09-01 20:00:00|431.39|420.99|433.59|423.19|437.04|425.71|430.31|419.91|3230
1693638000000|2023-09-02 07:00:00|436.33|425.93|437.66|427.26|459.29|436.29|435.84|425.44|2035
1693641600000|2023-09-02 08:00:00|437.63|427.23|436.05|425.65|444.56|431.5|435.76|425.36|2694
1693645200000|2023-09-02 09:00:00|436.06|425.66|441.38|430.98|441.95|431.55|435.89|425.49|2057
1693648800000|2023-09-02 10:00:00|441.36|430.96|442.52|432.12|443.01|432.61|440.85|430.45|2071
1693652400000|2023-09-02 11:00:00|442.51|432.11|441.47|431.07|443.5|433.1|440.48|430.08|2836
1693656000000|2023-09-02 12:00:00|441.45|431.05|442.35|431.95|446.96|434.66|440.48|430.08|1957
1693659600000|2023-09-02 13:00:00|442.36|431.96|444.26|433.86|444.82|434.42|440.79|430.39|2172
1693663200000|2023-09-02 14:00:00|444.31|433.91|441.89|431.49|444.52|434.12|441.68|431.28|1460
1693666800000|2023-09-02 15:00:00|441.88|431.48|442.55|432.15|445.09|434.69|441.64|431.24|2100
1693670400000|2023-09-02 16:00:00|442.57|432.17|442.2|431.8|443.06|432.66|441.03|430.63|1749
1693674000000|2023-09-02 17:00:00|442.19|431.79|438.52|428.12|442.27|431.87|437.67|427.27|1917
1693677600000|2023-09-02 18:00:00|438.5|428.1|439.6|429.2|439.78|429.38|437.42|427.02|2392
1693681200000|2023-09-02 19:00:00|439.61|429.21|441.52|431.12|442.25|431.85|438.97|428.57|1000
1693684800000|2023-09-02 20:00:00|441.45|431.05|441.76|431.36|441.9|431.5|440.48|430.08|1294
1693688400000|2023-09-02 21:00:00|441.81|431.41|441.31|430.91|446.96|434.79|440.48|430.08|1532
1693692000000|2023-09-02 22:00:00|441.26|430.86|443.01|432.61|443.49|433.09|441.11|430.71|1415
1693695600000|2023-09-02 23:00:00|443.04|432.64|445.2|434.8|451.36|438.32|442.32|431.92|1407
1693699200000|2023-09-03 00:00:00|445.17|434.77|444.08|433.68|446.28|435.62|441.72|431.32|1689
1693702800000|2023-09-03 01:00:00|444.06|433.66|442.12|431.72|444.43|434.03|441.82|431.42|1355
1693706400000|2023-09-03 02:00:00|442.11|431.71|442.64|432.24|442.99|432.59|441.57|431.17|1002
1693710000000|2023-09-03 03:00:00|442.67|432.27|444.34|433.94|448.2|436.25|442.56|432.16|819
1693713600000|2023-09-03 04:00:00|444.38|433.98|444.62|434.22|445.39|434.99|443.69|433.29|1348
1693717200000|2023-09-03 05:00:00|444.63|434.23|445.63|435.23|446.61|436.21|444.27|433.87|1676
1693720800000|2023-09-03 06:00:00|445.62|435.22|449.65|439.25|471.08|448.08|445.08|434.68|1608
1693724400000|2023-09-03 07:00:00|449.64|439.24|450.86|440.46|451.21|440.81|448.01|437.61|2014
1693728000000|2023-09-03 08:00:00|450.87|440.47|446.48|436.08|468.94|445.94|446|435.6|1928
1693731600000|2023-09-03 09:00:00|446.45|436.05|445.5|435.1|451.87|439.6|445.3|434.9|964
1693735200000|2023-09-03 10:00:00|445.51|435.11|446.94|436.54|452.22|439.98|444.43|434.03|1150
1693738800000|2023-09-03 11:00:00|446.98|436.58|448.87|438.47|448.94|438.54|446.76|436.36|1354
1693742400000|2023-09-03 12:00:00|448.86|438.46|449.49|439.09|452.17|441.77|448.45|438.05|2637
1693746000000|2023-09-03 13:00:00|449.47|439.07|447.5|437.1|449.51|439.11|447.07|436.67|2597
1693749600000|2023-09-03 14:00:00|447.48|437.08|448.23|437.83|448.51|438.11|446.31|435.91|1494
1693753200000|2023-09-03 15:00:00|448.24|437.84|448.31|437.91|450.47|440.07|447.71|437.31|2029
1693756800000|2023-09-03 16:00:00|448.32|437.92|444.41|434.01|448.38|437.98|442.49|432.09|3063
1693760400000|2023-09-03 17:00:00|444.47|434.07|446.27|435.87|446.31|435.91|443.63|433.23|1772
1693764000000|2023-09-03 18:00:00|446.26|435.86|446.13|435.73|449.31|438.91|445.81|435.41|2304
1693767600000|2023-09-03 19:00:00|446.14|435.74|447.45|435.55|448.11|437.09|445.86|435.02|1522
1693771200000|2023-09-03 20:00:00|447.44|435.54|448.27|436.37|449.07|437.17|445.69|433.79|1783
1693774800000|2023-09-03 21:00:00|448.29|436.39|445.06|434.66|448.69|438.29|444.85|434.45|2284
1693778400000|2023-09-03 22:00:00|445.09|434.69|444.81|434.41|446.2|435.8|444.5|434.1|2335
1693782000000|2023-09-03 23:00:00|444.82|434.42|446.2|435.8|447.36|436.96|444.42|434.02|2395
1693785600000|2023-09-04 00:00:00|446.25|435.85|448.59|438.19|448.92|438.52|446.16|435.76|2449
1693789200000|2023-09-04 01:00:00|448.56|438.16|447.41|437.01|450.45|440.05|447.1|436.7|2416
1693792800000|2023-09-04 02:00:00|447.37|436.97|450.6|440.2|451.52|441.12|446.97|436.57|2688
1693796400000|2023-09-04 03:00:00|450.57|440.17|451.25|440.85|455.24|444.84|450.49|440.09|3825
1693800000000|2023-09-04 04:00:00|451.32|440.92|451.39|440.99|452.38|441.98|450.49|440.09|2662
1693803600000|2023-09-04 05:00:00|451.38|440.98|446.67|436.27|451.54|441.14|446.17|435.77|3143
1693807200000|2023-09-04 06:00:00|446.7|436.3|447.7|437.3|448.41|438.01|445.95|435.55|2805
1693810800000|2023-09-04 07:00:00|447.71|437.31|449.34|438.94|449.4|439|447.25|436.85|1807
1693814400000|2023-09-04 08:00:00|449.36|438.96|451.42|441.02|451.88|441.48|449.33|438.93|2513
1693818000000|2023-09-04 09:00:00|451.41|441.01|450.6|440.2|452.39|441.99|450.1|439.7|2251
1693821600000|2023-09-04 10:00:00|450.62|440.22|450.82|440.42|451.46|441.06|449.71|439.31|2186
1693825200000|2023-09-04 11:00:00|450.81|440.41|446.9|436.5|451.19|440.79|446.85|436.45|2442
1693828800000|2023-09-04 12:00:00|446.91|436.51|445.71|435.31|447.18|436.78|445.26|434.86|3076
1693832400000|2023-09-04 13:00:00|445.72|435.32|448.95|438.55|450.14|439.74|445.25|434.85|3299
1693836000000|2023-09-04 14:00:00|448.94|438.54|446.8|436.4|449.82|439.42|446.45|436.05|2966
1693839600000|2023-09-04 15:00:00|446.84|436.44|446.08|435.68|449.51|439.11|442.46|432.06|6517
1693843200000|2023-09-04 16:00:00|446.05|435.65|445.35|434.95|446.91|436.51|444.28|433.88|2879
1693846800000|2023-09-04 17:00:00|445.27|434.87|445.67|435.27|448.32|437.92|444.6|434.2|3295
1693850400000|2023-09-04 18:00:00|445.69|435.29|447.18|436.78|447.81|437.41|445.46|435.06|1880
1693854000000|2023-09-04 19:00:00|447.17|436.77|446.93|436.53|447.32|436.92|445.25|434.85|2032
1693857600000|2023-09-04 20:00:00|446.92|436.52|446.41|436.01|448.05|437.65|445.55|435.15|2294
1693861200000|2023-09-04 21:00:00|446.44|436.04|443.09|432.69|446.49|436.09|442.61|432.21|2651
1693864800000|2023-09-04 22:00:00|443.05|432.65|446.45|436.05|446.49|436.09|441.55|431.15|2921
1693868400000|2023-09-04 23:00:00|446.47|436.07|449.09|438.69|450.26|439.86|446.23|435.83|2730
1693872000000|2023-09-05 00:00:00|449.1|438.7|448.16|437.76|450.53|440.13|447.75|437.35|3353
1693875600000|2023-09-05 01:00:00|448.11|437.71|445.16|434.76|448.11|437.71|444.92|434.52|2736
1693879200000|2023-09-05 02:00:00|445.19|434.79|441.7|431.3|445.64|435.24|441.42|431.02|3166
1693882800000|2023-09-05 03:00:00|441.73|431.33|437.42|427.02|441.78|431.38|437.1|426.7|3997
1693886400000|2023-09-05 04:00:00|437.4|427|437.36|426.96|437.86|427.46|436.66|426.26|2399
1693890000000|2023-09-05 05:00:00|437.53|427.13|436.07|425.67|437.54|427.14|435.37|424.97|2769
1693893600000|2023-09-05 06:00:00|436.02|425.62|433.19|422.79|436.15|425.75|432.52|422.12|2540
1693897200000|2023-09-05 07:00:00|433.21|422.81|434.43|424.03|434.53|424.13|432.7|422.3|2423
1693900800000|2023-09-05 08:00:00|434.4|424|436.7|426.3|437.31|426.91|434.33|423.93|3033
1693904400000|2023-09-05 09:00:00|436.69|426.29|437.44|427.04|437.84|427.44|435.96|425.56|2414
1693908000000|2023-09-05 10:00:00|437.46|427.06|437.12|426.72|437.75|427.35|436.7|426.3|2403
1693911600000|2023-09-05 11:00:00|437.19|426.79|436.71|426.31|437.66|427.26|435.58|425.18|2909
1693915200000|2023-09-05 12:00:00|436.72|426.32|437.57|427.17|437.87|427.47|434.55|424.15|3541
1693918800000|2023-09-05 13:00:00|437.58|427.18|436.6|426.2|437.64|427.24|435.85|425.45|3917
1693922400000|2023-09-05 14:00:00|436.55|426.15|438.07|427.67|438.8|428.4|435.23|424.83|4830
1693926000000|2023-09-05 15:00:00|438.15|427.75|441.12|430.72|443.52|433.12|437.93|427.53|5981
1693929600000|2023-09-05 16:00:00|441.14|430.74|439.4|429|443.35|432.95|438.55|428.15|5747
1693933200000|2023-09-05 17:00:00|439.38|428.98|441.69|431.29|442.13|431.73|438.06|427.66|3672
1693936800000|2023-09-05 18:00:00|441.7|431.3|442.53|432.13|443.26|432.86|440.6|430.2|2938
1693940400000|2023-09-05 19:00:00|442.54|432.14|440.68|430.28|443.92|433.52|440.09|429.69|2599
1693944000000|2023-09-05 20:00:00|440.69|430.29|439.72|429.32|442.11|431.71|439.42|429.02|2721
1693947600000|2023-09-05 21:00:00|439.7|429.3|442.31|431.91|446.72|436.32|439.7|429.3|1531
1693951200000|2023-09-05 22:00:00|442.29|431.89|442.34|431.94|443.38|432.98|441.83|431.43|1826
1693954800000|2023-09-05 23:00:00|442.42|432.02|443.09|432.69|443.49|433.09|442.22|431.82|2112
1693958400000|2023-09-06 00:00:00|443.05|432.65|442.49|432.09|444.19|433.79|441.21|430.81|2850
1693962000000|2023-09-06 01:00:00|442.6|432.2|442.98|432.58|445.75|435.35|442.28|431.88|2893
1693965600000|2023-09-06 02:00:00|442.96|432.56|445.51|435.11|445.69|435.29|441.63|431.23|3158
1693969200000|2023-09-06 03:00:00|445.48|435.08|442.7|432.3|445.97|435.57|442.55|432.15|3062
1693972800000|2023-09-06 04:00:00|442.8|432.4|441.51|431.11|442.93|432.53|441.25|430.85|2951
1693976400000|2023-09-06 05:00:00|441.67|431.27|441.2|430.8|441.85|431.45|439.83|429.43|2690
1693980000000|2023-09-06 06:00:00|441.21|430.81|443.5|433.1|444.02|433.62|440.7|430.3|2519
1693983600000|2023-09-06 07:00:00|443.54|433.14|441.65|431.25|443.59|433.19|441.39|430.99|2319
1693987200000|2023-09-06 08:00:00|441.68|431.28|442.91|432.51|443.62|433.22|441.23|430.83|2435
1693990800000|2023-09-06 09:00:00|442.85|432.45|447.1|436.7|448.52|438.12|442.85|432.45|2312
1693994400000|2023-09-06 10:00:00|447|436.6|448.18|437.78|449.7|439.3|446.66|436.26|2920
1693998000000|2023-09-06 11:00:00|448.24|437.84|449.06|438.66|449.65|439.25|447.86|437.46|3088
1694001600000|2023-09-06 12:00:00|449.09|438.69|448.66|438.26|450.59|440.19|447.8|437.4|2546
1694005200000|2023-09-06 13:00:00|448.77|438.37|448.19|437.79|449.8|439.4|447.25|436.85|4025
1694008800000|2023-09-06 14:00:00|448.17|437.77|445.27|434.87|448.17|437.77|443.25|432.85|7121
1694012400000|2023-09-06 15:00:00|445.24|434.84|445.87|435.47|446.95|436.55|442.65|432.25|3257
1694016000000|2023-09-06 16:00:00|445.89|435.49|446.01|435.61|447.05|436.65|444.31|433.91|2544
1694019600000|2023-09-06 17:00:00|446.03|435.63|451.98|441.58|454.84|444.44|440.33|429.93|5783
1694023200000|2023-09-06 18:00:00|451.97|441.57|447.13|436.73|454.61|444.21|446.18|435.78|6597
1694026800000|2023-09-06 19:00:00|447.15|436.75|447.84|437.44|448.32|437.92|446.08|435.68|3056
1694030400000|2023-09-06 20:00:00|447.87|437.47|448.09|437.69|449.68|439.28|447.7|437.3|2680
1694034000000|2023-09-06 21:00:00|448.1|437.7|450.81|440.41|451.18|440.78|447.88|437.48|921
1694037600000|2023-09-06 22:00:00|450.98|440.58|450.3|439.9|452.47|442.07|449.39|438.99|2590
1694041200000|2023-09-06 23:00:00|450.26|439.86|451.43|441.03|451.7|441.3|449.5|439.1|2254
1694044800000|2023-09-07 00:00:00|451.42|441.02|450.67|440.27|451.76|441.36|449.5|439.1|2132
1694048400000|2023-09-07 01:00:00|450.65|440.25|448.13|437.73|451.2|440.8|447.16|436.76|2281
1694052000000|2023-09-07 02:00:00|448.16|437.76|451.03|440.63|451.18|440.78|448.07|437.67|2418
1694055600000|2023-09-07 03:00:00|451.04|440.64|453.55|443.15|453.91|443.51|450.55|440.15|2232
1694059200000|2023-09-07 04:00:00|453.54|443.14|452.3|441.9|454.15|443.75|451.53|441.13|2233
1694062800000|2023-09-07 05:00:00|452.34|441.94|452.45|442.05|453.15|442.75|450.54|440.14|2108
1694066400000|2023-09-07 06:00:00|452.52|442.12|452.78|442.38|453.75|443.35|452.2|441.8|2069
1694070000000|2023-09-07 07:00:00|452.76|442.36|452.98|442.58|453.52|443.12|451.83|441.43|2255
1694073600000|2023-09-07 08:00:00|452.99|442.59|450.09|439.69|453.49|443.09|449.55|439.15|2350
1694077200000|2023-09-07 09:00:00|450.13|439.73|450.48|440.08|451.89|441.49|450|439.6|1776
1694080800000|2023-09-07 10:00:00|450.52|440.12|448.62|438.22|451.13|440.73|448.19|437.79|1874
1694084400000|2023-09-07 11:00:00|448.64|438.24|447.35|436.95|449.71|439.31|447.3|436.9|2126
1694088000000|2023-09-07 12:00:00|447.3|436.9|447.63|437.23|449.1|438.7|446.4|436|2656
1694091600000|2023-09-07 13:00:00|447.62|437.22|447.3|436.9|450.28|439.88|446.94|436.54|3355
1694095200000|2023-09-07 14:00:00|447.29|436.89|449.36|438.96|449.4|439|446|435.6|4103
1694098800000|2023-09-07 15:00:00|449.45|439.05|450.12|439.72|450.64|440.24|448.97|438.57|3830
1694102400000|2023-09-07 16:00:00|450.14|439.74|451.01|440.61|453.65|443.25|449.61|439.21|3581
1694106000000|2023-09-07 17:00:00|450.99|440.59|451.15|440.75|451.72|441.32|448.71|438.31|3042
1694109600000|2023-09-07 18:00:00|451.18|440.78|450.16|439.76|451.99|441.59|448.65|438.25|2690
1694113200000|2023-09-07 19:00:00|450.19|439.79|449.36|438.96|450.4|440|448.45|438.05|2065
1694116800000|2023-09-07 20:00:00|449.35|438.95|451.15|440.75|451.48|441.08|449.1|438.7|2225
1694120400000|2023-09-07 21:00:00|451.16|440.76|451.81|441.41|456.61|446.21|451.11|440.71|4025
1694124000000|2023-09-07 22:00:00|451.91|441.51|456.67|446.27|457.63|447.23|451.78|441.38|4241
1694127600000|2023-09-07 23:00:00|456.68|446.28|452.84|442.44|457.28|446.88|451.1|440.7|3363
1694131200000|2023-09-08 00:00:00|452.82|442.42|453.28|442.88|454.33|443.93|450.78|440.38|4289
1694134800000|2023-09-08 01:00:00|453.18|442.78|449.47|439.07|453.85|443.45|449.3|438.9|3691
1694138400000|2023-09-08 02:00:00|449.48|439.08|447.29|436.89|449.83|439.43|446.87|436.47|2708
1694142000000|2023-09-08 03:00:00|447.32|436.92|450.25|439.85|450.5|440.1|447.15|436.75|2005
1694145600000|2023-09-08 04:00:00|450.3|439.9|451.16|440.76|451.93|441.53|449.58|439.18|3022
1694149200000|2023-09-08 05:00:00|451.13|440.73|448.81|438.41|451.94|441.54|448.68|438.28|3423
1694152800000|2023-09-08 06:00:00|448.76|438.36|450.34|439.94|450.54|440.14|448.41|438.01|3487
1694156400000|2023-09-08 07:00:00|450.33|439.93|449.65|439.25|450.8|440.4|448.83|438.43|3137
1694160000000|2023-09-08 08:00:00|449.58|439.18|448.75|438.35|449.71|439.31|447.78|437.38|3631
1694163600000|2023-09-08 09:00:00|448.78|438.38|445.88|435.48|449.36|438.96|445.5|435.1|3472
1694167200000|2023-09-08 10:00:00|445.81|435.41|439.98|429.58|445.81|435.41|435.79|425.39|6391
1694170800000|2023-09-08 11:00:00|439.96|429.56|440.93|430.53|441.65|431.25|439.3|428.9|3148
1694174400000|2023-09-08 12:00:00|440.96|430.56|443.2|432.8|444.29|433.89|440.27|429.87|3463
1694178000000|2023-09-08 13:00:00|443.17|432.77|443.39|432.99|444.49|434.09|442.42|432.02|2734
1694181600000|2023-09-08 14:00:00|443.41|433.01|442.67|432.27|444.5|434.1|442.48|432.08|2456
1694185200000|2023-09-08 15:00:00|442.66|432.26|441.75|431.35|443.06|432.66|441.4|431|2990
1694188800000|2023-09-08 16:00:00|441.73|431.33|442.55|432.15|442.63|432.23|440.58|430.18|2681
1694192400000|2023-09-08 17:00:00|442.53|432.13|443.27|432.87|443.62|433.22|441.93|431.53|2078
1694196000000|2023-09-08 18:00:00|443.32|432.92|443.27|432.87|443.73|433.33|442.4|432|2186
1694199600000|2023-09-08 19:00:00|443.22|432.82|444.39|433.99|445|434.6|442.85|432.45|2512
1694203200000|2023-09-08 20:00:00|444.38|433.98|443.77|433.37|444.44|434.04|443.46|433.06|1626
1694239200000|2023-09-09 06:00:00|438.92|428.52|439.58|429.18|439.58|429.18|438.92|428.52|84
1694242800000|2023-09-09 07:00:00|439.58|429.18|440.37|429.97|440.46|430.06|439.43|429.03|784
1694246400000|2023-09-09 08:00:00|440.38|429.98|439.14|428.74|440.61|430.21|438.72|428.32|728
1694250000000|2023-09-09 09:00:00|439.15|428.75|439.29|428.89|439.81|429.41|438.49|428.09|1024
1694253600000|2023-09-09 10:00:00|439.3|428.9|439.69|429.29|439.87|429.47|438.67|428.27|966
1694257200000|2023-09-09 11:00:00|439.89|429.49|439.48|429.08|439.92|429.52|438.91|428.51|683
1694260800000|2023-09-09 12:00:00|439.19|428.79|437.58|427.18|439.37|428.97|436.28|425.88|880
1694264400000|2023-09-09 13:00:00|437.54|427.14|436.98|426.58|437.58|427.18|435.75|425.35|1248
1694268000000|2023-09-09 14:00:00|436.99|426.59|436.97|426.57|437.7|427.3|435.67|425.27|1135
1694271600000|2023-09-09 15:00:00|436.91|426.51|438.43|428.03|439.18|428.78|436.91|426.51|1390
1694275200000|2023-09-09 16:00:00|438.44|428.04|439.35|428.95|440.05|429.65|437.74|427.34|1156
1694278800000|2023-09-09 17:00:00|439.34|428.94|438.67|428.27|440.12|429.72|437.84|427.44|943
1694282400000|2023-09-09 18:00:00|438.68|428.28|438.82|428.42|439.03|428.63|438.23|427.83|662
1694286000000|2023-09-09 19:00:00|438.8|428.4|439.93|429.53|439.95|429.55|438.73|428.33|734
1694289600000|2023-09-09 20:00:00|439.92|429.52|438.4|428|440.18|429.78|438.4|428|806
1694293200000|2023-09-09 21:00:00|438.35|427.95|439.16|428.76|439.37|428.97|438.35|427.95|521
1694296800000|2023-09-09 22:00:00|439.15|428.75|439.22|428.82|439.88|429.48|438.76|428.36|1127
1694300400000|2023-09-09 23:00:00|439.19|428.79|437.32|426.92|439.19|428.79|437.29|426.89|2148
1694304000000|2023-09-10 00:00:00|437.3|426.9|434.69|424.29|437.39|426.99|431.98|421.58|2337
1694307600000|2023-09-10 01:00:00|434.63|424.23|433.26|422.86|441.12|426.3|431.69|421.29|1616
1694311200000|2023-09-10 02:00:00|433.25|422.85|434.24|423.84|456.93|433.93|433.22|422.82|1759
1694314800000|2023-09-10 03:00:00|434.23|423.83|433.59|423.19|438.61|426.58|433.1|422.7|1248
1694318400000|2023-09-10 04:00:00|433.57|423.17|426.81|416.41|433.57|423.17|418.78|408.38|5978
1694322000000|2023-09-10 05:00:00|426.8|416.4|429.36|418.96|448.51|425.51|426.25|415.85|3312
1694325600000|2023-09-10 06:00:00|429.39|418.99|430.44|420.04|430.93|420.53|429.1|418.7|1865
1694329200000|2023-09-10 07:00:00|430.45|420.05|430.11|419.71|431.26|420.86|429.86|419.46|1582
1694332800000|2023-09-10 08:00:00|430.12|419.72|429.06|418.66|430.17|419.77|428.17|417.77|1743
1694336400000|2023-09-10 09:00:00|429.08|418.68|427.47|417.07|430.07|419.67|427.35|416.95|1553
1694340000000|2023-09-10 10:00:00|427.44|417.04|426.24|415.84|427.85|417.45|425.88|415.48|1207
1694343600000|2023-09-10 11:00:00|426.27|415.87|426.05|415.65|427.33|416.93|425.88|415.48|1338
1694347200000|2023-09-10 12:00:00|426.06|415.66|427.92|417.52|432.13|421.01|426|415.6|1820
1694350800000|2023-09-10 13:00:00|427.91|417.51|427.45|417.05|428.08|417.68|426.07|415.67|1574
1694354400000|2023-09-10 14:00:00|427.44|417.04|425.11|414.71|428.32|417.92|424.46|414.06|2596
1694358000000|2023-09-10 15:00:00|425.14|414.74|426.39|415.99|427.27|416.87|421.59|411.19|3750
1694361600000|2023-09-10 16:00:00|426.4|416|424.45|414.05|450.9|427.9|420.68|410.28|3690
1694365200000|2023-09-10 17:00:00|424.47|414.07|424.23|413.83|425.37|414.97|421.82|411.42|4243
1694368800000|2023-09-10 18:00:00|424.24|413.84|425.62|415.22|427.06|416.66|423.96|413.56|2268
1694372400000|2023-09-10 19:00:00|425.63|415.23|426.76|414.86|428.31|416.41|422.43|410.53|2880
1694376000000|2023-09-10 20:00:00|426.7|414.8|429.08|417.18|429.98|418.08|426.14|414.24|3653
1694379600000|2023-09-10 21:00:00|429.09|417.19|429.11|418.71|430.39|419.81|428.32|416.62|3515
1694383200000|2023-09-10 22:00:00|429.07|418.67|427.21|416.81|430.67|420.27|427.12|416.72|3771
1694386800000|2023-09-10 23:00:00|427.26|416.86|427.16|416.76|427.95|417.55|426.77|416.37|1711
1694390400000|2023-09-11 00:00:00|427.24|416.84|425.4|415|428.68|418.28|423.75|413.35|5186
1694394000000|2023-09-11 01:00:00|425.41|415.01|425.18|414.78|426.68|416.28|423.67|413.27|5517
1694397600000|2023-09-11 02:00:00|425.28|414.88|427.36|416.96|427.96|417.56|424.95|414.55|3197
1694401200000|2023-09-11 03:00:00|427.4|417|427.45|417.05|428.36|417.96|427.07|416.67|2077
1694404800000|2023-09-11 04:00:00|427.43|417.03|427.21|416.81|427.81|417.41|425.97|415.57|2207
1694408400000|2023-09-11 05:00:00|427.2|416.8|429.79|419.39|429.97|419.57|426.6|416.2|2969
1694412000000|2023-09-11 06:00:00|429.81|419.41|428.47|418.07|430.26|419.86|428.2|417.8|2967
1694415600000|2023-09-11 07:00:00|428.45|418.05|427.5|417.1|429.21|418.81|427.16|416.76|2718
1694419200000|2023-09-11 08:00:00|427.52|417.12|424.76|414.36|428.13|417.73|422.8|412.4|4865
1694422800000|2023-09-11 09:00:00|424.72|414.32|419.95|409.55|425.6|415.2|419.3|408.9|4592
1694426400000|2023-09-11 10:00:00|419.98|409.58|418.95|408.55|420.48|410.08|414.06|403.66|5414
1694430000000|2023-09-11 11:00:00|418.97|408.57|419.72|409.32|420.59|410.19|418.35|407.95|2404
1694433600000|2023-09-11 12:00:00|419.7|409.3|422.03|411.63|422.04|411.64|418.47|408.07|2454
1694437200000|2023-09-11 13:00:00|422.04|411.64|419.69|409.29|423.33|412.93|419.4|409|3245
1694440800000|2023-09-11 14:00:00|419.67|409.27|416.05|405.65|420.27|409.87|412.97|402.57|6813
1694444400000|2023-09-11 15:00:00|416.14|405.74|417.38|406.98|418.14|407.74|413.59|403.19|5169
1694448000000|2023-09-11 16:00:00|417.25|406.85|416.72|406.32|418.52|408.12|416.42|406.02|3148
1694451600000|2023-09-11 17:00:00|416.7|406.3|418.91|408.51|418.98|408.58|413.77|403.37|2619
1694455200000|2023-09-11 18:00:00|418.9|408.5|416.4|406|418.9|408.5|416.4|406|1256
1694458800000|2023-09-11 19:00:00|415.31|404.91|411.8|401.4|415.34|404.94|409.06|398.66|2886
1694462400000|2023-09-11 20:00:00|411.81|401.41|413.72|403.32|413.74|403.34|410.18|399.78|3512
1694466000000|2023-09-11 21:00:00|413.75|403.35|412.97|402.57|417.37|406.97|412.34|401.94|1839
1694469600000|2023-09-11 22:00:00|412.98|402.58|414.12|403.72|415.03|404.63|412.83|402.43|2146
1694473200000|2023-09-11 23:00:00|414.17|403.77|416.17|405.77|416.81|406.41|413.44|403.04|3275
1694476800000|2023-09-12 00:00:00|416.18|405.78|417.45|407.05|419.81|409.41|414.4|404|4389
1694480400000|2023-09-12 01:00:00|417.5|407.1|414.83|404.43|417.66|407.26|414.35|403.95|1714
1694484000000|2023-09-12 02:00:00|414.89|404.49|416.44|406.04|416.86|406.46|414.89|404.49|1212
1694487600000|2023-09-12 03:00:00|416.37|405.97|425.06|414.66|428.06|417.66|416.35|405.95|7598
1694491200000|2023-09-12 04:00:00|425.04|414.64|422.5|412.1|426.8|416.4|422.27|411.87|5249
1694494800000|2023-09-12 05:00:00|422.47|412.07|422.82|412.42|423.12|412.72|420.75|410.35|4744
1694498400000|2023-09-12 06:00:00|422.9|412.5|420.98|410.58|423.57|413.17|420.48|410.08|3597
1694502000000|2023-09-12 07:00:00|420.99|410.59|422.08|411.68|422.75|412.35|419.33|408.93|3749
1694505600000|2023-09-12 08:00:00|422.09|411.69|421.54|411.14|424.25|413.85|421.47|411.07|2631
1694509200000|2023-09-12 09:00:00|421.58|411.18|425.74|415.34|425.85|415.45|421.51|411.11|3946
1694512800000|2023-09-12 10:00:00|425.8|415.4|433.1|422.7|437.9|427.5|425.2|414.8|6482
1694516400000|2023-09-12 11:00:00|433.13|422.73|430.91|420.51|433.71|423.31|429.99|419.59|4264
1694520000000|2023-09-12 12:00:00|430.89|420.49|429.7|419.3|432.17|421.77|429.51|419.11|3952
1694523600000|2023-09-12 13:00:00|429.69|419.29|430.06|419.66|430.19|419.79|426.4|416|5109
1694527200000|2023-09-12 14:00:00|430.07|419.67|427.92|417.52|431.18|420.78|426.54|416.14|6240
1694530800000|2023-09-12 15:00:00|427.91|417.51|430|419.6|430.69|420.29|427.48|417.08|5107
1694534400000|2023-09-12 16:00:00|429.99|419.59|428.55|418.15|435.42|425.02|427.5|417.1|7084
1694538000000|2023-09-12 17:00:00|428.44|418.04|425.52|415.12|429.5|419.1|423.65|413.25|6070
1694541600000|2023-09-12 18:00:00|425.28|414.88|428.39|417.99|428.5|418.1|425.23|414.83|3353
1694545200000|2023-09-12 19:00:00|428.44|418.04|428.39|417.99|431.38|420.98|427.75|417.35|4598
1694548800000|2023-09-12 20:00:00|428.42|418.02|427.94|417.54|429.08|418.68|427.6|417.2|2836
1694552400000|2023-09-12 21:00:00|427.9|417.5|427.16|416.76|429.04|418.64|427.04|416.64|2941
1694556000000|2023-09-12 22:00:00|427.18|416.78|425.98|415.58|427.22|416.82|425.55|415.15|2901
1694559600000|2023-09-12 23:00:00|425.99|415.59|424.93|414.53|426.49|416.09|423.96|413.56|3331
1694563200000|2023-09-13 00:00:00|424.9|414.5|428.5|418.1|429.3|418.9|423.4|413|4312
1694566800000|2023-09-13 01:00:00|428.45|418.05|428.61|418.21|429.33|418.93|427.19|416.79|2297
1694570400000|2023-09-13 02:00:00|428.6|418.2|426.83|416.43|428.99|418.59|426.6|416.2|2650
1694574000000|2023-09-13 03:00:00|426.82|416.42|426.46|416.06|427.4|417|425.28|414.88|3650
1694577600000|2023-09-13 04:00:00|426.44|416.04|426.6|416.2|427.65|417.25|425.3|414.9|2615
1694581200000|2023-09-13 05:00:00|426.58|416.18|424.71|414.31|426.6|416.2|423.4|413|3367
1694584800000|2023-09-13 06:00:00|424.75|414.35|426.73|416.33|427.1|416.7|423.48|413.08|2932
1694588400000|2023-09-13 07:00:00|426.79|416.39|427.7|417.3|435.02|424.62|426.66|416.26|4888
1694592000000|2023-09-13 08:00:00|427.72|417.32|431.69|421.29|431.95|421.55|427.37|416.97|4347
1694595600000|2023-09-13 09:00:00|431.65|421.25|432.74|422.34|433.22|422.82|429.43|419.03|4838
1694599200000|2023-09-13 10:00:00|432.77|422.37|431.29|420.89|433.28|422.88|430.58|420.18|4321
1694602800000|2023-09-13 11:00:00|431.34|420.94|433.52|423.12|433.89|423.49|430.57|420.17|4454
1694606400000|2023-09-13 12:00:00|433.55|423.15|433.49|423.09|434.03|423.63|429.93|419.53|7105
1694610000000|2023-09-13 13:00:00|433.48|423.08|432.07|421.67|433.61|423.21|430.64|420.24|4166
1694613600000|2023-09-13 14:00:00|432.08|421.68|433.18|422.78|434.88|424.48|430.68|420.28|5221
1694617200000|2023-09-13 15:00:00|433.17|422.77|434.67|424.27|436.31|425.91|432.97|422.57|4667
1694620800000|2023-09-13 16:00:00|434.65|424.25|433.25|422.85|435.4|425|432.78|422.38|5023
1694624400000|2023-09-13 17:00:00|433.2|422.8|430.23|419.83|434.81|424.41|429.86|419.46|4925
1694628000000|2023-09-13 18:00:00|430.21|419.81|430.66|420.26|431.9|421.5|430.01|419.61|3628
1694631600000|2023-09-13 19:00:00|430.71|420.31|430.48|420.08|432.08|421.68|430.12|419.72|3650
1694635200000|2023-09-13 20:00:00|430.45|420.05|430.89|420.49|431.53|421.13|429.58|419.18|2499
1694638800000|2023-09-13 21:00:00|430.88|420.48|430.82|420.42|431.41|421.01|430.05|419.65|1023
1694642400000|2023-09-13 22:00:00|430.65|420.25|431.19|420.79|432.53|422.13|430.65|420.25|1666
1694646000000|2023-09-13 23:00:00|431.16|420.76|430.7|420.3|431.65|421.25|430.25|419.85|2061
1694649600000|2023-09-14 00:00:00|430.69|420.29|437.7|427.3|437.74|427.34|430.42|420.02|5417
1694653200000|2023-09-14 01:00:00|437.67|427.27|433.5|423.1|438.23|427.83|433.4|423|5729
1694656800000|2023-09-14 02:00:00|433.53|423.13|435.03|424.63|435.04|424.64|432.53|422.13|3101
1694660400000|2023-09-14 03:00:00|435.01|424.61|434.76|424.36|435.6|425.2|433.7|423.3|2316
1694664000000|2023-09-14 04:00:00|434.73|424.33|431.74|421.34|435.69|425.29|431.05|420.65|2305
1694667600000|2023-09-14 05:00:00|431.71|421.31|431.35|420.95|432.61|422.21|430.4|420|2723
1694671200000|2023-09-14 06:00:00|431.4|421|433.25|422.85|433.25|422.85|431.05|420.65|2749
1694674800000|2023-09-14 07:00:00|433.15|422.75|432.35|421.95|433.83|423.43|431.52|421.12|3539
1694678400000|2023-09-14 08:00:00|432.32|421.92|430.98|420.58|432.96|422.56|430.6|420.2|3984
1694682000000|2023-09-14 09:00:00|431.03|420.63|430.91|420.51|431.65|421.25|430.2|419.8|3032
1694685600000|2023-09-14 10:00:00|430.93|420.53|431.61|421.21|432.13|421.73|430.25|419.85|3532
1694689200000|2023-09-14 11:00:00|431.62|421.22|433.38|422.98|433.97|423.57|431.15|420.75|4005
1694692800000|2023-09-14 12:00:00|433.45|423.05|433.5|423.1|436.56|426.16|431.7|421.3|6602
1694696400000|2023-09-14 13:00:00|433.6|423.2|435.66|425.26|438.06|427.66|433.19|422.79|7892
1694700000000|2023-09-14 14:00:00|435.65|425.25|439.16|428.76|439.47|429.07|434.85|424.45|6162
1694703600000|2023-09-14 15:00:00|439.2|428.8|438.02|427.62|440.82|430.42|436.4|426|5555
1694707200000|2023-09-14 16:00:00|438.04|427.64|436.43|426.03|438.67|428.27|434.88|424.48|4794
1694710800000|2023-09-14 17:00:00|436.4|426|436.8|426.4|437.31|426.91|435.27|424.87|4469
1694714400000|2023-09-14 18:00:00|436.75|426.35|434.16|423.76|438.74|428.34|434.09|423.69|5215
1694718000000|2023-09-14 19:00:00|434.1|423.7|436.84|426.44|436.94|426.54|433.47|423.07|3403
1694721600000|2023-09-14 20:00:00|436.86|426.46|433.32|422.92|437.88|427.48|433.32|422.92|3500
1694725200000|2023-09-14 21:00:00|433.25|422.85|433.59|423.19|434.23|423.83|432.57|422.17|2000
1694728800000|2023-09-14 22:00:00|433.57|423.17|434.8|424.4|436.09|425.69|433.37|422.97|3591
1694732400000|2023-09-14 23:00:00|434.82|424.42|432.43|422.03|435.17|424.77|430.85|420.45|4086
1694736000000|2023-09-15 00:00:00|432.44|422.04|431.1|420.7|433.07|422.67|430.71|420.31|4244
1694739600000|2023-09-15 01:00:00|431.05|420.65|432.96|422.56|433.06|422.66|428.04|417.64|3888
1694743200000|2023-09-15 02:00:00|432.97|422.57|435.67|425.27|436.51|426.11|432.92|422.52|4241
1694746800000|2023-09-15 03:00:00|435.65|425.25|435.73|425.33|436.25|425.85|434.7|424.3|3289
1694750400000|2023-09-15 04:00:00|435.72|425.32|436.21|425.81|437.01|426.61|434.2|423.8|3033
1694754000000|2023-09-15 05:00:00|436.2|425.8|434.9|424.5|437.25|426.85|434.4|424|2922
1694757600000|2023-09-15 06:00:00|434.88|424.48|432.92|422.52|434.95|424.55|432.12|421.72|2330
1694761200000|2023-09-15 07:00:00|432.93|422.53|431.74|421.34|433.18|422.78|431.2|420.8|2616
1694764800000|2023-09-15 08:00:00|431.75|421.35|434.66|424.26|435|424.6|431.23|420.83|2910
1694768400000|2023-09-15 09:00:00|434.73|424.33|435.03|424.63|435.74|425.34|433.58|423.18|2811
1694772000000|2023-09-15 10:00:00|435|424.6|435.99|425.59|436.26|425.86|434.19|423.79|2812
1694775600000|2023-09-15 11:00:00|435.98|425.58|433.85|423.45|436.11|425.71|433.1|422.7|4878
1694779200000|2023-09-15 12:00:00|433.91|423.51|432.57|422.17|435.25|424.85|432.3|421.9|5062
1694782800000|2023-09-15 13:00:00|432.55|422.15|433.68|423.28|435.28|424.88|432.4|422|4023
1694786400000|2023-09-15 14:00:00|433.72|423.32|431.75|421.35|434.85|424.45|430.89|420.49|4901
1694790000000|2023-09-15 15:00:00|431.72|421.32|434.15|423.75|434.34|423.94|431.53|421.13|4341
1694793600000|2023-09-15 16:00:00|434.16|423.76|434.3|423.9|435.58|425.18|433|422.6|3820
1694797200000|2023-09-15 17:00:00|434.24|423.84|432.52|422.12|434.65|424.25|432.5|422.1|3122
1694800800000|2023-09-15 18:00:00|432.5|422.1|430.97|420.57|433.2|422.8|430.75|420.35|3123
1694804400000|2023-09-15 19:00:00|430.91|420.51|431.8|421.4|432.88|422.48|430.8|420.4|3451
1694808000000|2023-09-15 20:00:00|431.81|421.41|433.16|422.76|433.64|423.24|431.22|420.82|1481
1694847600000|2023-09-16 07:00:00|439.6|429.2|441.68|431.28|441.78|431.38|439.56|429.16|1993
1694851200000|2023-09-16 08:00:00|441.66|431.26|439.55|429.15|442.16|431.76|439.55|429.15|2488
1694854800000|2023-09-16 09:00:00|439.54|429.14|439.07|428.67|441.17|430.77|438.95|428.55|1953
1694858400000|2023-09-16 10:00:00|439.06|428.66|440.23|429.83|440.41|430.01|437.56|427.16|1910
1694862000000|2023-09-16 11:00:00|440.25|429.85|437.49|427.09|440.64|430.24|437.48|427.08|574
1694865600000|2023-09-16 12:00:00|437.2|426.8|439.47|429.07|439.51|429.11|434.63|425.59|1684
1694869200000|2023-09-16 13:00:00|439.48|429.08|439.3|428.9|440.26|429.86|437.83|427.43|2061
1694872800000|2023-09-16 14:00:00|439.27|428.87|436.1|425.7|439.48|429.08|435.93|425.53|1982
1694876400000|2023-09-16 15:00:00|436.11|425.71|437.76|427.36|438.27|427.87|435.43|425.03|1778
1694880000000|2023-09-16 16:00:00|437.77|427.37|437.78|427.38|439.2|428.8|433.95|425.11|1667
1694883600000|2023-09-16 17:00:00|437.79|427.39|439.7|429.3|440.41|430.01|437.16|426.76|1591
1694887200000|2023-09-16 18:00:00|439.71|429.31|438.41|428.01|440.21|429.81|438.12|427.72|1406
1694890800000|2023-09-16 19:00:00|438.39|427.99|436.73|426.33|438.86|428.46|436.13|425.73|1586
1694894400000|2023-09-16 20:00:00|436.71|426.31|438.08|427.68|438.88|428.48|436.29|425.89|1452
1694898000000|2023-09-16 21:00:00|438.07|427.67|440.63|430.23|440.85|430.45|438.06|427.66|2455
1694901600000|2023-09-16 22:00:00|440.62|430.22|439.63|429.23|440.62|430.22|438.47|428.07|3171
1694905200000|2023-09-16 23:00:00|439.65|429.25|439.01|428.61|440.52|430.12|438.03|427.63|1843
1694908800000|2023-09-17 00:00:00|439.03|428.63|435.4|425|439.05|429.49|434.04|424.27|3248
1694912400000|2023-09-17 01:00:00|435.41|425.01|434.93|424.53|436.05|425.65|431.54|421.14|3535
1694916000000|2023-09-17 02:00:00|434.95|424.55|435.86|425.46|436.24|425.84|434.06|423.66|1945
1694919600000|2023-09-17 03:00:00|435.84|425.44|437.4|427|437.41|427.01|434.9|424.5|1690
1694923200000|2023-09-17 04:00:00|437.41|427.01|438.29|427.89|438.58|428.18|436.51|426.11|1391
1694926800000|2023-09-17 05:00:00|438.31|427.91|437.86|427.46|438.49|428.09|436.93|426.53|1769
1694930400000|2023-09-17 06:00:00|437.9|427.5|438.72|428.32|438.72|428.32|437.26|426.86|1352
1694934000000|2023-09-17 07:00:00|438.7|428.3|437.16|426.76|439.34|428.94|436.81|426.41|1110
1694937600000|2023-09-17 08:00:00|437.18|426.78|440.12|429.72|440.12|429.72|436.51|426.11|1981
1694941200000|2023-09-17 09:00:00|440.14|429.74|443.73|433.33|444.2|433.8|439.94|429.54|1961
1694944800000|2023-09-17 10:00:00|443.72|433.32|441.72|431.32|444.26|433.86|440.86|430.46|1381
1694948400000|2023-09-17 11:00:00|441.82|431.42|439.95|429.55|442.1|431.7|439.95|429.55|1526
1694952000000|2023-09-17 12:00:00|439.93|429.53|441.17|430.77|441.89|431.49|439.81|429.41|1346
1694955600000|2023-09-17 13:00:00|441.15|430.75|439.5|429.1|441.16|430.76|439.06|428.66|1252
1694959200000|2023-09-17 14:00:00|439.45|429.05|439.67|429.27|441.06|430.66|439.17|428.77|1306
1694962800000|2023-09-17 15:00:00|439.68|429.28|439.72|429.32|440.92|430.52|439.1|428.7|1601
1694966400000|2023-09-17 16:00:00|439.7|429.3|435.82|425.42|440.22|429.82|433.93|423.53|3785
1694970000000|2023-09-17 17:00:00|435.81|425.41|432.88|422.48|436.06|425.66|432.86|422.46|2495
1694973600000|2023-09-17 18:00:00|432.86|422.46|434.24|423.84|434.89|424.49|432.17|421.77|1397
1694977200000|2023-09-17 19:00:00|434.27|423.87|435.17|423.27|435.36|424.34|433.99|422.72|846
1694980800000|2023-09-17 20:00:00|435.16|423.26|431.54|419.64|435.42|423.52|429.82|417.92|2301
1694984400000|2023-09-17 21:00:00|431.52|419.62|430.58|420.18|432.29|421.89|428.89|418.49|3290
1694988000000|2023-09-17 22:00:00|430.5|420.1|431.45|421.05|431.67|421.27|429.42|419.02|2255
1694991600000|2023-09-17 23:00:00|431.46|421.06|433.62|423.22|434.35|423.95|431.1|420.7|2594
1694995200000|2023-09-18 00:00:00|433.64|423.24|430.09|419.69|434.73|424.33|429.58|419.18|5546
1694998800000|2023-09-18 01:00:00|430.12|419.72|432.49|422.09|432.49|422.09|429.9|419.5|3873
1695002400000|2023-09-18 02:00:00|432.47|422.07|438.18|427.78|439.84|429.44|432.1|421.7|4753
1695006000000|2023-09-18 03:00:00|438.21|427.81|438.75|428.35|438.85|428.45|436.27|425.87|3543
1695009600000|2023-09-18 04:00:00|438.74|428.34|438.28|427.88|439.26|428.86|437.13|426.73|3520
1695013200000|2023-09-18 05:00:00|438.29|427.89|438.6|428.2|440.68|430.28|437.65|427.25|2762
1695016800000|2023-09-18 06:00:00|438.65|428.25|436.96|426.56|439.86|429.46|436.9|426.5|3331
1695020400000|2023-09-18 07:00:00|437.09|426.69|438.82|428.42|440.24|429.84|436.9|426.5|4013
1695024000000|2023-09-18 08:00:00|438.85|428.45|440.03|429.63|440.03|429.63|438.29|427.89|2862
1695027600000|2023-09-18 09:00:00|440.01|429.61|444|433.6|444.68|434.28|439.99|429.59|5134
1695031200000|2023-09-18 10:00:00|444.02|433.62|447.92|437.52|448.95|438.55|443.98|433.58|6996
1695034800000|2023-09-18 11:00:00|447.88|437.48|447.13|436.73|449.57|439.17|445.77|435.37|5189
1695038400000|2023-09-18 12:00:00|447.14|436.74|450.7|440.3|451.41|441.01|445.8|435.4|5774
1695042000000|2023-09-18 13:00:00|450.67|440.27|448.3|437.9|451.08|440.68|447.15|436.75|4936
1695045600000|2023-09-18 14:00:00|448.28|437.88|449.69|439.29|450.71|440.31|446.59|436.19|3854
1695049200000|2023-09-18 15:00:00|449.68|439.28|448.57|438.17|450.71|440.31|448.43|438.03|3375
1695052800000|2023-09-18 16:00:00|448.58|438.18|449.21|438.81|450.15|439.75|446.35|435.95|4309
1695056400000|2023-09-18 17:00:00|449.25|438.85|442.27|431.87|450.09|439.69|441.79|431.39|6068
1695060000000|2023-09-18 18:00:00|442.33|431.93|441.28|430.88|444.5|434.1|440.35|429.95|4494
1695063600000|2023-09-18 19:00:00|441.27|430.87|443.74|433.34|445.22|434.82|440.77|430.37|4016
1695067200000|2023-09-18 20:00:00|443.72|433.32|442|431.6|443.97|433.57|441.83|431.43|2441
1695070800000|2023-09-18 21:00:00|441.99|431.59|443.02|432.62|443.14|432.74|440.89|430.49|1157
1695074400000|2023-09-18 22:00:00|443.14|432.74|443.7|433.3|443.82|433.42|441.66|431.26|2257
1695078000000|2023-09-18 23:00:00|443.75|433.35|441.48|431.08|443.75|433.35|440.04|429.64|3121
1695081600000|2023-09-19 00:00:00|441.32|430.92|439.85|429.45|442.95|432.55|439.25|428.85|4527
1695085200000|2023-09-19 01:00:00|439.83|429.43|441.63|431.23|442.07|431.67|439.2|428.8|3356
1695088800000|2023-09-19 02:00:00|441.65|431.25|444.92|434.52|445|434.6|441.34|430.94|2511
1695092400000|2023-09-19 03:00:00|444.91|434.51|443.58|433.18|445.17|434.77|442.94|432.54|2626
1695096000000|2023-09-19 04:00:00|443.55|433.15|444.93|434.53|445.6|435.2|443.05|432.65|2104
1695099600000|2023-09-19 05:00:00|444.92|434.52|443.61|433.21|445.3|434.9|443.24|432.84|2155
1695103200000|2023-09-19 06:00:00|443.65|433.25|444.65|434.25|444.7|434.3|442.44|432.04|2564
1695106800000|2023-09-19 07:00:00|444.59|434.19|444.61|434.21|445|434.6|443.85|433.45|1714
1695110400000|2023-09-19 08:00:00|444.6|434.2|448|437.6|448.4|438|444.15|433.75|3060
1695114000000|2023-09-19 09:00:00|448.14|437.74|451.65|441.25|453.51|443.11|447.8|437.4|6150
1695117600000|2023-09-19 10:00:00|451.63|441.23|448.76|438.36|451.9|441.5|447.13|436.73|4184
1695121200000|2023-09-19 11:00:00|448.73|438.33|449.25|438.85|449.26|438.86|446.12|435.72|3062
1695124800000|2023-09-19 12:00:00|449.24|438.84|448.66|438.26|450.8|440.4|447.36|436.96|4106
1695128400000|2023-09-19 13:00:00|448.65|438.25|446.5|436.1|450.45|440.05|446|435.6|3579
1695132000000|2023-09-19 14:00:00|446.51|436.11|448.91|438.51|449.34|438.94|445.05|434.65|4722
1695135600000|2023-09-19 15:00:00|448.94|438.54|450.77|440.37|452.33|441.93|448.5|438.1|6025
1695139200000|2023-09-19 16:00:00|450.8|440.4|449.09|438.69|451.83|441.43|448.11|437.71|4667
1695142800000|2023-09-19 17:00:00|449.08|438.68|447.31|436.91|449.1|438.7|446.95|436.55|3533
1695146400000|2023-09-19 18:00:00|447.35|436.95|446.23|435.83|448.49|438.09|445.7|435.3|2507
1695150000000|2023-09-19 19:00:00|446.25|435.85|445.52|435.12|446.25|435.85|444.05|433.65|2061
1695153600000|2023-09-19 20:00:00|445.51|435.11|445.45|435.05|445.55|435.15|443.39|432.99|2047
1695157200000|2023-09-19 21:00:00|445.44|435.04|446.05|435.65|446.72|436.32|443.97|433.57|1163
1695160800000|2023-09-19 22:00:00|446|435.6|446.1|435.7|446.78|436.38|444.89|434.49|1600
1695164400000|2023-09-19 23:00:00|446.17|435.77|445.93|435.53|447.09|436.69|445.47|435.07|1684
1695168000000|2023-09-20 00:00:00|446.03|435.63|444.75|434.35|447.2|436.8|443.45|433.05|3318
1695171600000|2023-09-20 01:00:00|444.74|434.34|447.7|437.3|447.88|437.48|444.43|434.03|2987
1695175200000|2023-09-20 02:00:00|447.68|437.28|445.71|435.31|448.4|438|445.1|434.7|3355
1695178800000|2023-09-20 03:00:00|445.75|435.35|444.91|434.51|446.73|436.33|443.65|433.25|3045
1695182400000|2023-09-20 04:00:00|444.89|434.49|445.6|435.2|446.52|436.12|443.88|433.48|3043
1695186000000|2023-09-20 05:00:00|445.71|435.31|445.39|434.99|446.28|435.88|445.2|434.8|2252
1695189600000|2023-09-20 06:00:00|445.47|435.07|445.25|434.85|446.6|436.2|445.13|434.73|2752
1695193200000|2023-09-20 07:00:00|445.24|434.84|445.35|434.95|446.64|436.24|445.19|434.79|1895
1695196800000|2023-09-20 08:00:00|445.32|434.92|447.62|437.22|447.69|437.29|445.13|434.73|1866
1695200400000|2023-09-20 09:00:00|447.61|437.21|443.28|432.88|447.86|437.46|441.2|430.8|3744
1695204000000|2023-09-20 10:00:00|443.36|432.96|443.12|432.72|443.41|433.01|441.01|430.61|4362
1695207600000|2023-09-20 11:00:00|443.1|432.7|443.23|432.83|444.15|433.75|442.17|431.77|2227
1695211200000|2023-09-20 12:00:00|443.25|432.85|441|430.6|443.9|433.5|439.73|429.33|3557
1695214800000|2023-09-20 13:00:00|441.02|430.62|445.05|434.65|445.32|434.92|440.95|430.55|3250
1695218400000|2023-09-20 14:00:00|445|434.6|443.33|432.93|445.89|435.49|442.83|432.43|4330
1695222000000|2023-09-20 15:00:00|443.4|433|444.08|433.68|444.2|433.8|442.53|432.13|3342
1695225600000|2023-09-20 16:00:00|444.03|433.63|441.9|431.5|444.05|433.65|441.81|431.41|3582
1695229200000|2023-09-20 17:00:00|441.88|431.48|442|431.6|442.8|432.4|440.87|430.47|3344
1695232800000|2023-09-20 18:00:00|441.88|431.48|444.69|434.29|446.64|436.24|440.95|430.55|6843
1695236400000|2023-09-20 19:00:00|444.7|434.3|440.37|429.97|445.66|435.26|436.83|426.43|6014
1695240000000|2023-09-20 20:00:00|440.3|429.9|442.94|432.54|442.94|432.54|439.4|429|3637
1695243600000|2023-09-20 21:00:00|442.95|432.55|442.93|432.53|444.82|434.42|442.41|432.01|1960
1695247200000|2023-09-20 22:00:00|442.9|432.5|441.26|430.86|443.15|432.75|441.1|430.7|2566
1695250800000|2023-09-20 23:00:00|441.27|430.87|441.58|431.18|442.65|432.25|440.53|430.13|2595
1695254400000|2023-09-21 00:00:00|441.6|431.2|442.94|432.54|444.82|434.42|441.34|430.94|4473
1695258000000|2023-09-21 01:00:00|442.93|432.53|441.26|430.86|443.45|433.05|439.12|428.72|3945
1695261600000|2023-09-21 02:00:00|441.27|430.87|440.83|430.43|443.18|432.78|439.88|429.48|3548
1695265200000|2023-09-21 03:00:00|440.85|430.45|441.54|431.14|441.84|431.44|440.18|429.78|2399
1695268800000|2023-09-21 04:00:00|441.47|431.07|441.59|431.19|442.35|431.95|440.15|429.75|3304
1695272400000|2023-09-21 05:00:00|441.58|431.18|439.8|429.4|441.73|431.33|438.83|428.43|2644
1695276000000|2023-09-21 06:00:00|439.78|429.38|439.16|428.76|440.04|429.64|436.61|426.21|3451
1695279600000|2023-09-21 07:00:00|439.14|428.74|436.58|426.18|439.21|428.81|436.42|426.02|3173
1695283200000|2023-09-21 08:00:00|436.53|426.13|436.05|425.65|437.87|427.47|435.11|424.71|4190
1695286800000|2023-09-21 09:00:00|436.03|425.63|434.42|424.02|436.71|426.31|432.99|422.59|6523
1695290400000|2023-09-21 10:00:00|434.36|423.96|429.96|419.56|435.24|424.84|429.72|419.32|6090
1695294000000|2023-09-21 11:00:00|429.95|419.55|432.1|421.7|432.74|422.34|429.71|419.31|4423
1695297600000|2023-09-21 12:00:00|432.13|421.73|431.24|420.84|433.1|422.7|429.68|419.28|4687
1695301200000|2023-09-21 13:00:00|431.25|420.85|428.32|417.92|432.07|421.67|426.4|416|6655
1695304800000|2023-09-21 14:00:00|428.31|417.91|430.17|419.77|430.71|420.31|427.56|417.16|3939
1695308400000|2023-09-21 15:00:00|430.24|419.84|428.92|418.52|431.18|420.78|428.86|418.46|3032
1695312000000|2023-09-21 16:00:00|428.95|418.55|428.4|418|429.16|418.76|427.95|417.55|2469
1695315600000|2023-09-21 17:00:00|428.38|417.98|429.4|419|430.43|420.03|428.35|417.95|2621
1695319200000|2023-09-21 18:00:00|429.48|419.08|430.36|419.96|430.63|420.23|428.9|418.5|2516
1695322800000|2023-09-21 19:00:00|430.38|419.98|430.1|419.7|430.63|420.23|429.43|419.03|2531
1695326400000|2023-09-21 20:00:00|430.15|419.75|428.91|418.51|430.16|419.76|426.83|416.43|2489
1695330000000|2023-09-21 21:00:00|428.9|418.5|429.45|419.05|429.63|419.23|427.06|416.66|1453
1695333600000|2023-09-21 22:00:00|429.54|419.14|429.83|419.43|430|419.6|428.45|418.05|2700
1695337200000|2023-09-21 23:00:00|429.72|419.32|429.43|419.03|430.85|420.45|429.38|418.98|2208
1695340800000|2023-09-22 00:00:00|429.45|419.05|431.43|421.03|431.72|421.32|425.37|414.97|5083
1695344400000|2023-09-22 01:00:00|431.41|421.01|431.66|421.26|432.95|422.55|429.2|418.8|3727
1695348000000|2023-09-22 02:00:00|431.67|421.27|429.91|419.51|432.55|422.15|429.45|419.05|2376
1695351600000|2023-09-22 03:00:00|429.93|419.53|429.69|419.29|431.67|421.27|428.9|418.5|2924
1695355200000|2023-09-22 04:00:00|429.71|419.31|429.17|418.77|430.38|419.98|429|418.6|2020
1695358800000|2023-09-22 05:00:00|429.15|418.75|430.39|419.99|430.49|420.09|428.66|418.26|1290
1695362400000|2023-09-22 06:00:00|430.43|420.03|428.35|417.95|430.68|420.28|427.88|417.48|2788
1695366000000|2023-09-22 07:00:00|428.36|417.96|429.59|419.19|429.79|419.39|427.13|416.73|2867
1695369600000|2023-09-22 08:00:00|429.61|419.21|431.37|420.97|431.67|421.27|429.44|419.04|3153
1695373200000|2023-09-22 09:00:00|431.41|421.01|431.76|421.36|431.95|421.55|430.55|420.15|2021
1695376800000|2023-09-22 10:00:00|431.77|421.37|430.31|419.91|432.17|421.77|430.25|419.85|2012
1695380400000|2023-09-22 11:00:00|430.44|420.04|432.05|421.65|432.19|421.79|430.4|420|1806
1695384000000|2023-09-22 12:00:00|432.07|421.67|430.79|420.39|432.59|422.19|430.7|420.3|2010
1695387600000|2023-09-22 13:00:00|430.8|420.4|429.82|419.42|431.28|420.88|429.05|418.65|2375
1695391200000|2023-09-22 14:00:00|429.81|419.41|430.42|420.02|430.85|420.45|428.7|418.3|3714
1695394800000|2023-09-22 15:00:00|430.39|419.99|428.2|417.8|430.45|420.05|428.15|417.75|3203
1695398400000|2023-09-22 16:00:00|428.23|417.83|426.78|416.38|428.68|418.28|426.03|415.63|3330
1695402000000|2023-09-22 17:00:00|426.77|416.37|428.26|417.86|428.35|417.95|425.95|415.55|3511
1695405600000|2023-09-22 18:00:00|428.28|417.88|430.57|420.17|430.63|420.23|427.86|417.46|2040
1695409200000|2023-09-22 19:00:00|430.58|420.18|428.28|417.88|431.53|421.13|428.15|417.75|2554
1695412800000|2023-09-22 20:00:00|428.3|417.9|428.11|417.71|429.19|418.79|427.87|417.47|2056
1695452400000|2023-09-23 07:00:00|431.52|421.12|432.61|422.21|432.66|422.26|431.04|420.64|1115
1695456000000|2023-09-23 08:00:00|432.59|422.19|432.74|422.34|433.05|422.65|431.85|421.45|721
1695459600000|2023-09-23 09:00:00|432.75|422.35|433.24|422.84|433.4|425.92|432.34|421.94|821
1695463200000|2023-09-23 10:00:00|433.27|422.87|432.41|422.01|433.38|422.98|432.35|421.95|425
1695466800000|2023-09-23 11:00:00|432.39|421.99|432.53|422.13|432.59|422.19|431.52|421.12|359
1695470400000|2023-09-23 12:00:00|432.56|422.16|432.36|421.96|433.12|422.72|432.04|421.64|517
1695474000000|2023-09-23 13:00:00|432.4|422|432.54|422.14|432.6|422.2|431.82|421.42|552
1695477600000|2023-09-23 14:00:00|432.5|422.1|432.17|421.77|434.09|423.69|431.92|421.52|861
1695481200000|2023-09-23 15:00:00|432.16|421.76|430.08|419.68|432.4|422|429.33|418.93|1145
1695484800000|2023-09-23 16:00:00|430.07|419.67|431.84|421.44|431.86|421.46|428.91|418.51|1111
1695488400000|2023-09-23 17:00:00|431.82|421.42|431.51|421.11|431.98|421.58|430.53|420.13|1014
1695492000000|2023-09-23 18:00:00|431.49|421.09|431.26|420.86|432.13|421.73|430.8|420.4|1127
1695495600000|2023-09-23 19:00:00|431.23|420.83|431.63|421.23|431.86|421.46|430.66|420.26|671
1695499200000|2023-09-23 20:00:00|431.62|421.22|431.47|421.07|432.27|421.87|431.15|420.75|623
1695502800000|2023-09-23 21:00:00|431.35|420.95|431.13|420.73|431.61|421.21|430.95|420.55|293
1695506400000|2023-09-23 22:00:00|431.12|420.72|431.17|420.77|431.98|421.58|430.86|420.46|388
1695510000000|2023-09-23 23:00:00|431.18|420.78|433.34|422.94|433.34|422.94|430.89|420.49|629
1695513600000|2023-09-24 00:00:00|433.36|422.96|432.4|422|433.65|423.25|431.1|420.7|1107
1695517200000|2023-09-24 01:00:00|432.41|422.01|433.85|423.45|433.99|423.59|431.65|421.25|1186
1695520800000|2023-09-24 02:00:00|433.86|423.46|433.91|423.51|434.99|424.59|433.4|423|762
1695524400000|2023-09-24 03:00:00|433.9|423.5|433.13|422.73|433.9|423.5|432.52|422.12|548
1695528000000|2023-09-24 04:00:00|433.16|422.76|432.07|421.67|433.25|422.85|431.86|421.46|712
1695531600000|2023-09-24 05:00:00|432.12|421.72|430.98|420.58|432.12|421.72|429.94|419.54|749
1695535200000|2023-09-24 06:00:00|430.9|420.5|431.07|420.67|431.54|421.14|430.54|420.14|696
1695538800000|2023-09-24 07:00:00|431.06|420.66|430.74|420.34|431.2|420.8|430.1|419.7|537
1695542400000|2023-09-24 08:00:00|430.76|420.36|431.55|421.15|431.87|421.47|430.18|419.78|395
1695546000000|2023-09-24 09:00:00|431.45|421.05|431.45|421.05|431.55|421.15|430.64|420.24|529
1695549600000|2023-09-24 10:00:00|431.47|421.07|431.46|421.06|431.63|421.23|431.06|420.66|241
1695553200000|2023-09-24 11:00:00|431.48|421.08|432.63|422.23|432.63|422.23|431.28|420.88|274
1695556800000|2023-09-24 12:00:00|432.67|422.27|433.89|423.49|434.38|423.98|432.6|422.2|730
1695560400000|2023-09-24 13:00:00|433.91|423.51|432.99|422.59|434.4|424|432.14|421.74|757
1695564000000|2023-09-24 14:00:00|432.95|422.55|433.59|423.19|433.77|423.37|429.82|421.74|733
1695567600000|2023-09-24 15:00:00|433.58|423.18|432.36|421.96|433.98|423.58|432.24|421.84|692
1695571200000|2023-09-24 16:00:00|432.37|421.97|432.68|422.28|432.97|422.57|431.6|421.2|620
1695574800000|2023-09-24 17:00:00|432.64|422.24|435.38|424.98|435.67|425.27|432.04|421.64|950
1695578400000|2023-09-24 18:00:00|435.4|425|432.49|422.09|435.99|425.59|428.79|420.73|2407
1695582000000|2023-09-24 19:00:00|432.48|422.08|430.12|418.22|432.65|422.25|429.56|418.19|1842
1695585600000|2023-09-24 20:00:00|430.13|418.23|431.39|419.49|431.47|419.57|429.01|417.11|1575
1695589200000|2023-09-24 21:00:00|431.41|419.51|432.95|421.05|433.45|421.55|430.17|418.27|1572
1695592800000|2023-09-24 22:00:00|432.9|421|433|421.1|433.36|421.46|432.1|420.2|1125
1695596400000|2023-09-24 23:00:00|433.02|421.12|429.45|417.55|433.02|421.12|427.38|415.48|2894
1695600000000|2023-09-25 00:00:00|429.5|417.6|431.15|420.75|431.15|420.75|425.38|414.98|3077
1695603600000|2023-09-25 01:00:00|431.1|420.7|429.55|419.15|433.65|423.25|429.55|419.15|2398
1695607200000|2023-09-25 02:00:00|429.58|419.18|430.27|419.87|431.7|421.3|429.55|419.15|1539
1695610800000|2023-09-25 03:00:00|430.28|419.88|428.85|418.45|430.52|420.12|428.57|418.17|930
1695614400000|2023-09-25 04:00:00|428.88|418.48|429.74|419.34|430.38|419.98|428.45|418.05|1513
1695618000000|2023-09-25 05:00:00|429.7|419.3|429.04|418.64|430.05|419.65|428.4|418|1252
1695621600000|2023-09-25 06:00:00|429.1|418.7|429.5|419.1|430.25|419.85|427.9|417.5|2169
1695625200000|2023-09-25 07:00:00|429.45|419.05|430.75|420.35|431|420.6|428.85|418.45|1374
1695628800000|2023-09-25 08:00:00|430.7|420.3|429.65|419.25|431.27|420.87|429.25|418.85|1329
1695632400000|2023-09-25 09:00:00|429.77|419.37|428.07|417.67|430.2|419.8|428|417.6|1218
1695636000000|2023-09-25 10:00:00|428.05|417.65|428.65|418.25|428.8|418.4|427.8|417.4|1074
1695639600000|2023-09-25 11:00:00|428.6|418.2|427.87|417.47|429.2|418.8|427.3|416.9|1609
1695643200000|2023-09-25 12:00:00|427.83|417.43|429.02|418.62|429.1|418.7|426.55|416.15|2441
1695646800000|2023-09-25 13:00:00|429|418.6|430.74|420.34|431.1|420.7|428.5|418.1|2184
1695650400000|2023-09-25 14:00:00|430.76|420.36|429.2|418.8|431.2|420.8|428.6|418.2|1685
1695654000000|2023-09-25 15:00:00|429.05|418.65|431.35|420.95|432.25|421.85|428.75|418.35|3398
1695657600000|2023-09-25 16:00:00|431.45|421.05|433.47|423.07|435.47|425.07|431.19|420.79|2585
1695661200000|2023-09-25 17:00:00|433.37|422.97|432.69|422.29|434.25|423.85|431.63|421.23|1434
1695664800000|2023-09-25 18:00:00|432.7|422.3|431.47|421.07|433.05|422.65|431.45|421.05|803
1695668400000|2023-09-25 19:00:00|431.48|421.08|431.8|421.4|432|421.6|430.55|420.15|1059
1695672000000|2023-09-25 20:00:00|431.85|421.45|431.08|420.68|433.3|422.9|431.07|420.67|1552
1695675600000|2023-09-25 21:00:00|431.11|420.71|430.87|420.47|431.57|421.17|430.67|420.27|1032
1695679200000|2023-09-25 22:00:00|430.86|420.46|431.53|421.13|431.95|421.55|430.63|420.23|674
1695682800000|2023-09-25 23:00:00|431.52|421.12|432.2|421.8|432.8|422.4|431.25|420.85|797
1695686400000|2023-09-26 00:00:00|432.25|421.85|432.05|421.65|433.5|423.1|431.5|421.1|1436
1695690000000|2023-09-26 01:00:00|432.07|421.67|434.9|424.5|435|424.6|431.95|421.55|1089
1695693600000|2023-09-26 02:00:00|434.83|424.43|435.48|425.08|435.53|425.13|433.95|423.55|1139
1695697200000|2023-09-26 03:00:00|435.45|425.05|436.17|425.77|436.9|426.5|435.45|425.05|1387
1695700800000|2023-09-26 04:00:00|436.2|425.8|435.25|424.85|436.32|425.92|434.43|424.03|899
1695704400000|2023-09-26 05:00:00|435.3|424.9|434.65|424.25|435.8|425.4|434.35|423.95|928
1695708000000|2023-09-26 06:00:00|434.69|424.29|433.6|423.2|435.1|424.7|433.06|422.66|1312
1695711600000|2023-09-26 07:00:00|433.7|423.3|434|423.6|434.68|424.28|433.17|422.77|972
1695715200000|2023-09-26 08:00:00|434.05|423.65|434.1|423.7|434.95|424.55|433.8|423.4|1130
1695718800000|2023-09-26 09:00:00|434.18|423.78|433.77|423.37|434.66|424.26|432|421.6|2065
1695722400000|2023-09-26 10:00:00|433.85|423.45|433.53|423.13|434.05|423.65|432.5|422.1|1331
1695726000000|2023-09-26 11:00:00|433.5|423.1|433.9|423.5|434.3|423.9|432.5|422.1|1190
1695729600000|2023-09-26 12:00:00|433.85|423.45|432.78|422.38|435.6|425.2|432.6|422.2|1513
1695733200000|2023-09-26 13:00:00|432.7|422.3|430.35|419.95|432.78|422.38|429.55|419.15|2199
1695736800000|2023-09-26 14:00:00|430.27|419.87|429.4|419|430.3|419.9|427.5|417.1|1990
1695740400000|2023-09-26 15:00:00|429.47|419.07|428.14|417.74|429.55|419.15|427.55|417.15|1568
1695744000000|2023-09-26 16:00:00|428.15|417.75|429.28|418.88|430.5|420.1|427.54|417.14|2259
1695747600000|2023-09-26 17:00:00|429.25|418.85|429.05|418.65|430.7|420.3|428.3|417.9|1604
1695751200000|2023-09-26 18:00:00|429.1|418.7|428.83|418.43|429.5|419.1|428.1|417.7|1278
1695754800000|2023-09-26 19:00:00|428.79|418.39|430.32|419.92|430.65|420.25|428.24|417.84|1190
1695758400000|2023-09-26 20:00:00|430.34|419.94|428.5|418.1|430.85|420.45|428.48|418.08|1074
1695762000000|2023-09-26 21:00:00|428.51|418.11|428.94|418.54|429.06|418.66|425.19|414.79|900
1695765600000|2023-09-26 22:00:00|429|418.6|428.64|418.24|429.5|419.1|427.85|417.45|1003
1695769200000|2023-09-26 23:00:00|428.6|418.2|431.07|420.67|431.25|420.85|428.13|417.73|868
1695772800000|2023-09-27 00:00:00|431.05|420.65|433.05|422.65|433.15|422.75|430.8|420.4|1672
1695776400000|2023-09-27 01:00:00|433.1|422.7|435.33|424.93|435.57|425.17|431.9|421.5|1443
1695780000000|2023-09-27 02:00:00|435.35|424.95|433.85|423.45|435.65|425.25|433.6|423.2|1102
1695783600000|2023-09-27 03:00:00|433.87|423.47|435.65|425.25|436.65|426.25|433.72|423.32|798
1695787200000|2023-09-27 04:00:00|435.85|425.45|434.03|423.63|436.65|426.25|433.95|423.55|1284
1695790800000|2023-09-27 05:00:00|434|423.6|433.61|423.21|434.35|423.95|432.6|422.2|1533
1695794400000|2023-09-27 06:00:00|433.63|423.23|434.99|424.59|435|424.6|432.65|422.25|1517
1695798000000|2023-09-27 07:00:00|435.07|424.67|434.9|424.5|435.55|425.15|434.15|423.75|1107
1695801600000|2023-09-27 08:00:00|434.95|424.55|434.55|424.15|435.42|425.02|433.39|422.99|906
1695805200000|2023-09-27 09:00:00|434.65|424.25|439.6|429.2|440.45|430.05|434.55|424.15|2546
1695808800000|2023-09-27 10:00:00|439.5|429.1|440.7|430.3|443.55|433.15|439.45|429.05|3224
1695812400000|2023-09-27 11:00:00|440.85|430.45|445.55|435.15|446.57|436.17|440.7|430.3|3341
1695816000000|2023-09-27 12:00:00|445.45|435.05|444.9|434.5|447.05|436.65|444.55|434.15|2281
1695819600000|2023-09-27 13:00:00|444.85|434.45|442.85|432.45|447.3|436.9|442.25|431.85|2162
1695823200000|2023-09-27 14:00:00|442.9|432.5|433.9|423.5|443.45|433.05|431.75|421.35|4709
1695826800000|2023-09-27 15:00:00|433.85|423.45|435.87|425.47|437.25|426.85|433.15|422.75|3120
1695830400000|2023-09-27 16:00:00|435.85|425.45|431.57|421.17|436.62|426.22|431.52|421.12|2102
1695834000000|2023-09-27 17:00:00|431.6|421.2|428.73|418.33|431.65|421.25|427.05|416.65|2461
1695837600000|2023-09-27 18:00:00|428.66|418.26|427.7|417.3|429.25|418.85|425.23|414.83|2799
1695841200000|2023-09-27 19:00:00|427.75|417.35|427.41|417.01|429.35|418.95|427.24|416.84|1350
1695844800000|2023-09-27 20:00:00|427.4|417|427.9|417.5|428.95|418.55|426.79|416.39|1377
1695848400000|2023-09-27 21:00:00|427.83|417.43|427.21|416.81|428.04|417.64|425.98|415.58|805
1695852000000|2023-09-27 22:00:00|427.22|416.82|429.75|419.35|429.8|419.4|427.17|416.77|940
1695855600000|2023-09-27 23:00:00|429.77|419.37|430.05|419.65|430.36|419.96|428.55|418.15|1600
1695859200000|2023-09-28 00:00:00|430.07|419.67|431.8|421.4|432.55|422.15|429.15|418.75|2816
1695862800000|2023-09-28 01:00:00|431.85|421.45|432.53|422.13|432.85|422.45|430.27|419.87|1946
1695866400000|2023-09-28 02:00:00|432.5|422.1|432.46|422.06|434.25|423.85|432.1|421.7|1771
1695870000000|2023-09-28 03:00:00|432.43|422.03|432.53|422.13|433.15|422.75|431.5|421.1|1391
1695873600000|2023-09-28 04:00:00|432.5|422.1|431.89|421.49|432.85|422.45|430.05|419.65|1097
1695877200000|2023-09-28 05:00:00|431.99|421.59|432|421.6|433.05|422.65|431.5|421.1|1369
1695880800000|2023-09-28 06:00:00|432.07|421.67|433.75|423.35|433.75|423.35|431.3|420.9|1464
1695884400000|2023-09-28 07:00:00|433.73|423.33|434.73|424.33|436.35|425.95|433.58|423.18|1473
1695888000000|2023-09-28 08:00:00|434.7|424.3|434.37|423.97|435.95|425.55|433.28|422.88|1735
1695891600000|2023-09-28 09:00:00|434.35|423.95|435.4|425|436|425.6|434.25|423.85|1431
1695895200000|2023-09-28 10:00:00|435.35|424.95|437.75|427.35|439.89|429.49|435.3|424.9|2716
1695898800000|2023-09-28 11:00:00|437.79|427.39|436.18|425.78|438.25|427.85|435.05|424.65|1899
1695902400000|2023-09-28 12:00:00|436.19|425.79|436.4|426|438.35|427.95|435.76|425.36|2089
1695906000000|2023-09-28 13:00:00|436.35|425.95|438.4|428|438.46|428.06|435.8|425.4|2308
1695909600000|2023-09-28 14:00:00|438.42|428.02|441.59|431.19|443.02|432.62|437.73|427.33|4318
1695913200000|2023-09-28 15:00:00|441.51|431.11|446.37|435.97|446.8|436.4|441.05|430.65|3379
1695916800000|2023-09-28 16:00:00|446.3|435.9|450.48|440.08|452.76|442.36|446.27|435.87|4577
1695920400000|2023-09-28 17:00:00|450.47|440.07|450.22|439.82|453.13|442.73|450.19|439.79|1864
1695924000000|2023-09-28 18:00:00|450.19|439.79|447.25|436.85|451.4|441|445.26|434.86|3137
1695927600000|2023-09-28 19:00:00|447.28|436.88|449|438.6|449.5|439.1|446.75|436.35|3131
1695931200000|2023-09-28 20:00:00|448.97|438.57|447.16|436.76|449.8|439.4|446.42|436.02|1823
1695934800000|2023-09-28 21:00:00|447.15|436.75|446.7|436.3|447.71|437.31|444.09|433.69|3036
1695938400000|2023-09-28 22:00:00|446.8|436.4|447.45|437.05|448.05|437.65|446.15|435.75|607
1695942000000|2023-09-28 23:00:00|447.4|437|447.1|436.7|448.1|437.7|446.34|435.94|1942
1695945600000|2023-09-29 00:00:00|447.15|436.75|447.95|437.55|449.87|439.47|446.3|435.9|2070
1695949200000|2023-09-29 01:00:00|447.97|437.57|448.9|438.5|449|438.6|445.25|434.85|1771
1695952800000|2023-09-29 02:00:00|448.85|438.45|446.28|435.88|449.58|439.18|445.62|435.22|1979
1695956400000|2023-09-29 03:00:00|446.3|435.9|446.85|436.45|447|436.6|445.7|435.3|1893
1695960000000|2023-09-29 04:00:00|446.75|436.35|447.75|437.35|447.8|437.4|445.4|435|908
1695963600000|2023-09-29 05:00:00|447.7|437.3|448.6|438.2|448.9|438.5|447.6|437.2|1148
1695967200000|2023-09-29 06:00:00|448.58|438.18|449.7|439.3|449.72|439.32|448.05|437.65|2040
1695970800000|2023-09-29 07:00:00|449.68|439.28|454.85|444.45|455.3|444.9|448.75|438.35|3438
1695974400000|2023-09-29 08:00:00|454.8|444.4|451.35|440.95|455.2|444.8|451.27|440.87|2747
1695978000000|2023-09-29 09:00:00|451.34|440.94|452.5|442.1|453.25|442.85|451.28|440.88|1977
1695981600000|2023-09-29 10:00:00|452.53|442.13|450.63|440.23|453.05|442.65|450.6|440.2|2036
1695985200000|2023-09-29 11:00:00|450.6|440.2|450.3|439.9|451.45|441.05|449.4|439|2115
1695988800000|2023-09-29 12:00:00|450.27|439.87|451.45|441.05|451.7|441.3|447.9|437.5|3799
1695992400000|2023-09-29 13:00:00|451.44|441.04|449.3|438.9|452.05|441.65|449.2|438.8|2125
1695996000000|2023-09-29 14:00:00|449.25|438.85|451.9|441.5|453.38|442.98|444.63|434.23|4091
1695999600000|2023-09-29 15:00:00|452|441.6|453.05|442.65|453.05|442.65|450.8|440.4|2078
1696003200000|2023-09-29 16:00:00|452.95|442.55|450.87|440.47|453.35|442.95|449.93|439.53|2185
1696006800000|2023-09-29 17:00:00|450.75|440.35|448.8|438.4|451.3|440.9|448.7|438.3|1662
1696010400000|2023-09-29 18:00:00|448.7|438.3|445.95|435.55|448.7|438.3|445.18|434.78|2629
1696014000000|2023-09-29 19:00:00|445.9|435.5|437.9|427.5|445.9|435.5|437.65|427.25|3403
1696017600000|2023-09-29 20:00:00|437.84|427.44|443.05|432.65|443.06|432.66|437.79|427.39|1928
1696057200000|2023-09-30 07:00:00|448.9|438.5|447.76|437.36|450.29|439.89|447.5|437.1|984
1696060800000|2023-09-30 08:00:00|447.75|437.35|448.36|437.96|448.7|438.3|447.11|436.71|1137
1696064400000|2023-09-30 09:00:00|448.38|437.98|449.17|438.77|449.29|438.89|448.28|437.88|1315
1696068000000|2023-09-30 10:00:00|449.18|438.78|449.15|438.75|449.74|439.34|448.26|437.86|1036
1696071600000|2023-09-30 11:00:00|449.16|438.76|449.03|438.63|450.34|439.94|448.53|438.13|1272
1696075200000|2023-09-30 12:00:00|449|438.6|448.95|438.55|450.13|439.73|448.08|437.68|1652
1696078800000|2023-09-30 13:00:00|448.92|438.52|448.94|438.54|448.99|438.59|447.36|436.96|1795
1696082400000|2023-09-30 14:00:00|448.92|438.52|449.67|439.27|450.08|439.68|447.98|437.58|1985
1696086000000|2023-09-30 15:00:00|449.65|439.25|451.44|441.04|452.37|441.97|449.51|439.11|1702
1696089600000|2023-09-30 16:00:00|451.41|441.01|451.79|441.39|452.52|442.12|450.34|439.94|1566
1696093200000|2023-09-30 17:00:00|451.74|441.34|452.1|441.7|452.16|441.76|449.58|439.18|1524
1696096800000|2023-09-30 18:00:00|452.08|441.68|450.6|440.2|452.94|444.27|448.81|438.41|1568
1696100400000|2023-09-30 19:00:00|450.8|440.4|451.7|441.3|453.04|442.64|450.6|440.2|1623
1696104000000|2023-09-30 20:00:00|451.71|441.31|450.88|440.48|452.62|442.22|450.84|440.44|883
1696107600000|2023-09-30 21:00:00|450.91|440.51|449.85|439.45|450.97|440.57|446.84|434.4|732
1696111200000|2023-09-30 22:00:00|449.9|439.5|451.49|441.09|451.85|441.45|449.88|439.48|1082
1696114800000|2023-09-30 23:00:00|451.46|441.06|450.92|440.52|451.93|441.53|450.92|440.52|745
1696118400000|2023-10-01 00:00:00|450.9|440.5|452.96|442.56|453.78|445.24|450.58|440.18|1137
1696122000000|2023-10-01 01:00:00|452.98|442.58|452.62|442.22|453.32|442.92|451.74|441.34|853
1696125600000|2023-10-01 02:00:00|452.53|442.13|450.5|440.1|452.67|442.27|450.12|439.72|881
1696129200000|2023-10-01 03:00:00|450.52|440.12|451.29|440.89|451.31|440.91|449.67|439.27|889
1696132800000|2023-10-01 04:00:00|451.28|440.88|450.86|440.46|451.54|441.14|449.77|439.37|620
1696136400000|2023-10-01 05:00:00|450.83|440.43|455.69|445.29|455.8|445.4|450.75|440.35|969
1696140000000|2023-10-01 06:00:00|455.73|445.33|457.6|447.2|458.04|447.64|455.59|445.19|1320
1696143600000|2023-10-01 07:00:00|457.53|447.13|455.77|445.37|457.58|447.18|455.74|445.34|1310
1696147200000|2023-10-01 08:00:00|455.8|445.4|458.28|447.88|458.4|448|455.24|444.84|1307
1696150800000|2023-10-01 09:00:00|458.29|447.89|462.01|451.61|462.25|451.85|458.26|447.86|2163
1696154400000|2023-10-01 10:00:00|461.98|451.58|461.93|451.53|464.93|454.53|460.67|450.27|3345
1696158000000|2023-10-01 11:00:00|461.9|451.5|462.12|451.72|464.45|454.05|461.19|450.79|2242
1696161600000|2023-10-01 12:00:00|462.13|451.73|460.22|449.82|462.14|451.74|459.38|448.98|2414
1696165200000|2023-10-01 13:00:00|460.19|449.79|463.83|453.43|464.27|453.87|458.48|448.08|1969
1696168800000|2023-10-01 14:00:00|463.77|453.37|459.77|449.37|464.29|453.89|458.53|448.13|2208
1696172400000|2023-10-01 15:00:00|459.8|449.4|461.62|451.22|461.62|451.22|459.12|448.72|1471
1696176000000|2023-10-01 16:00:00|461.61|451.21|459.04|448.64|462.11|451.71|458.96|448.56|1707
1696179600000|2023-10-01 17:00:00|459.07|448.67|455.67|445.27|459.89|449.49|455.33|444.93|2107
1696183200000|2023-10-01 18:00:00|455.64|445.24|457.43|447.03|458.58|448.18|455.39|444.99|1483
1696186800000|2023-10-01 19:00:00|457.45|447.05|459.39|447.49|459.6|448.36|456.94|446.54|1107
1696190400000|2023-10-01 20:00:00|459.36|447.46|459.59|447.69|460.97|449.07|457.28|445.38|2078
1696194000000|2023-10-01 21:00:00|459.55|447.65|461.33|449.43|461.35|449.45|458.7|446.8|1378
1696197600000|2023-10-01 22:00:00|461.35|449.45|472.04|461.64|472.29|461.89|460.55|448.89|6295
1696201200000|2023-10-01 23:00:00|472.05|461.65|470.75|460.35|472.75|462.35|469.19|458.79|4248
1696204800000|2023-10-02 00:00:00|470.8|460.4|467.31|456.91|471.45|461.05|466.68|456.28|3353
1696208400000|2023-10-02 01:00:00|467.33|456.93|469.05|458.65|469.2|458.8|466.01|455.61|2218
1696212000000|2023-10-02 02:00:00|469|458.6|470.95|460.55|470.95|460.55|468.6|458.2|1447
1696215600000|2023-10-02 03:00:00|471|460.6|470.68|460.28|472.7|462.3|470.55|460.15|2088
1696219200000|2023-10-02 04:00:00|470.74|460.34|467.8|457.4|470.82|460.42|467.1|456.7|2110
1696222800000|2023-10-02 05:00:00|467.85|457.45|466.13|455.73|469.9|459.5|464.67|454.27|2530
1696226400000|2023-10-02 06:00:00|466.15|455.75|468.4|458|469.1|458.7|465.45|455.05|1715
1696230000000|2023-10-02 07:00:00|468.35|457.95|470.58|460.18|471.57|461.17|466.75|456.35|3932
1696233600000|2023-10-02 08:00:00|470.6|460.2|471.95|461.55|473.94|463.54|469.15|458.75|4711
1696237200000|2023-10-02 09:00:00|471.93|461.53|470.6|460.2|472.79|462.39|470.3|459.9|2544
1696240800000|2023-10-02 10:00:00|470.57|460.17|470.85|460.45|472.82|462.42|470.5|460.1|1704
1696244400000|2023-10-02 11:00:00|470.8|460.4|468.3|457.9|471.9|461.5|468.3|457.9|2498
1696248000000|2023-10-02 12:00:00|468.35|457.95|468.36|457.96|470|459.6|467.55|457.15|1879
1696251600000|2023-10-02 13:00:00|468.4|458|464.48|454.08|468.41|458.01|463.7|453.3|2164
1696255200000|2023-10-02 14:00:00|464.65|454.25|462.83|452.43|464.83|454.43|458.95|448.55|4331
1696258800000|2023-10-02 15:00:00|462.8|452.4|457.13|446.73|463.25|452.85|455.75|445.35|3852
1696262400000|2023-10-02 16:00:00|457.1|446.7|457.08|446.68|459.83|449.43|455.33|444.93|4368
1696266000000|2023-10-02 17:00:00|457.03|446.63|458.88|448.48|458.93|448.53|455.88|445.48|2217
1696269600000|2023-10-02 18:00:00|458.75|448.35|450|439.6|458.98|448.58|444.85|429.64|4082
1696273200000|2023-10-02 19:00:00|449.93|439.53|453.08|442.68|453.15|442.75|448|437.6|3444
1696276800000|2023-10-02 20:00:00|452.98|442.58|453.23|442.83|453.81|443.41|451.45|441.05|2137
1696280400000|2023-10-02 21:00:00|453.24|442.84|450.28|439.88|453.25|442.85|447.76|437.36|2389
1696284000000|2023-10-02 22:00:00|450.3|439.9|452.4|442|452.73|442.33|449.38|438.98|2197
1696287600000|2023-10-02 23:00:00|452.38|441.98|451.02|440.62|452.71|442.31|450.88|440.48|1633
1696291200000|2023-10-03 00:00:00|451.04|440.64|452.85|442.45|454.85|445.2|450.11|439.71|1955
1696294800000|2023-10-03 01:00:00|452.86|442.46|455.2|444.8|455.51|445.11|451.67|441.27|1316
1696298400000|2023-10-03 02:00:00|455.21|444.81|455.75|445.35|455.77|445.37|454.89|444.49|524
1696302000000|2023-10-03 03:00:00|455.76|445.36|454.15|443.75|455.79|445.39|453.17|442.77|1245
1696305600000|2023-10-03 04:00:00|454.1|443.7|454.79|444.39|455|444.6|452.3|441.9|1303
1696309200000|2023-10-03 05:00:00|454.83|444.43|452.6|442.2|454.85|444.45|452.3|441.9|1283
1696312800000|2023-10-03 06:00:00|452.55|442.15|455.19|444.79|455.7|445.3|452.35|441.95|1190
1696316400000|2023-10-03 07:00:00|455.23|444.83|453.07|442.67|456.23|445.83|453|442.6|1392
1696320000000|2023-10-03 08:00:00|453.05|442.65|456.1|445.7|456.89|446.49|453.05|442.65|1303
1696323600000|2023-10-03 09:00:00|456.14|445.74|454.93|444.53|457.2|446.8|454.9|444.5|1436
1696327200000|2023-10-03 10:00:00|454.94|444.54|453.75|443.35|455.9|445.5|452.25|441.85|2030
1696330800000|2023-10-03 11:00:00|453.78|443.38|450.6|440.2|454|443.6|450.1|439.7|2793
1696334400000|2023-10-03 12:00:00|450.65|440.25|447.38|436.98|450.97|440.57|447.02|436.62|3482
1696338000000|2023-10-03 13:00:00|447.37|436.97|450.33|439.93|451.55|441.15|446.6|436.2|2661
1696341600000|2023-10-03 14:00:00|450.3|439.9|446.3|435.9|450.3|439.9|443.72|433.32|4647
1696345200000|2023-10-03 15:00:00|446.27|435.87|444.35|433.95|447.1|436.7|443.71|433.31|3989
1696348800000|2023-10-03 16:00:00|444.34|433.94|444.48|434.08|445.73|435.33|443.64|433.24|3226
1696352400000|2023-10-03 17:00:00|444.5|434.1|443.14|432.74|445.75|435.35|443.08|432.68|2138
1696356000000|2023-10-03 18:00:00|443.21|432.81|439.88|429.48|443.48|433.08|439.85|429.45|2317
1696359600000|2023-10-03 19:00:00|439.91|429.51|440.55|430.15|443.25|432.85|439.35|428.95|2689
1696363200000|2023-10-03 20:00:00|440.56|430.16|443.08|432.68|443.95|433.55|439.01|428.61|2646
1696366800000|2023-10-03 21:00:00|443.09|432.69|441.64|431.24|443.35|432.95|440.67|430.27|709
1696370400000|2023-10-03 22:00:00|441.57|431.17|442.1|431.7|442.4|432|439.27|428.87|1913
1696374000000|2023-10-03 23:00:00|442.12|431.72|441.5|431.1|442.6|432.2|439.29|428.89|2774
1696377600000|2023-10-04 00:00:00|441.43|431.03|431.65|421.25|441.43|431.03|428.75|418.35|5859
1696381200000|2023-10-04 01:00:00|431.67|421.27|433.9|423.5|434.53|424.13|430.47|420.07|2991
1696384800000|2023-10-04 02:00:00|433.98|423.58|436.25|425.85|437.65|427.25|433.4|423|2171
1696388400000|2023-10-04 03:00:00|436.24|425.84|436.9|426.5|438.1|427.7|435.63|425.23|1645
1696392000000|2023-10-04 04:00:00|436.85|426.45|435.3|424.9|437.55|427.15|435.03|424.63|1460
1696395600000|2023-10-04 05:00:00|435.35|424.95|437.55|427.15|437.6|427.2|434.9|424.5|1093
1696399200000|2023-10-04 06:00:00|437.57|427.17|439.33|428.93|439.33|428.93|435.04|424.64|1599
1696402800000|2023-10-04 07:00:00|439.3|428.9|439.18|428.78|439.76|429.36|436.75|426.35|2179
1696406400000|2023-10-04 08:00:00|439.2|428.8|439.43|429.03|441.08|430.68|437.8|427.4|2334
1696410000000|2023-10-04 09:00:00|439.45|429.05|439.75|429.35|440.18|429.78|438.77|428.37|1537
1696413600000|2023-10-04 10:00:00|439.7|429.3|436.85|426.45|440|429.6|436.25|425.85|1710
1696417200000|2023-10-04 11:00:00|436.83|426.43|438.25|427.85|438.35|427.95|436.4|426|1158
1696420800000|2023-10-04 12:00:00|438.33|427.93|438.5|428.1|439.67|429.27|437.45|427.05|1281
1696424400000|2023-10-04 13:00:00|438.43|428.03|434.65|424.25|438.48|428.08|433.71|423.31|2209
1696428000000|2023-10-04 14:00:00|434.63|424.23|435.22|424.82|435.85|425.45|432|421.6|3083
1696431600000|2023-10-04 15:00:00|435.18|424.78|434.43|424.03|437|426.6|433.85|423.45|2749
1696435200000|2023-10-04 16:00:00|434.42|424.02|436.33|425.93|438.26|427.86|434|423.6|2761
1696438800000|2023-10-04 17:00:00|436.32|425.92|435.53|425.13|436.75|426.35|435.15|424.75|1329
1696442400000|2023-10-04 18:00:00|435.55|425.15|435.33|424.93|436.15|425.75|433.69|423.29|1949
1696446000000|2023-10-04 19:00:00|435.35|424.95|435.95|425.55|438.8|428.4|434.13|423.73|3893
1696449600000|2023-10-04 20:00:00|436|425.6|436.12|425.72|438|427.6|435|424.6|2148
1696453200000|2023-10-04 21:00:00|436.09|425.69|437.35|426.95|438.29|427.89|436.03|425.63|897
1696456800000|2023-10-04 22:00:00|437.33|426.93|437.95|427.55|438.3|427.9|436.45|426.05|1001
1696460400000|2023-10-04 23:00:00|437.93|427.53|436|425.6|438.55|428.15|435.38|424.98|1026
1696464000000|2023-10-05 00:00:00|436.05|425.65|437.23|426.83|438.5|428.1|434.3|423.9|2014
1696467600000|2023-10-05 01:00:00|437.25|426.85|435.05|424.65|437.25|426.85|433.75|423.35|2229
1696471200000|2023-10-05 02:00:00|435.1|424.7|434.35|423.95|435.15|424.75|432.65|422.25|2021
1696474800000|2023-10-05 03:00:00|434.37|423.97|433.45|423.05|435.45|425.05|433.4|423|1806
1696478400000|2023-10-05 04:00:00|433.5|423.1|435.3|424.9|435.35|424.95|433.03|422.63|929
1696482000000|2023-10-05 05:00:00|435.2|424.8|433.65|423.25|436.35|425.95|433.6|423.2|1156
1696485600000|2023-10-05 06:00:00|433.7|423.3|433.7|423.3|434.05|423.65|432.75|422.35|1000
1696489200000|2023-10-05 07:00:00|433.6|423.2|433.8|423.4|433.85|423.45|432.15|421.75|1430
1696492800000|2023-10-05 08:00:00|433.83|423.43|435.45|425.05|435.65|425.25|432.9|422.5|982
1696496400000|2023-10-05 09:00:00|435.48|425.08|436.85|426.45|437|426.6|435.09|424.69|884
1696500000000|2023-10-05 10:00:00|436.8|426.4|437.28|426.88|437.3|426.9|435.3|424.9|725
1696503600000|2023-10-05 11:00:00|437.25|426.85|435.7|425.3|437.4|427|435.65|425.25|779
1696507200000|2023-10-05 12:00:00|435.75|425.35|434.4|424|436.2|425.8|433.4|423|1231
1696510800000|2023-10-05 13:00:00|434.45|424.05|437.3|426.9|439.53|429.13|434.45|424.05|3374
1696514400000|2023-10-05 14:00:00|437.25|426.85|436.45|426.05|438.6|428.2|436.13|425.73|2641
1696518000000|2023-10-05 15:00:00|436.5|426.1|433.53|423.13|436.68|426.28|431.32|420.92|4793
1696521600000|2023-10-05 16:00:00|433.58|423.18|433.17|422.77|435.15|424.75|432.2|421.8|3640
1696525200000|2023-10-05 17:00:00|433.13|422.73|433.5|423.1|434.3|423.9|430.93|420.53|2207
1696528800000|2023-10-05 18:00:00|433.48|423.08|433.8|423.4|434.6|424.2|432.18|421.78|2234
1696532400000|2023-10-05 19:00:00|433.85|423.45|432.94|422.54|434.2|423.8|432.4|422|1685
1696536000000|2023-10-05 20:00:00|432.95|422.55|433.37|422.97|434|423.6|432.3|421.9|1433
1696539600000|2023-10-05 21:00:00|433.36|422.96|433.13|422.73|434.01|423.61|432.9|422.5|639
1696543200000|2023-10-05 22:00:00|433|422.6|434.53|424.13|435.05|424.65|431.65|421.25|1492
1696546800000|2023-10-05 23:00:00|434.5|424.1|435.8|425.4|436.7|426.3|434.1|423.7|1327
1696550400000|2023-10-06 00:00:00|435.77|425.37|436.33|425.93|436.35|425.95|434.1|423.7|1376
1696554000000|2023-10-06 01:00:00|436.3|425.9|437.35|426.95|438.05|427.65|435.9|425.5|1214
1696557600000|2023-10-06 02:00:00|437.38|426.98|438.95|428.55|439.65|429.25|437.35|426.95|866
1696561200000|2023-10-06 03:00:00|438.98|428.58|438.4|428|439.5|429.1|437.85|427.45|883
1696564800000|2023-10-06 04:00:00|438.35|427.95|437.1|426.7|438.8|428.4|436.83|426.43|1196
1696568400000|2023-10-06 05:00:00|437.15|426.75|438.4|428|438.45|428.05|436.25|425.85|1163
1696572000000|2023-10-06 06:00:00|438.38|427.98|439.3|428.9|439.8|429.4|437.5|427.1|1436
1696575600000|2023-10-06 07:00:00|439.24|428.84|440.14|429.74|442.1|431.7|438.6|428.2|1620
1696579200000|2023-10-06 08:00:00|440.15|429.75|441.15|430.75|442.15|431.75|440|429.6|1616
1696582800000|2023-10-06 09:00:00|441.18|430.78|440.9|430.5|442.25|431.85|440.6|430.2|1476
1696586400000|2023-10-06 10:00:00|440.85|430.45|439.98|429.58|442.79|432.39|439.98|429.58|1430
1696590000000|2023-10-06 11:00:00|440.05|429.65|439.7|429.3|440.32|429.92|438.95|428.55|1425
1696593600000|2023-10-06 12:00:00|439.68|429.28|436.45|426.05|441.4|431|436.11|425.71|2998
1696597200000|2023-10-06 13:00:00|436.4|426|441.35|430.95|443.6|433.2|435.6|425.2|3195
1696600800000|2023-10-06 14:00:00|441.37|430.97|442.8|432.4|443.2|432.8|441.05|430.65|2644
1696604400000|2023-10-06 15:00:00|442.78|432.38|444.4|434|446.5|436.1|442.73|432.33|3761
1696608000000|2023-10-06 16:00:00|444.37|433.97|442.99|432.59|445.52|435.12|442.05|431.65|3154
1696611600000|2023-10-06 17:00:00|443|432.6|443.98|433.58|445.45|435.05|441.85|431.45|2673
1696615200000|2023-10-06 18:00:00|443.95|433.55|443.9|433.5|444.7|434.3|443.05|432.65|1336
1696618800000|2023-10-06 19:00:00|443.85|433.45|444.05|433.65|446.2|435.8|443.8|433.4|1747
1696622400000|2023-10-06 20:00:00|444.25|433.85|444.19|433.79|445.5|435.1|443.85|433.45|1326
1696662000000|2023-10-07 07:00:00|441.36|430.96|440.18|429.78|441.68|431.28|440.04|429.64|713
1696665600000|2023-10-07 08:00:00|440.14|429.74|442.08|431.68|443.25|432.85|439.5|429.1|1017
1696669200000|2023-10-07 09:00:00|442.12|431.72|440.27|429.87|442.39|431.99|440.21|429.81|1062
1696672800000|2023-10-07 10:00:00|440.23|429.83|442.29|431.89|442.29|431.89|440.18|429.78|639
1696676400000|2023-10-07 11:00:00|442.31|431.91|441.73|431.33|443.89|433.49|441.37|430.97|973
1696680000000|2023-10-07 12:00:00|441.67|431.27|442.14|431.74|442.3|431.9|441.4|431|877
1696683600000|2023-10-07 13:00:00|442.13|431.73|442.82|432.42|443.31|432.91|441.7|431.3|1106
1696687200000|2023-10-07 14:00:00|442.81|432.41|443.51|433.11|443.52|433.12|442.19|431.79|796
1696690800000|2023-10-07 15:00:00|443.6|433.2|441.94|431.54|443.63|433.23|441.11|430.71|1217
1696694400000|2023-10-07 16:00:00|441.96|431.56|441.57|431.17|443.23|432.83|440.72|430.32|963
1696698000000|2023-10-07 17:00:00|441.54|431.14|441.46|431.06|442.39|431.99|440.36|429.96|938
1696701600000|2023-10-07 18:00:00|441.51|431.11|441.82|431.42|442.45|432.05|441.38|430.98|1127
1696705200000|2023-10-07 19:00:00|441.83|431.43|441.49|431.09|441.99|431.59|440.54|430.14|1096
1696708800000|2023-10-07 20:00:00|441.5|431.1|441.67|431.27|442|431.6|440.78|430.38|617
1696712400000|2023-10-07 21:00:00|441.71|431.31|442.92|432.52|442.92|432.52|441.55|431.15|324
1696716000000|2023-10-07 22:00:00|442.93|432.53|442.83|432.43|443.31|432.91|441.99|431.59|534
1696719600000|2023-10-07 23:00:00|442.72|432.32|442.65|432.25|442.91|432.51|441.75|431.35|810
1696723200000|2023-10-08 00:00:00|442.69|432.29|443.38|432.98|443.68|433.28|442.02|431.62|879
1696726800000|2023-10-08 01:00:00|443.4|433|442.5|432.1|443.49|433.09|440.29|429.89|1068
1696730400000|2023-10-08 02:00:00|442.51|432.11|441.45|431.05|443.02|432.62|441.12|430.72|1355
1696734000000|2023-10-08 03:00:00|441.44|431.04|442.77|432.37|442.85|432.45|441.26|430.86|874
1696737600000|2023-10-08 04:00:00|442.81|432.41|441.2|430.8|442.84|432.44|440.64|430.24|1091
1696741200000|2023-10-08 05:00:00|441.18|430.78|439.54|429.14|441.3|430.9|438.8|428.4|1310
1696744800000|2023-10-08 06:00:00|439.53|429.13|439.05|428.65|440.33|429.93|438.89|428.49|950
1696748400000|2023-10-08 07:00:00|439.06|428.66|439.28|428.88|439.82|429.42|438.69|428.29|724
1696752000000|2023-10-08 08:00:00|439.31|428.91|438.99|428.59|440.01|429.61|438.84|428.44|949
1696755600000|2023-10-08 09:00:00|439.01|428.61|436.88|426.48|439.01|428.61|436.46|426.06|1109
1696759200000|2023-10-08 10:00:00|436.81|426.41|434.67|424.27|437.29|426.89|433.63|423.23|1515
1696762800000|2023-10-08 11:00:00|434.63|424.23|434.69|424.29|435.25|424.85|433.73|423.33|1667
1696766400000|2023-10-08 12:00:00|434.72|424.32|434.99|424.59|436.1|425.7|434.61|424.21|1367
1696770000000|2023-10-08 13:00:00|434.93|424.53|437.91|427.51|438.97|428.57|434.17|423.77|2881
1696773600000|2023-10-08 14:00:00|437.95|427.55|440.04|429.64|440.27|429.87|437.18|426.78|2248
1696777200000|2023-10-08 15:00:00|440.12|429.72|438.31|427.91|440.31|429.91|437.89|427.49|1371
1696780800000|2023-10-08 16:00:00|438.3|427.9|439.01|428.61|439.12|428.72|437.61|427.21|1480
1696784400000|2023-10-08 17:00:00|438.98|428.58|438.21|427.81|439.82|429.42|437.87|427.47|1136
1696788000000|2023-10-08 18:00:00|438.14|427.74|439.41|429.01|439.41|429.01|437.41|427.01|1195
1696791600000|2023-10-08 19:00:00|439.39|428.99|442.13|430.23|442.38|430.96|439.39|428.99|795
1696795200000|2023-10-08 20:00:00|442.14|430.24|442.81|430.91|443.26|431.36|442.09|430.19|464
1696798800000|2023-10-08 21:00:00|442.8|430.9|441.1|430.7|443.64|432.49|441.1|430.7|760
1696802400000|2023-10-08 22:00:00|441.25|430.85|439.35|428.95|441.25|430.85|438.35|427.95|1879
1696806000000|2023-10-08 23:00:00|439.25|428.85|438.95|428.55|440|429.6|438.85|428.45|828
1696809600000|2023-10-09 00:00:00|438.94|428.54|436.28|425.88|438.94|428.54|435.75|425.35|1470
1696813200000|2023-10-09 01:00:00|436.3|425.9|438.25|427.85|439.03|428.63|435.25|424.85|1520
1696816800000|2023-10-09 02:00:00|438.3|427.9|439.45|429.05|439.79|429.39|437.95|427.55|1801
1696820400000|2023-10-09 03:00:00|439.38|428.98|440.5|430.1|441.6|431.2|439.32|428.92|825
1696824000000|2023-10-09 04:00:00|440.43|430.03|440.3|429.9|441.9|431.5|440.13|429.73|527
1696827600000|2023-10-09 05:00:00|440.25|429.85|438.4|428|441.2|430.8|438.35|427.95|882
1696831200000|2023-10-09 06:00:00|438.45|428.05|439.3|428.9|439.8|429.4|438.4|428|1021
1696834800000|2023-10-09 07:00:00|439.33|428.93|437.4|427|439.4|429|436.18|425.78|2456
1696838400000|2023-10-09 08:00:00|437.36|426.96|433.95|423.55|437.85|427.45|433.89|423.49|2207
1696842000000|2023-10-09 09:00:00|433.93|423.53|423.67|413.27|434.95|424.55|422.74|412.34|3697
1696845600000|2023-10-09 10:00:00|423.66|413.26|424.8|414.4|427.03|416.63|423.21|412.81|3637
1696849200000|2023-10-09 11:00:00|424.7|414.3|423.75|413.35|424.8|414.4|422.4|412|2298
1696852800000|2023-10-09 12:00:00|423.7|413.3|424.05|413.65|425.45|415.05|422.65|412.25|2637
1696856400000|2023-10-09 13:00:00|424|413.6|426.33|415.93|426.69|416.29|423.8|413.4|2779
1696860000000|2023-10-09 14:00:00|426.3|415.9|421.67|411.27|426.57|416.17|421.61|411.21|1953
1696863600000|2023-10-09 15:00:00|421.6|411.2|420.8|410.4|421.75|411.35|420.22|409.82|2172
1696867200000|2023-10-09 16:00:00|420.75|410.35|416.39|405.99|421.3|410.9|410.38|399.98|5547
1696870800000|2023-10-09 17:00:00|416.41|406.01|418.72|408.32|418.78|408.38|413.25|402.85|3905
1696874400000|2023-10-09 18:00:00|418.69|408.29|418.06|407.66|421.03|410.63|417.9|407.5|2946
1696878000000|2023-10-09 19:00:00|418.05|407.65|418.4|408|419.3|408.9|417.2|406.8|2040
1696881600000|2023-10-09 20:00:00|418.38|407.98|416.52|406.12|419.5|409.1|416.45|406.05|2019
1696885200000|2023-10-09 21:00:00|416.51|406.11|418.58|408.18|418.85|408.45|415.27|404.87|1037
1696888800000|2023-10-09 22:00:00|418.6|408.2|417.78|407.38|419.2|408.8|416.88|406.48|1432
1696892400000|2023-10-09 23:00:00|417.8|407.4|419.58|409.18|419.85|409.45|417.8|407.4|1524
1696896000000|2023-10-10 00:00:00|419.51|409.11|417.95|407.55|419.95|409.55|416.33|405.93|2123
1696899600000|2023-10-10 01:00:00|417.97|407.57|416.75|406.35|418.55|408.15|416.5|406.1|2684
1696903200000|2023-10-10 02:00:00|416.73|406.33|420.05|409.65|420.1|409.7|415.93|405.53|2264
1696906800000|2023-10-10 03:00:00|420|409.6|418.43|408.03|420.43|410.03|418.25|407.85|1291
1696910400000|2023-10-10 04:00:00|418.45|408.05|416.9|406.5|418.5|408.1|416.8|406.4|904
1696914000000|2023-10-10 05:00:00|417|406.6|418.7|408.3|418.95|408.55|416.81|406.41|739
1696917600000|2023-10-10 06:00:00|418.68|408.28|420.25|409.85|420.4|410|417.7|407.3|1168
1696921200000|2023-10-10 07:00:00|420.28|409.88|420.5|410.1|421.6|411.2|419.9|409.5|1472
1696924800000|2023-10-10 08:00:00|420.55|410.15|420.25|409.85|422.25|411.85|419.9|409.5|1437
1696928400000|2023-10-10 09:00:00|420.2|409.8|420.65|410.25|420.9|410.5|419.5|409.1|1362
1696932000000|2023-10-10 10:00:00|420.73|410.33|419.7|409.3|421.05|410.65|418.53|408.13|1341
1696935600000|2023-10-10 11:00:00|419.75|409.35|417.14|406.74|419.9|409.5|417.07|406.67|1520
1696939200000|2023-10-10 12:00:00|417.16|406.76|415.27|404.87|418.4|408|415.1|404.7|1412
1696942800000|2023-10-10 13:00:00|415.28|404.88|417.42|407.02|417.55|407.15|415.28|404.88|1777
1696946400000|2023-10-10 14:00:00|417.4|407|417.8|407.4|421.12|410.72|416.15|405.75|3195
1696950000000|2023-10-10 15:00:00|417.75|407.35|416.72|406.32|419.08|408.68|415.33|404.93|4118
1696953600000|2023-10-10 16:00:00|416.75|406.35|416.58|406.18|418|407.6|415.4|405|3590
1696957200000|2023-10-10 17:00:00|416.57|406.17|415|404.6|417|406.6|414.15|403.75|2336
1696960800000|2023-10-10 18:00:00|414.98|404.58|416.5|406.1|416.5|406.1|413.98|403.58|1842
1696964400000|2023-10-10 19:00:00|416.55|406.15|416.75|406.35|417.45|407.05|416.15|405.75|1659
1696968000000|2023-10-10 20:00:00|416.78|406.38|412.36|401.96|417.32|406.92|410.98|400.58|2180
1696971600000|2023-10-10 21:00:00|412.37|401.97|415.46|405.06|415.8|405.4|412.37|401.97|2138
1696975200000|2023-10-10 22:00:00|415.44|405.04|417.5|407.1|417.65|407.25|415.44|405.04|821
1696978800000|2023-10-10 23:00:00|417.45|407.05|417.25|406.85|418.02|407.62|416.45|406.05|765
1696982400000|2023-10-11 00:00:00|417.28|406.88|419.1|408.7|419.3|408.9|416.9|406.5|1361
1696986000000|2023-10-11 01:00:00|419.12|408.72|419.85|409.45|419.97|409.57|418.69|408.29|1277
1696989600000|2023-10-11 02:00:00|419.83|409.43|413.95|403.55|420.3|409.9|410.6|400.2|3273
1696993200000|2023-10-11 03:00:00|413.98|403.58|413.5|403.1|415.35|404.95|413.4|403|2811
1696996800000|2023-10-11 04:00:00|413.47|403.07|416.35|405.95|417.2|406.8|412.95|402.55|1953
1697000400000|2023-10-11 05:00:00|416.3|405.9|415.8|405.4|416.75|406.35|414.34|403.94|1679
1697004000000|2023-10-11 06:00:00|415.77|405.37|415.23|404.83|416.2|405.8|413.53|403.13|2151
1697007600000|2023-10-11 07:00:00|415.25|404.85|415.95|405.55|416.46|406.06|414.57|404.17|1534
1697011200000|2023-10-11 08:00:00|415.97|405.57|417.65|407.25|417.7|407.3|415|404.6|1305
1697014800000|2023-10-11 09:00:00|417.67|407.27|419.2|408.8|420.15|409.75|417.15|406.75|1776
1697018400000|2023-10-11 10:00:00|419.25|408.85|419|408.6|420.22|409.82|418|407.6|1388
1697022000000|2023-10-11 11:00:00|419.05|408.65|417.24|406.84|419.5|409.1|416.85|406.45|1220
1697025600000|2023-10-11 12:00:00|417.25|406.85|417.2|406.8|418.5|408.1|415.5|405.1|2168
1697029200000|2023-10-11 13:00:00|417.19|406.79|417.81|407.41|417.85|407.45|415.6|405.2|1682
1697032800000|2023-10-11 14:00:00|417.83|407.43|416.2|405.8|418|407.6|415.6|405.2|1337
1697036400000|2023-10-11 15:00:00|416.25|405.85|413.1|402.7|416.65|406.25|411.79|401.39|4583
1697040000000|2023-10-11 16:00:00|413.08|402.68|411.73|401.33|413.55|403.15|410.62|400.22|3589
1697043600000|2023-10-11 17:00:00|411.7|401.3|411.6|401.2|413.4|403|411.15|400.75|2374
1697047200000|2023-10-11 18:00:00|411.5|401.1|413.1|402.7|413.4|403|410.4|400|1712
1697050800000|2023-10-11 19:00:00|413.15|402.75|413.55|403.15|414.7|404.3|412.6|402.2|1407
1697054400000|2023-10-11 20:00:00|413.5|403.1|413.36|402.96|413.53|403.13|412.37|401.97|1273
1697058000000|2023-10-11 21:00:00|413.37|402.97|414.95|404.55|415|404.6|412.9|402.5|852
1697061600000|2023-10-11 22:00:00|414.9|404.5|417.1|406.7|417.35|406.95|414.9|404.5|1234
1697065200000|2023-10-11 23:00:00|417.15|406.75|418.1|407.7|418.2|407.8|416.5|406.1|1753
1697068800000|2023-10-12 00:00:00|418.04|407.64|417.86|407.46|418.95|408.55|417.2|406.8|2291
1697072400000|2023-10-12 01:00:00|417.89|407.49|415.35|404.95|418.05|407.65|415.3|404.9|1502
1697076000000|2023-10-12 02:00:00|415.37|404.97|417.6|407.2|418.74|408.34|414.95|404.55|1469
1697079600000|2023-10-12 03:00:00|417.7|407.3|417.25|406.85|417.85|407.45|416.4|406|856
1697083200000|2023-10-12 04:00:00|417.2|406.8|416.59|406.19|417.69|407.29|416.55|406.15|944
1697086800000|2023-10-12 05:00:00|416.55|406.15|418.3|407.9|418.38|407.98|415.9|405.5|681
1697090400000|2023-10-12 06:00:00|418.38|407.98|418.25|407.85|419.95|409.55|417.85|407.45|1191
1697094000000|2023-10-12 07:00:00|418.27|407.87|417.3|406.9|419.05|408.65|417.1|406.7|801
1697097600000|2023-10-12 08:00:00|417.35|406.95|416.75|406.35|418|407.6|416.4|406|1243
1697101200000|2023-10-12 09:00:00|416.7|406.3|410.37|399.97|417.35|406.95|408.56|398.16|2909
1697104800000|2023-10-12 10:00:00|410.35|399.95|412.55|402.15|412.68|402.28|410.05|399.65|2201
1697108400000|2023-10-12 11:00:00|412.6|402.2|414.08|403.68|414.6|404.2|411.1|400.7|1620
1697112000000|2023-10-12 12:00:00|414.05|403.65|413.58|403.18|414.7|404.3|412.65|402.25|2275
1697115600000|2023-10-12 13:00:00|413.55|403.15|412.57|402.17|415.32|404.92|411.75|401.35|2451
1697119200000|2023-10-12 14:00:00|412.4|402|411.25|400.85|413.17|402.77|409.99|399.59|2720
1697122800000|2023-10-12 15:00:00|411.18|400.78|409.55|399.15|412.25|401.85|409.05|398.65|1964
1697126400000|2023-10-12 16:00:00|409.5|399.1|405.55|395.15|411.21|400.81|405.4|395|3365
1697130000000|2023-10-12 17:00:00|405.56|395.16|404.7|394.3|405.59|395.19|403.3|392.9|3284
1697133600000|2023-10-12 18:00:00|404.62|394.22|404.2|393.8|406.4|396|403.95|393.55|2286
1697137200000|2023-10-12 19:00:00|404.24|393.84|403.05|392.65|405.45|395.05|402.8|392.4|1763
1697140800000|2023-10-12 20:00:00|403.07|392.67|406.27|395.87|406.31|395.91|402.22|391.82|1830
1697144400000|2023-10-12 21:00:00|406.31|395.91|405.43|395.03|406.52|396.12|404.84|394.44|568
1697148000000|2023-10-12 22:00:00|405.44|395.04|403.9|393.5|405.61|395.21|402.93|392.53|1202
1697151600000|2023-10-12 23:00:00|403.85|393.45|405.3|394.9|405.95|395.55|403.15|392.75|1588
1697155200000|2023-10-13 00:00:00|405.4|395|406.15|395.75|406.4|396|403.5|393.1|2618
1697158800000|2023-10-13 01:00:00|406.2|395.8|404.25|393.85|407.1|396.7|403.89|393.49|1812
1697162400000|2023-10-13 02:00:00|404.48|394.08|404.5|394.1|406.1|395.7|404.1|393.7|1180
1697166000000|2023-10-13 03:00:00|404.54|394.14|404.4|394|405.55|395.15|404.05|393.65|1252
1697169600000|2023-10-13 04:00:00|404.44|394.04|406|395.6|406.1|395.7|404.4|394|1030
1697173200000|2023-10-13 05:00:00|406.03|395.63|404.95|394.55|406.7|396.3|404.9|394.5|787
1697176800000|2023-10-13 06:00:00|404.8|394.4|405.05|394.65|405.6|395.2|404.8|394.4|698
1697180400000|2023-10-13 07:00:00|405.15|394.75|407.75|397.35|408.37|397.97|405.15|394.75|1719
1697184000000|2023-10-13 08:00:00|407.65|397.25|407.45|397.05|408.75|398.35|407.08|396.68|1798
1697187600000|2023-10-13 09:00:00|407.4|397|406.52|396.12|408.9|398.5|406.42|396.02|1465
1697191200000|2023-10-13 10:00:00|406.56|396.16|407.3|396.9|408|397.6|406.54|396.14|982
1697194800000|2023-10-13 11:00:00|407.25|396.85|405.59|395.19|407.45|397.05|405.53|395.13|1416
1697198400000|2023-10-13 12:00:00|405.62|395.22|408.2|397.8|408.2|397.8|404.87|394.47|1987
1697202000000|2023-10-13 13:00:00|408.1|397.7|406.64|396.24|408.47|398.07|406.21|395.81|1981
1697205600000|2023-10-13 14:00:00|406.66|396.26|403.75|393.35|406.73|396.33|403.6|393.2|2013
1697209200000|2023-10-13 15:00:00|403.68|393.28|403.75|393.35|404.6|394.2|402.94|392.54|2837
1697212800000|2023-10-13 16:00:00|403.7|393.3|407.62|397.22|408.07|397.67|403.45|393.05|2060
1697216400000|2023-10-13 17:00:00|407.6|397.2|406.98|396.58|407.75|397.35|405.8|395.4|1918
1697220000000|2023-10-13 18:00:00|406.99|396.59|407.05|396.65|407.55|397.15|406.3|395.9|1520
1697223600000|2023-10-13 19:00:00|407.07|396.67|406.7|396.3|407.55|397.15|406.08|395.68|1442
1697227200000|2023-10-13 20:00:00|406.68|396.28|410.48|400.08|410.64|400.24|406.1|395.7|1659
1697266800000|2023-10-14 07:00:00|408.09|397.69|409.49|399.09|409.82|399.42|408.06|397.66|931
1697270400000|2023-10-14 08:00:00|409.57|399.17|409.45|399.05|410.59|400.19|409.12|398.72|651
1697274000000|2023-10-14 09:00:00|409.46|399.06|410.39|399.99|410.79|400.39|409.43|399.03|499
1697277600000|2023-10-14 10:00:00|410.38|399.98|410.83|400.43|411.17|400.77|409.85|399.45|358
1697281200000|2023-10-14 11:00:00|410.87|400.47|411.43|401.03|411.7|401.3|410.35|399.95|538
1697284800000|2023-10-14 12:00:00|411.45|401.05|413.41|403.01|413.8|403.4|411.45|401.05|941
1697288400000|2023-10-14 13:00:00|413.49|403.09|412.79|402.39|413.71|403.31|412.21|401.81|498
1697292000000|2023-10-14 14:00:00|412.78|402.38|412.74|402.34|413.47|403.07|411.44|401.04|367
1697295600000|2023-10-14 15:00:00|412.75|402.35|414.33|403.93|414.58|404.18|412.45|402.05|761
1697299200000|2023-10-14 16:00:00|414.32|403.92|413.72|403.32|414.9|404.5|413.11|402.71|572
1697302800000|2023-10-14 17:00:00|413.67|403.27|413.39|402.99|414.21|403.81|413.27|402.87|352
1697306400000|2023-10-14 18:00:00|413.41|403.01|413.19|402.79|413.95|403.55|413.19|402.79|184
1697310000000|2023-10-14 19:00:00|413.23|402.83|414.49|404.09|414.49|404.09|412.34|401.94|429
1697313600000|2023-10-14 20:00:00|414.48|404.08|414.05|403.65|414.67|404.27|413.18|402.78|1009
1697317200000|2023-10-14 21:00:00|414.09|403.69|413.45|403.05|415.21|404.81|412.66|402.26|655
1697320800000|2023-10-14 22:00:00|413.46|403.06|413.85|403.45|414.19|403.79|413.28|402.88|251
1697324400000|2023-10-14 23:00:00|413.89|403.49|413.69|403.29|414.39|403.99|413.31|402.91|387
1697328000000|2023-10-15 00:00:00|413.71|403.31|412.29|401.89|413.95|403.55|411.85|401.45|582
1697331600000|2023-10-15 01:00:00|412.23|401.83|416.47|406.07|416.64|406.24|411.96|401.56|849
1697335200000|2023-10-15 02:00:00|416.48|406.08|416.44|406.04|417.19|406.79|415.32|404.92|616
1697338800000|2023-10-15 03:00:00|416.47|406.07|416.04|405.64|417.37|406.97|415.72|405.32|299
1697342400000|2023-10-15 04:00:00|416.16|405.76|416.91|406.51|417.16|406.76|415.52|405.12|377
1697346000000|2023-10-15 05:00:00|416.93|406.53|416.34|405.94|417.43|407.03|416.34|405.94|280
1697349600000|2023-10-15 06:00:00|416.36|405.96|416.61|406.21|417.47|407.07|416.33|405.93|200
1697353200000|2023-10-15 07:00:00|416.6|406.2|417.31|406.91|417.49|407.09|416.48|406.08|194
1697356800000|2023-10-15 08:00:00|417.3|406.9|417.71|407.31|418|407.6|417.2|406.8|304
1697360400000|2023-10-15 09:00:00|417.72|407.32|418.32|407.92|419.89|409.49|415.83|403.91|583
1697364000000|2023-10-15 10:00:00|418.35|407.95|417.98|407.58|418.4|408|417.44|407.04|351
1697367600000|2023-10-15 11:00:00|417.95|407.55|416.26|405.86|417.95|407.55|416.2|405.8|594
1697371200000|2023-10-15 12:00:00|416.23|405.83|415.84|405.44|416.92|406.52|415.81|405.41|504
1697374800000|2023-10-15 13:00:00|415.83|405.43|414.31|403.91|417.07|406.67|413.62|403.22|1589
1697378400000|2023-10-15 14:00:00|414.29|403.89|414.79|404.39|415.61|405.21|413.8|403.4|704
1697382000000|2023-10-15 15:00:00|414.8|404.4|415.55|405.15|416.33|405.93|414.33|403.93|540
1697385600000|2023-10-15 16:00:00|415.57|405.17|416.32|405.92|416.63|406.23|414.38|403.98|520
1697389200000|2023-10-15 17:00:00|416.35|405.95|416.45|406.05|416.53|406.13|415.72|405.32|1296
1697392800000|2023-10-15 18:00:00|416.43|406.03|417.84|407.44|417.84|407.44|416.17|405.77|1203
1697396400000|2023-10-15 19:00:00|417.89|407.49|418.08|406.18|418.24|407.75|417.21|405.65|648
1697400000000|2023-10-15 20:00:00|418.09|406.19|420.42|408.52|420.63|408.73|417.61|405.71|1270
1697403600000|2023-10-15 21:00:00|420.4|408.5|417.65|407.25|420.72|409|417.38|406.98|992
1697407200000|2023-10-15 22:00:00|417.63|407.23|415.3|404.9|418.65|408.25|415.01|404.61|1312
1697410800000|2023-10-15 23:00:00|415.34|404.94|415.57|405.17|415.6|405.2|414.3|403.9|1180
1697414400000|2023-10-16 00:00:00|415.6|405.2|416.65|406.25|417.1|406.7|415.38|404.98|1101
1697418000000|2023-10-16 01:00:00|416.67|406.27|418.7|408.3|419.1|408.7|416.65|406.25|955
1697421600000|2023-10-16 02:00:00|418.75|408.35|418.3|407.9|420.37|409.97|418.2|407.8|758
1697425200000|2023-10-16 03:00:00|418.28|407.88|419.33|408.93|419.35|408.95|418.05|407.65|658
1697428800000|2023-10-16 04:00:00|419.3|408.9|418.5|408.1|419.75|409.35|418|407.6|654
1697432400000|2023-10-16 05:00:00|418.58|408.18|424.75|414.35|427.75|417.35|418.55|408.15|4492
1697436000000|2023-10-16 06:00:00|424.8|414.4|423.95|413.55|425.6|415.2|423.6|413.2|2224
1697439600000|2023-10-16 07:00:00|424.03|413.63|421.4|411|424.1|413.7|421.11|410.71|1283
1697443200000|2023-10-16 08:00:00|421.35|410.95|420.6|410.2|422.3|411.9|420.55|410.15|1733
1697446800000|2023-10-16 09:00:00|420.55|410.15|421.44|411.04|421.45|411.05|417.8|407.4|1999
1697450400000|2023-10-16 10:00:00|421.4|411|420.3|409.9|421.6|411.2|419.9|409.5|1219
1697454000000|2023-10-16 11:00:00|420.25|409.85|419.45|409.05|420.4|410|419|408.6|929
1697457600000|2023-10-16 12:00:00|419.5|409.1|421.1|410.7|421.32|410.92|418.5|408.1|2176
1697461200000|2023-10-16 13:00:00|421.15|410.75|419.48|409.08|432.88|422.48|415.75|405.35|7105
1697464800000|2023-10-16 14:00:00|419.5|409.1|419.98|409.58|421.4|411|417.5|407.1|4127
1697468400000|2023-10-16 15:00:00|420.05|409.65|416.17|405.77|420.42|410.02|415.4|405|4564
1697472000000|2023-10-16 16:00:00|416.19|405.79|417.6|407.2|418.65|408.25|415.92|405.52|2056
1697475600000|2023-10-16 17:00:00|417.64|407.24|417.7|407.3|418.75|408.35|416.35|405.95|1631
1697479200000|2023-10-16 18:00:00|417.75|407.35|419.65|409.25|419.8|409.4|417.53|407.13|2201
1697482800000|2023-10-16 19:00:00|419.58|409.18|418.78|408.38|423.06|412.66|417.45|407.05|4088
1697486400000|2023-10-16 20:00:00|418.8|408.4|417.63|407.23|420.3|409.9|417.2|406.8|2751
1697490000000|2023-10-16 21:00:00|417.68|407.28|417.55|407.15|417.98|407.58|415.68|405.28|1290
1697493600000|2023-10-16 22:00:00|417.62|407.22|419.25|408.85|419.32|408.92|417.35|406.95|1745
1697497200000|2023-10-16 23:00:00|419.22|408.82|417.33|406.93|419.41|409.01|417.24|406.84|1483
1697500800000|2023-10-17 00:00:00|417.34|406.94|415.12|404.72|417.4|407|415.07|404.67|2224
1697504400000|2023-10-17 01:00:00|415.09|404.69|416.1|405.7|418.05|407.65|415.07|404.67|1409
1697508000000|2023-10-17 02:00:00|416.2|405.8|415.9|405.5|416.2|405.8|413.15|402.75|1601
1697511600000|2023-10-17 03:00:00|415.95|405.55|415.51|405.11|416.25|405.85|415.14|404.74|839
1697515200000|2023-10-17 04:00:00|415.58|405.18|415.25|404.85|415.65|405.25|413.9|403.5|1604
1697518800000|2023-10-17 05:00:00|415.28|404.88|414.27|403.87|416|405.6|414.2|403.8|1301
1697522400000|2023-10-17 06:00:00|414.3|403.9|412.28|401.88|414.3|403.9|411.8|401.4|1264
1697526000000|2023-10-17 07:00:00|412.33|401.93|411.93|401.53|413.15|402.75|410.45|400.05|1265
1697529600000|2023-10-17 08:00:00|411.95|401.55|411.52|401.12|412.85|402.45|411.1|400.7|1632
1697533200000|2023-10-17 09:00:00|411.57|401.17|410.77|400.37|411.82|401.42|408.82|398.42|1622
1697536800000|2023-10-17 10:00:00|410.79|400.39|408.95|398.55|411.4|401|407.39|396.99|2349
1697540400000|2023-10-17 11:00:00|409|398.6|406.95|396.55|409.3|398.9|406.52|396.12|1946
1697544000000|2023-10-17 12:00:00|407|396.6|399.03|388.63|407.15|396.75|398.75|388.35|3693
1697547600000|2023-10-17 13:00:00|399.1|388.7|397.45|387.05|401.76|391.36|392.08|381.68|3680
1697551200000|2023-10-17 14:00:00|397.4|387|397.69|387.29|398.4|388|396.65|386.25|2196
1697554800000|2023-10-17 15:00:00|397.6|387.2|398.19|387.79|400.4|390|397.5|387.1|3296
1697558400000|2023-10-17 16:00:00|398.2|387.8|396.31|385.91|398.58|388.18|396.01|385.61|2072
1697562000000|2023-10-17 17:00:00|396.33|385.93|393.11|382.71|396.4|386|392.1|381.7|2518
1697565600000|2023-10-17 18:00:00|393.08|382.68|389.5|379.1|393.45|383.05|388.53|378.13|2030
1697569200000|2023-10-17 19:00:00|389.62|379.22|391.98|381.58|392.03|381.63|389.17|378.77|1863
1697572800000|2023-10-17 20:00:00|391.93|381.53|389.68|379.28|391.98|381.58|389.5|379.1|1379
1697576400000|2023-10-17 21:00:00|389.69|379.29|391.55|381.15|392.42|382.02|389.27|378.87|953
1697580000000|2023-10-17 22:00:00|391.56|381.16|394.3|383.9|394.35|383.95|390.45|380.05|983
1697583600000|2023-10-17 23:00:00|394.35|383.95|394.15|383.75|394.46|384.06|392.93|382.53|1356
1697587200000|2023-10-18 00:00:00|394.13|383.73|392.65|382.25|394.15|383.75|391.5|381.1|1886
1697590800000|2023-10-18 01:00:00|392.6|382.2|392.05|381.65|393.8|383.4|391.38|380.98|1397
1697594400000|2023-10-18 02:00:00|392.1|381.7|391.35|380.95|392.8|382.4|390.6|380.2|1750
1697598000000|2023-10-18 03:00:00|391.39|380.99|391.76|381.36|391.76|381.36|390.35|379.95|979
1697601600000|2023-10-18 04:00:00|391.73|381.33|396.13|385.73|397.64|387.24|390.05|379.65|1850
1697605200000|2023-10-18 05:00:00|396.15|385.75|394.3|383.9|397|386.6|393.85|383.45|2624
1697608800000|2023-10-18 06:00:00|394.32|383.92|393.4|383|394.8|384.4|392.95|382.55|1275
1697612400000|2023-10-18 07:00:00|393.36|382.96|392.77|382.37|394.1|383.7|391.62|381.22|1415
1697616000000|2023-10-18 08:00:00|392.82|382.42|394.22|383.82|394.57|384.17|391.55|381.15|832
1697619600000|2023-10-18 09:00:00|394.21|383.81|394.2|383.8|396.6|386.2|394.15|383.75|1053
1697623200000|2023-10-18 10:00:00|394.15|383.75|396.2|385.8|396.4|386|393.95|383.55|1437
1697626800000|2023-10-18 11:00:00|396.15|385.75|397.3|386.9|397.3|386.9|395.3|384.9|1084
1697630400000|2023-10-18 12:00:00|397.28|386.88|396.5|386.1|399.79|389.39|395.6|385.2|1789
1697634000000|2023-10-18 13:00:00|396.45|386.05|399.8|389.4|400.23|389.83|395.72|385.32|1475
1697637600000|2023-10-18 14:00:00|399.77|389.37|397.63|387.23|401.45|391.05|397.05|386.65|2987
1697641200000|2023-10-18 15:00:00|397.66|387.26|399.86|389.46|400.2|389.8|397.3|386.9|1376
1697644800000|2023-10-18 16:00:00|399.8|389.4|400.2|389.8|401.87|391.47|399.4|389|1534
1697648400000|2023-10-18 17:00:00|400.15|389.75|398.65|388.25|402.2|391.8|398.17|387.77|1531
1697652000000|2023-10-18 18:00:00|398.6|388.2|397.4|387|399.95|389.55|397.23|386.83|1328
1697655600000|2023-10-18 19:00:00|397.42|387.02|397.8|387.4|398.8|388.4|396.4|386|1376
1697659200000|2023-10-18 20:00:00|397.9|387.5|396.98|386.58|398.6|388.2|396.4|386|1429
1697662800000|2023-10-18 21:00:00|396.96|386.56|397.23|386.83|398.35|387.95|396.03|385.63|782
1697666400000|2023-10-18 22:00:00|397.2|386.8|399.48|389.08|399.6|389.2|397.1|386.7|846
1697670000000|2023-10-18 23:00:00|399.5|389.1|398.5|388.1|399.55|389.15|397.7|387.3|926
1697673600000|2023-10-19 00:00:00|398.4|388|398.7|388.3|399.38|388.98|397.23|386.83|1535
1697677200000|2023-10-19 01:00:00|398.65|388.25|395.15|384.75|398.7|388.3|392.35|381.95|2380
1697680800000|2023-10-19 02:00:00|395.1|384.7|394.6|384.2|395.1|384.7|393.35|382.95|1012
1697684400000|2023-10-19 03:00:00|394.7|384.3|395.55|385.15|396.25|385.85|394.7|384.3|950
1697688000000|2023-10-19 04:00:00|395.5|385.1|395.65|385.25|396.1|385.7|394.15|383.75|925
1697691600000|2023-10-19 05:00:00|395.67|385.27|396.7|386.3|397.8|387.4|395.55|385.15|1245
1697695200000|2023-10-19 06:00:00|396.65|386.25|397.1|386.7|397.2|386.8|396.02|385.62|1007
1697698800000|2023-10-19 07:00:00|397.2|386.8|396.58|386.18|397.9|387.5|395.98|385.58|994
1697702400000|2023-10-19 08:00:00|396.6|386.2|395.1|384.7|397.07|386.67|394.65|384.25|1169
1697706000000|2023-10-19 09:00:00|395.06|384.66|393.23|382.83|395.45|385.05|392.15|381.75|1036
1697709600000|2023-10-19 10:00:00|393.25|382.85|394.85|384.45|395.1|384.7|392.85|382.45|1239
1697713200000|2023-10-19 11:00:00|394.83|384.43|394.25|383.85|395.1|384.7|393.18|382.78|843
1697716800000|2023-10-19 12:00:00|394.2|383.8|394.8|384.4|395.35|384.95|393.4|383|1239
1697720400000|2023-10-19 13:00:00|394.7|384.3|394.83|384.43|397.58|387.18|394.6|384.2|1206
1697724000000|2023-10-19 14:00:00|394.81|384.41|396.7|386.3|396.95|386.55|393.2|382.8|1708
1697727600000|2023-10-19 15:00:00|396.73|386.33|396.95|386.55|398.15|387.75|395.75|385.35|2423
1697731200000|2023-10-19 16:00:00|396.9|386.5|396.35|385.95|399.5|389.1|395.9|385.5|2457
1697734800000|2023-10-19 17:00:00|396.4|386|396.3|385.9|397.05|386.65|394.9|384.5|1696
1697738400000|2023-10-19 18:00:00|396.35|385.95|394.86|384.46|396.6|386.2|394.79|384.39|1288
1697742000000|2023-10-19 19:00:00|394.78|384.38|397.72|387.32|397.85|387.45|394.65|384.25|743
1697745600000|2023-10-19 20:00:00|397.68|387.28|398.13|387.73|399.35|388.95|396.8|386.4|1170
1697749200000|2023-10-19 21:00:00|398.11|387.71|397.25|386.85|398.69|388.29|396.85|386.45|853
1697752800000|2023-10-19 22:00:00|397.22|386.82|397.35|386.95|399|388.6|397.05|386.65|1022
1697756400000|2023-10-19 23:00:00|397.33|386.93|398.15|387.75|398.7|388.3|396.6|386.2|785
1697760000000|2023-10-20 00:00:00|398.2|387.8|398.6|388.2|399.15|388.75|397.43|387.03|1857
1697763600000|2023-10-20 01:00:00|398.5|388.1|399.15|388.75|399.25|388.85|397.2|386.8|1103
1697767200000|2023-10-20 02:00:00|399.18|388.78|403.8|393.4|404.7|394.3|399.12|388.72|2467
1697770800000|2023-10-20 03:00:00|403.85|393.45|405.75|395.35|407.98|397.58|402.35|391.95|2779
1697774400000|2023-10-20 04:00:00|405.73|395.33|404.74|394.34|406.2|395.8|403.48|393.08|2511
1697778000000|2023-10-20 05:00:00|404.8|394.4|405.51|395.11|406|395.6|403.45|393.05|2330
1697781600000|2023-10-20 06:00:00|405.47|395.07|405.45|395.05|405.5|395.1|403.8|393.4|1416
1697785200000|2023-10-20 07:00:00|405.5|395.1|404.25|393.85|406.15|395.75|403.95|393.55|1901
1697788800000|2023-10-20 08:00:00|404.23|393.83|412.25|401.85|414.07|403.67|404|393.6|3897
1697792400000|2023-10-20 09:00:00|412.23|401.83|413.93|403.53|413.95|403.55|411.35|400.95|2065
1697796000000|2023-10-20 10:00:00|413.95|403.55|411.46|401.06|416.45|406.05|411.45|401.05|4231
1697799600000|2023-10-20 11:00:00|411.45|401.05|409.96|399.56|413.35|402.95|409.55|399.15|2568
1697803200000|2023-10-20 12:00:00|410.1|399.7|408.3|397.9|411.3|400.9|406.85|396.45|3561
1697806800000|2023-10-20 13:00:00|408.27|397.87|409.13|398.73|410.1|399.7|406.94|396.54|2159
1697810400000|2023-10-20 14:00:00|409.1|398.7|407.1|396.7|409.75|399.35|406.44|396.04|2021
1697814000000|2023-10-20 15:00:00|407.13|396.73|403.8|393.4|408|397.6|402.42|392.02|2867
1697817600000|2023-10-20 16:00:00|403.85|393.45|404.4|394|404.9|394.5|402.15|391.75|1427
1697821200000|2023-10-20 17:00:00|404.35|393.95|405.8|395.4|405.8|395.4|402.34|391.94|1511
1697824800000|2023-10-20 18:00:00|405.79|395.39|405.37|394.97|406.31|395.91|405|394.6|1003
1697828400000|2023-10-20 19:00:00|405.38|394.98|404.79|394.39|405.68|395.28|403.8|393.4|1227
1697832000000|2023-10-20 20:00:00|404.77|394.37|403.42|393.02|405.09|394.69|403.42|393.02|1221
1697871600000|2023-10-21 07:00:00|407.24|396.84|408.79|398.39|408.91|398.51|406.5|396.1|1124
1697875200000|2023-10-21 08:00:00|408.81|398.41|407.47|397.07|410.48|401.81|403.98|395.35|1258
1697878800000|2023-10-21 09:00:00|407.45|397.05|409.44|399.04|412.75|401.46|406.56|396.16|993
1697882400000|2023-10-21 10:00:00|409.47|399.07|408.93|398.53|409.91|399.51|408.4|398|1119
1697886000000|2023-10-21 11:00:00|408.94|398.54|410.08|399.68|411.54|401.14|408.89|398.49|1395
1697889600000|2023-10-21 12:00:00|410.09|399.69|409.37|398.97|410.5|400.1|408.54|398.14|979
1697893200000|2023-10-21 13:00:00|409.39|398.99|412.09|401.69|412.28|401.88|408.69|398.29|1419
1697896800000|2023-10-21 14:00:00|412.11|401.71|415.79|405.39|416.82|406.42|411.51|401.11|2499
1697900400000|2023-10-21 15:00:00|415.78|405.38|418.55|408.15|420.03|409.63|412.76|402.36|2757
1697904000000|2023-10-21 16:00:00|418.51|408.11|416.08|405.68|419.68|409.28|415.43|405.03|2948
1697907600000|2023-10-21 17:00:00|416.06|405.66|419.92|409.52|420.92|410.52|415.93|405.53|3003
1697911200000|2023-10-21 18:00:00|419.86|409.46|419.57|409.17|421.03|410.63|415.99|405.59|3645
1697914800000|2023-10-21 19:00:00|419.61|409.21|418.4|408|420.61|410.21|417|406.6|2434
1697918400000|2023-10-21 20:00:00|418.41|408.01|418.47|408.07|419.25|408.85|416.86|406.46|3592
1697922000000|2023-10-21 21:00:00|418.49|408.09|419.41|409.01|419.79|409.39|418|407.6|1259
1697925600000|2023-10-21 22:00:00|419.46|409.06|420.74|410.34|420.79|410.39|418.78|408.38|1147
1697929200000|2023-10-21 23:00:00|420.77|410.37|419.47|409.07|420.88|410.48|418.4|408|1811
1697932800000|2023-10-22 00:00:00|419.42|409.02|420.95|410.55|422.39|411.99|418.02|407.62|2384
1697936400000|2023-10-22 01:00:00|420.93|410.53|420.04|409.64|422.55|412.15|417.5|407.1|2719
1697940000000|2023-10-22 02:00:00|420.01|409.61|417.51|407.11|420.11|409.71|416.5|406.1|2162
1697943600000|2023-10-22 03:00:00|417.4|407|419.99|409.59|420.23|409.83|417.35|406.95|1732
1697947200000|2023-10-22 04:00:00|419.97|409.57|422.57|412.17|423.71|413.31|419.32|408.92|1754
1697950800000|2023-10-22 05:00:00|422.6|412.2|427.16|416.76|427.39|416.99|422.57|412.17|2276
1697954400000|2023-10-22 06:00:00|427.12|416.72|425.83|415.43|430.27|419.87|424.65|414.25|2899
1697958000000|2023-10-22 07:00:00|425.85|415.45|418.69|408.29|425.96|415.56|412.99|402.59|4251
1697961600000|2023-10-22 08:00:00|418.6|408.2|415.69|405.29|420.81|410.41|414.89|404.49|2563
1697965200000|2023-10-22 09:00:00|415.68|405.28|417.64|407.24|419.46|409.06|415.58|405.18|2121
1697968800000|2023-10-22 10:00:00|417.65|407.25|419.13|408.73|419.98|409.58|417|406.6|1573
1697972400000|2023-10-22 11:00:00|419.15|408.75|416.6|406.2|419.45|409.05|415.24|404.84|2147
1697976000000|2023-10-22 12:00:00|416.61|406.21|417.29|406.89|419.35|408.95|416.54|406.14|1316
1697979600000|2023-10-22 13:00:00|417.28|406.88|420.32|409.92|420.38|409.98|417.1|406.7|1314
1697983200000|2023-10-22 14:00:00|420.29|409.89|416.78|406.38|420.59|410.19|415.84|405.44|2405
1697986800000|2023-10-22 15:00:00|416.86|406.46|415.4|405|417.23|406.83|414.87|404.47|2679
1697990400000|2023-10-22 16:00:00|415.43|405.03|418.19|407.79|418.81|408.41|414.78|404.38|1936
1697994000000|2023-10-22 17:00:00|418.22|407.82|420.6|410.2|420.96|410.56|418.01|407.61|1578
1697997600000|2023-10-22 18:00:00|420.58|410.18|418.5|408.1|421.09|410.69|418.31|407.91|1778
1698001200000|2023-10-22 19:00:00|418.56|408.16|419.33|407.43|420.85|409.87|418.56|407.03|1535
1698004800000|2023-10-22 20:00:00|419.4|407.5|421.04|409.14|421.69|409.79|419.33|407.43|928
1698008400000|2023-10-22 21:00:00|421.19|409.29|417.45|407.05|421.25|409.85|417.05|406.65|949
1698012000000|2023-10-22 22:00:00|417.43|407.03|422.96|412.56|423.03|412.63|416.85|406.45|2072
1698015600000|2023-10-22 23:00:00|422.93|412.53|426.65|416.25|426.75|416.35|421.73|411.33|3105
1698019200000|2023-10-23 00:00:00|426.58|416.18|433.9|423.5|435.24|424.84|425|414.6|4468
1698022800000|2023-10-23 01:00:00|433.86|423.46|439.05|428.65|439.77|429.37|433.85|423.45|5984
1698026400000|2023-10-23 02:00:00|439|428.6|436.95|426.55|440.25|429.85|435.85|425.45|3521
1698030000000|2023-10-23 03:00:00|436.9|426.5|435.23|424.83|438.33|427.93|433.9|423.5|5195
1698033600000|2023-10-23 04:00:00|435.35|424.95|438.75|428.35|439.08|428.68|434.15|423.75|4816
1698037200000|2023-10-23 05:00:00|438.76|428.36|435.3|424.9|438.76|428.36|435.25|424.85|4234
1698040800000|2023-10-23 06:00:00|435.25|424.85|431.17|420.77|437.53|427.13|431.15|420.75|4212
1698044400000|2023-10-23 07:00:00|431.19|420.79|431.72|421.32|434.55|424.15|428.91|418.51|4643
1698048000000|2023-10-23 08:00:00|431.71|421.31|434.4|424|435.1|424.7|430.63|420.23|4425
1698051600000|2023-10-23 09:00:00|434.3|423.9|429.38|418.98|434.6|424.2|426.53|416.13|4655
1698055200000|2023-10-23 10:00:00|429.36|418.96|432.95|422.55|434.16|423.76|429.11|418.71|2089
1698058800000|2023-10-23 11:00:00|433|422.6|431.43|421.03|434.45|424.05|431.33|420.93|3474
1698062400000|2023-10-23 12:00:00|431.42|421.02|430.47|420.07|432.87|422.47|429.95|419.55|2732
1698066000000|2023-10-23 13:00:00|430.48|420.08|426.87|416.47|431.4|421|424.62|414.22|2917
1698069600000|2023-10-23 14:00:00|426.8|416.4|428.4|418|429.7|419.3|426.2|415.8|4044
1698073200000|2023-10-23 15:00:00|428.48|418.08|428.48|418.08|430.59|420.19|427.9|417.5|4555
1698076800000|2023-10-23 16:00:00|428.45|418.05|434.52|424.12|436.07|425.67|427.69|417.29|5743
1698080400000|2023-10-23 17:00:00|434.45|424.05|435.26|424.86|436.55|426.15|431.31|420.91|5262
1698084000000|2023-10-23 18:00:00|435.27|424.87|433.64|423.24|437.13|426.73|431.66|421.26|3805
1698087600000|2023-10-23 19:00:00|433.66|423.26|434.39|423.99|436.25|425.85|431.55|421.15|3733
1698091200000|2023-10-23 20:00:00|434.35|423.95|431.2|420.8|435.45|425.05|430.54|420.14|3299
1698094800000|2023-10-23 21:00:00|431.19|420.79|431.88|421.48|431.96|421.56|429.82|419.42|1045
1698098400000|2023-10-23 22:00:00|431.93|421.53|445.82|435.42|447.04|436.64|431.53|421.13|6339
1698102000000|2023-10-23 23:00:00|445.83|435.43|442.72|432.32|447.39|436.99|437.1|426.7|7311
1698105600000|2023-10-24 00:00:00|442.87|432.47|446.6|436.2|449.85|439.45|440.18|429.78|6621
1698109200000|2023-10-24 01:00:00|446.59|436.19|445.95|435.55|447.8|437.4|442.9|432.5|5039
1698112800000|2023-10-24 02:00:00|446.05|435.65|451.94|441.54|454.95|444.55|445.39|434.99|7384
1698116400000|2023-10-24 03:00:00|451.96|441.56|442.53|432.13|452.04|441.64|442.47|432.07|5924
1698120000000|2023-10-24 04:00:00|442.49|432.09|443.48|433.08|446.28|435.88|442.15|431.75|4106
1698123600000|2023-10-24 05:00:00|443.45|433.05|439.75|429.35|447.33|436.93|438.41|428.01|4576
1698127200000|2023-10-24 06:00:00|439.5|429.1|434.87|424.47|441.15|430.75|432.42|422.02|4415
1698130800000|2023-10-24 07:00:00|434.89|424.49|435.81|425.41|436.27|425.87|432.49|422.09|5024
1698134400000|2023-10-24 08:00:00|436.1|425.7|440.45|430.05|440.7|430.3|435.4|425|2839
1698138000000|2023-10-24 09:00:00|440.5|430.1|440.62|430.22|443.8|433.4|437.55|427.15|3524
1698141600000|2023-10-24 10:00:00|440.65|430.25|443.2|432.8|443.2|432.8|439.85|429.45|2998
1698145200000|2023-10-24 11:00:00|443.05|432.65|446.3|435.9|446.69|436.29|441|430.6|4896
1698148800000|2023-10-24 12:00:00|446.27|435.87|446.6|436.2|451.38|440.98|445.53|435.13|5868
1698152400000|2023-10-24 13:00:00|446.65|436.25|441.39|430.99|446.88|436.48|436.38|425.98|5743
1698156000000|2023-10-24 14:00:00|441.37|430.97|440.97|430.57|441.71|431.31|435.72|425.32|5116
1698159600000|2023-10-24 15:00:00|441|430.6|425|414.6|444.3|433.9|417.35|406.95|9501
1698163200000|2023-10-24 16:00:00|424.96|414.56|426.4|416|431.25|420.85|421.13|410.73|6553
1698166800000|2023-10-24 17:00:00|426.35|415.95|424.89|414.49|428.7|418.3|424.68|414.28|4280
1698170400000|2023-10-24 18:00:00|424.9|414.5|423.7|413.3|425.67|415.27|418.55|408.15|4558
1698174000000|2023-10-24 19:00:00|423.65|413.25|423.28|412.88|424.6|414.2|422.7|412.3|2675
1698177600000|2023-10-24 20:00:00|423.26|412.86|420.66|410.26|424.87|414.47|419.78|409.38|3699
1698181200000|2023-10-24 21:00:00|420.65|410.25|423.59|413.19|424.22|413.82|418.18|407.78|2743
1698184800000|2023-10-24 22:00:00|423.62|413.22|428.65|418.25|428.72|418.32|420.8|410.4|3815
1698188400000|2023-10-24 23:00:00|428.62|418.22|427.07|416.67|429.65|419.25|424.65|414.25|4291
1698192000000|2023-10-25 00:00:00|427.2|416.8|432.29|421.89|432.4|422|423.56|413.16|4422
1698195600000|2023-10-25 01:00:00|432.3|421.9|437.44|427.04|439.2|428.8|431.66|421.26|5140
1698199200000|2023-10-25 02:00:00|437.4|427|434.25|423.85|438.33|427.93|430.07|419.67|4273
1698202800000|2023-10-25 03:00:00|434.27|423.87|433.45|423.05|435.72|425.32|430.64|420.24|4132
1698206400000|2023-10-25 04:00:00|433.42|423.02|435.89|425.49|436.12|425.72|431.5|421.1|3175
1698210000000|2023-10-25 05:00:00|435.82|425.42|428.55|418.15|436.01|425.61|426.43|416.03|4149
1698213600000|2023-10-25 06:00:00|428.52|418.12|429.23|418.83|431.45|421.05|428.45|418.05|2401
1698217200000|2023-10-25 07:00:00|429.25|418.85|421.45|411.05|429.6|419.2|417.96|407.56|5224
1698220800000|2023-10-25 08:00:00|421.5|411.1|423.35|412.95|424.08|413.68|418.73|408.33|4342
1698224400000|2023-10-25 09:00:00|423.3|412.9|423.48|413.08|426.97|416.57|422.35|411.95|3358
1698228000000|2023-10-25 10:00:00|423.45|413.05|425.3|414.9|426.57|416.17|421.98|411.58|3286
1698231600000|2023-10-25 11:00:00|425.33|414.93|423.05|412.65|427.43|417.03|422.39|411.99|4218
1698235200000|2023-10-25 12:00:00|423.1|412.7|423.8|413.4|425.21|414.81|422.31|411.91|3571
1698238800000|2023-10-25 13:00:00|423.75|413.35|427.7|417.3|428.65|418.25|423.35|412.95|4776
1698242400000|2023-10-25 14:00:00|427.75|417.35|429.7|419.3|431.37|420.97|427.4|417|5795
1698246000000|2023-10-25 15:00:00|429.63|419.23|432.15|421.75|434.68|424.28|428.6|418.2|6698
1698249600000|2023-10-25 16:00:00|432.1|421.7|425.04|414.64|436.96|426.56|424.11|413.71|7733
1698253200000|2023-10-25 17:00:00|425.17|414.77|428.78|418.38|430.3|419.9|422.65|412.25|4268
1698256800000|2023-10-25 18:00:00|428.85|418.45|429.6|419.2|430.9|420.5|426.7|416.3|3894
1698260400000|2023-10-25 19:00:00|429.59|419.19|426.35|415.95|429.65|419.25|425.8|415.4|2293
1698264000000|2023-10-25 20:00:00|426.3|415.9|421.67|411.27|426.6|416.2|421.65|411.25|3067
1698267600000|2023-10-25 21:00:00|421.68|411.28|420.97|410.57|422.89|412.49|418.59|408.19|1660
1698271200000|2023-10-25 22:00:00|420.99|410.59|421.33|410.93|422.98|412.58|418.75|408.35|2978
1698274800000|2023-10-25 23:00:00|421.3|410.9|421.88|411.48|422.4|412|418.34|407.94|3676
1698278400000|2023-10-26 00:00:00|421.96|411.56|424.08|413.68|426|415.6|420|409.6|3736
1698282000000|2023-10-26 01:00:00|424.16|413.76|423.78|413.38|425.53|415.13|421.32|410.92|3338
1698285600000|2023-10-26 02:00:00|423.81|413.41|427.45|417.05|427.45|417.05|422.85|412.45|3082
1698289200000|2023-10-26 03:00:00|427.47|417.07|433.45|423.05|433.85|423.45|427.45|417.05|3591
1698292800000|2023-10-26 04:00:00|433.4|423|432.1|421.7|433.75|423.35|429.33|418.93|2984
1698296400000|2023-10-26 05:00:00|432.06|421.66|427.49|417.09|432.8|422.4|427.4|417|2422
1698300000000|2023-10-26 06:00:00|427.51|417.11|430.93|420.53|431.26|420.86|424.14|413.74|3199
1698303600000|2023-10-26 07:00:00|430.92|420.52|441.2|430.8|441.2|430.8|429.75|419.35|4306
1698307200000|2023-10-26 08:00:00|441.17|430.77|437.6|427.2|443.03|432.63|434.18|423.78|5777
1698310800000|2023-10-26 09:00:00|437.65|427.25|435|424.6|439.1|428.7|431.52|421.12|5112
1698314400000|2023-10-26 10:00:00|434.97|424.57|433.68|423.28|435.35|424.95|429.35|418.95|6254
1698318000000|2023-10-26 11:00:00|433.63|423.23|429.39|418.99|435.3|424.9|425.12|414.72|6000
1698321600000|2023-10-26 12:00:00|429.35|418.95|434.15|423.75|435.36|424.96|429.29|418.89|5574
1698325200000|2023-10-26 13:00:00|434.13|423.73|426.9|416.5|435|424.6|426.8|416.4|4909
1698328800000|2023-10-26 14:00:00|426.95|416.55|416.95|406.55|429.65|419.25|406.3|395.9|7159
1698332400000|2023-10-26 15:00:00|416.9|406.5|409.75|399.35|417.1|406.7|406.43|396.03|5952
1698336000000|2023-10-26 16:00:00|409.7|399.3|407.95|397.55|409.73|399.33|405.55|395.15|4476
1698339600000|2023-10-26 17:00:00|407.9|397.5|412.65|402.25|414.09|403.69|407.25|396.85|3498
1698343200000|2023-10-26 18:00:00|412.7|402.3|412.33|401.93|414.55|404.15|411.6|401.2|2206
1698346800000|2023-10-26 19:00:00|412.31|401.91|414.24|403.84|414.78|404.38|412.11|401.71|2339
1698350400000|2023-10-26 20:00:00|414.21|403.81|415.51|405.11|415.55|405.15|413.65|403.25|1904
1698354000000|2023-10-26 21:00:00|415.49|405.09|416.12|405.72|416.27|405.87|412.76|402.36|1084
1698357600000|2023-10-26 22:00:00|416.13|405.73|418.13|407.73|418.45|408.05|416.08|405.68|2027
1698361200000|2023-10-26 23:00:00|418.15|407.75|416.3|405.9|418.67|408.27|414.3|403.9|1230
1698364800000|2023-10-27 00:00:00|416.25|405.85|415.2|404.8|417.4|407|413.5|403.1|1215
1698368400000|2023-10-27 01:00:00|415.15|404.75|408.4|398|415.5|405.1|407.52|397.12|1981
1698372000000|2023-10-27 02:00:00|408.45|398.05|414|403.6|415.35|404.95|406.95|396.55|1581
1698375600000|2023-10-27 03:00:00|413.95|403.55|414.6|404.2|415.27|404.87|413.43|403.03|1071
1698379200000|2023-10-27 04:00:00|414.65|404.25|413.4|403|414.75|404.35|410.7|400.3|1312
1698382800000|2023-10-27 05:00:00|413.5|403.1|413.65|403.25|413.85|403.45|410.3|399.9|1226
1698386400000|2023-10-27 06:00:00|413.7|403.3|416.81|406.41|416.92|406.52|413.15|402.75|1438
1698390000000|2023-10-27 07:00:00|416.75|406.35|413.05|402.65|416.91|406.51|413.03|402.63|1719
1698393600000|2023-10-27 08:00:00|413|402.6|415.45|405.05|416.1|405.7|411.5|401.1|1737
1698397200000|2023-10-27 09:00:00|415.41|405.01|415.75|405.35|416.42|406.02|415.15|404.75|859
1698400800000|2023-10-27 10:00:00|415.73|405.33|413.3|402.9|415.95|405.55|413.25|402.85|736
1698404400000|2023-10-27 11:00:00|413.19|402.79|413.1|402.7|414.6|404.2|410.89|400.49|1555
1698408000000|2023-10-27 12:00:00|413.05|402.65|418.3|407.9|418.87|408.47|411.7|401.3|2439
1698411600000|2023-10-27 13:00:00|418.35|407.95|416.95|406.55|419.81|409.41|415.98|405.58|1910
1698415200000|2023-10-27 14:00:00|416.9|406.5|412.73|402.33|417.05|406.65|409.35|398.95|1967
1698418800000|2023-10-27 15:00:00|412.75|402.35|416.85|406.45|417.16|406.76|411.67|401.27|1357
1698422400000|2023-10-27 16:00:00|416.8|406.4|409.3|398.9|418.15|407.75|409.3|398.9|1035
1698426000000|2023-10-27 17:00:00|409.25|398.85|408.39|397.99|410.55|400.15|403.68|393.28|3152
1698429600000|2023-10-27 18:00:00|408.34|397.94|403.89|393.49|409.4|399|401.64|391.24|2365
1698433200000|2023-10-27 19:00:00|403.95|393.55|405.6|395.2|405.9|395.5|403.9|393.5|314
1698436800000|2023-10-27 20:00:00|405.5|395.1|406.75|396.35|408.97|398.57|405.45|395.05|1168
1698476400000|2023-10-28 07:00:00|414.4|404|415.56|405.16|416.07|405.67|414.24|403.84|1019
1698480000000|2023-10-28 08:00:00|415.55|405.15|416.1|405.7|416.24|405.84|414.32|403.92|1166
1698483600000|2023-10-28 09:00:00|416.12|405.72|415.27|404.87|416.48|406.08|414.74|404.34|1365
1698487200000|2023-10-28 10:00:00|415.3|404.9|417.1|406.7|417.4|407|415.13|404.73|1214
1698490800000|2023-10-28 11:00:00|417.11|406.71|416.61|406.21|418.85|408.45|415.67|405.27|3067
1698494400000|2023-10-28 12:00:00|416.64|406.24|412.68|402.28|416.95|406.55|411.33|400.93|2994
1698498000000|2023-10-28 13:00:00|412.67|402.27|415.11|404.71|415.75|405.35|411.76|401.36|1786
1698501600000|2023-10-28 14:00:00|415.1|404.7|413.45|403.05|415.45|405.05|413.39|402.99|1223
1698505200000|2023-10-28 15:00:00|413.49|403.09|417.03|406.63|417.04|406.64|413.29|402.89|1152
1698508800000|2023-10-28 16:00:00|417.01|406.61|415.96|405.56|417.05|406.65|414.06|403.66|1814
1698512400000|2023-10-28 17:00:00|415.95|405.55|415.62|405.22|416|405.6|414.58|404.18|836
1698516000000|2023-10-28 18:00:00|415.61|405.21|414.75|404.35|415.61|405.21|413.86|403.46|1156
1698519600000|2023-10-28 19:00:00|414.72|404.32|414.14|403.74|415.14|404.74|414.04|403.64|877
1698523200000|2023-10-28 20:00:00|414.13|403.73|414.94|404.54|415.16|404.76|413.96|403.56|860
1698526800000|2023-10-28 21:00:00|414.89|404.49|414.96|404.56|414.96|404.56|413.66|403.26|639
1698530400000|2023-10-28 22:00:00|414.83|404.43|414.07|403.67|414.97|404.57|411.27|400.87|1663
1698534000000|2023-10-28 23:00:00|414.06|403.66|413.77|403.37|414.14|403.74|411.91|401.51|1550
1698537600000|2023-10-29 00:00:00|413.76|403.36|413.69|403.29|416.54|406.14|412.98|402.58|2295
1698541200000|2023-10-29 01:00:00|413.72|403.32|412.46|402.06|414.64|404.24|408.79|398.39|3787
1698544800000|2023-10-29 02:00:00|412.44|402.04|414.3|403.9|414.32|403.92|411|400.6|2068
1698548400000|2023-10-29 03:00:00|414.29|403.89|412.13|401.73|414.88|404.48|411.16|400.76|1873
1698552000000|2023-10-29 04:00:00|412.14|401.74|414.12|403.72|415.16|404.76|410.74|400.34|1786
1698555600000|2023-10-29 05:00:00|414.14|403.74|414.31|403.91|415.16|404.76|413.44|403.04|1417
1698559200000|2023-10-29 06:00:00|414.36|403.96|416.67|406.27|416.92|406.52|413.63|403.23|1708
1698562800000|2023-10-29 07:00:00|416.69|406.29|417.61|407.21|419.75|409.35|416.68|406.28|1274
1698566400000|2023-10-29 08:00:00|417.62|407.22|422.86|412.46|423.02|412.62|417.58|407.18|2758
1698570000000|2023-10-29 09:00:00|422.89|412.49|421.48|411.08|426.34|415.94|421.09|410.69|2899
1698573600000|2023-10-29 10:00:00|421.5|411.1|421|410.6|421.61|411.21|418.34|407.94|2268
1698577200000|2023-10-29 11:00:00|421.01|410.61|421.26|410.86|423.38|412.98|420.96|410.56|1953
1698580800000|2023-10-29 12:00:00|421.29|410.89|422.05|411.65|423.09|412.69|419.67|409.27|1488
1698584400000|2023-10-29 13:00:00|422.04|411.64|419.23|408.83|423.21|412.81|415.11|404.71|4046
1698588000000|2023-10-29 14:00:00|419.2|408.8|422.51|412.11|422.93|412.53|417.69|407.29|4030
1698591600000|2023-10-29 15:00:00|422.49|412.09|422.23|411.83|423.32|412.92|418.25|409.39|3441
1698595200000|2023-10-29 16:00:00|422.21|411.81|420.78|410.38|422.47|412.07|419.88|409.48|2520
1698598800000|2023-10-29 17:00:00|420.81|410.41|422.53|412.13|424.86|414.46|419.44|409.04|3132
1698602400000|2023-10-29 18:00:00|422.55|412.15|423.72|413.32|424.88|414.48|421.95|411.55|2744
1698606000000|2023-10-29 19:00:00|423.73|413.33|423.31|412.91|424.06|413.66|421.3|410.9|2220
1698609600000|2023-10-29 20:00:00|423.32|412.92|423.63|411.73|424.34|413.94|421.36|410.2|1333
1698613200000|2023-10-29 21:00:00|423.6|411.7|423.55|411.65|425.54|413.64|423.27|411.37|2437
1698616800000|2023-10-29 22:00:00|423.67|411.77|425|414.6|426.65|416.25|423.48|411.58|1659
1698620400000|2023-10-29 23:00:00|425.02|414.62|420.75|410.35|425.02|414.62|419|408.6|2678
1698624000000|2023-10-30 00:00:00|420.7|410.3|420.6|410.2|423.69|413.29|418.95|408.55|1481
1698627600000|2023-10-30 01:00:00|420.55|410.15|420.85|410.45|422.94|412.54|420.55|410.15|539
1698631200000|2023-10-30 02:00:00|420.8|410.4|421.19|410.79|422.65|412.25|419.35|408.95|2037
1698634800000|2023-10-30 03:00:00|421.18|410.78|418.4|408|421.3|410.9|417.73|407.33|2338
1698638400000|2023-10-30 04:00:00|418.38|407.98|420.27|409.87|420.7|410.3|417.6|407.2|2038
1698642000000|2023-10-30 05:00:00|420.24|409.84|417.1|406.7|421.05|410.65|416.4|406|1565
1698645600000|2023-10-30 06:00:00|417.08|406.68|420.3|409.9|420.35|409.95|415.52|405.12|1439
1698649200000|2023-10-30 07:00:00|420.25|409.85|417.85|407.45|421.09|410.69|417.35|406.95|571
1698652800000|2023-10-30 08:00:00|417.75|407.35|422.93|412.53|424.38|413.98|417.55|407.15|2615
1698656400000|2023-10-30 09:00:00|422.73|412.33|425.05|414.65|425.65|415.25|422.7|412.3|3368
1698660000000|2023-10-30 10:00:00|425.03|414.63|426.93|416.53|427.6|417.2|422.7|412.3|2371
1698663600000|2023-10-30 11:00:00|426.91|416.51|425|414.6|428.85|418.45|424.9|414.5|2007
1698667200000|2023-10-30 12:00:00|424.92|414.52|422.15|411.75|427.75|417.35|421.25|410.85|3597
1698670800000|2023-10-30 13:00:00|422.2|411.8|425|414.6|425.44|415.04|420.6|410.2|3241
1698674400000|2023-10-30 14:00:00|425.05|414.65|423.47|413.07|426.2|415.8|421.55|411.15|3292
1698678000000|2023-10-30 15:00:00|423.45|413.05|424.25|413.85|424.93|414.53|422.3|411.9|1694
1698681600000|2023-10-30 16:00:00|424.31|413.91|423.3|412.9|425.25|414.85|422.1|411.7|1942
1698685200000|2023-10-30 17:00:00|423.33|412.93|419.15|408.75|423.85|413.45|414.37|403.97|2799
1698688800000|2023-10-30 18:00:00|419.2|408.8|419.89|409.49|420.09|409.69|417.5|407.1|2454
1698692400000|2023-10-30 19:00:00|419.95|409.55|421|410.6|422.69|412.29|418.5|408.1|2074
1698696000000|2023-10-30 20:00:00|421.04|410.64|421.07|410.67|422.36|411.96|420.2|409.8|2163
1698699600000|2023-10-30 21:00:00|421.06|410.66|421.35|410.95|422.19|411.79|419.92|409.52|1326
1698703200000|2023-10-30 22:00:00|421.3|410.9|421.55|411.15|421.85|411.45|420.65|410.25|2068
1698706800000|2023-10-30 23:00:00|421.6|411.2|423.18|412.78|423.29|412.89|421.35|410.95|2183
1698710400000|2023-10-31 00:00:00|423.16|412.76|425.8|415.4|428.32|417.92|422.6|412.2|3720
1698714000000|2023-10-31 01:00:00|425.65|415.25|429.13|418.73|429.3|418.9|424.2|413.8|3104
1698717600000|2023-10-31 02:00:00|429.14|418.74|425.09|414.69|429.8|419.4|422.94|412.54|3295
1698721200000|2023-10-31 03:00:00|425.07|414.67|421.23|410.83|425.78|415.38|420.45|410.05|3875
1698724800000|2023-10-31 04:00:00|421.29|410.89|422.6|412.2|423.9|413.5|419.63|409.23|2953
1698728400000|2023-10-31 05:00:00|422.53|412.13|422.71|412.31|423.45|413.05|419.88|409.48|2958
1698732000000|2023-10-31 06:00:00|422.75|412.35|420.3|409.9|424.66|414.26|417.76|407.36|3661
1698735600000|2023-10-31 07:00:00|420.25|409.85|417.85|407.45|421.05|410.65|416.15|405.75|3689
1698739200000|2023-10-31 08:00:00|417.83|407.43|421.73|411.33|422.45|412.05|413.46|403.06|4040
1698742800000|2023-10-31 09:00:00|421.78|411.38|424.64|414.24|425.93|415.53|420.35|409.95|3756
1698746400000|2023-10-31 10:00:00|424.69|414.29|423.2|412.8|425.75|415.35|421.85|411.45|3727
1698750000000|2023-10-31 11:00:00|423.05|412.65|428.68|418.28|430.15|419.75|421.73|411.33|5611
1698753600000|2023-10-31 12:00:00|428.7|418.3|421.9|411.5|429.55|419.15|420.05|409.65|5577
1698757200000|2023-10-31 13:00:00|422|411.6|418.3|407.9|423.78|413.38|415.45|405.05|5871
1698760800000|2023-10-31 14:00:00|418.27|407.87|419.63|409.23|420.41|410.01|414.95|404.55|5299
1698764400000|2023-10-31 15:00:00|419.65|409.25|409.25|398.85|419.9|409.5|405.5|395.1|8026
1698768000000|2023-10-31 16:00:00|409.26|398.86|413.6|403.2|414.65|404.25|407.18|396.78|6091
1698771600000|2023-10-31 17:00:00|413.53|403.13|414.47|404.07|415.08|404.68|411.83|401.43|3810
1698775200000|2023-10-31 18:00:00|414.5|404.1|415.9|405.5|416.09|405.69|412.85|402.45|3386
1698778800000|2023-10-31 19:00:00|415.93|405.53|415.5|405.1|417.08|406.68|413.98|403.58|3226
1698782400000|2023-10-31 20:00:00|415.45|405.05|418.43|408.03|418.77|408.37|414.55|404.15|3275
1698786000000|2023-10-31 21:00:00|418.42|408.02|416.98|406.58|419.06|408.66|416.41|406.01|2375
1698789600000|2023-10-31 22:00:00|417.03|406.63|419.08|408.68|420.4|410|416.2|405.8|2347
1698793200000|2023-10-31 23:00:00|419.1|408.7|420.1|409.7|421.07|410.67|418.2|407.8|2859
1698796800000|2023-11-01 00:00:00|420.09|409.69|421.6|411.2|423.4|413|418.93|408.53|4297
1698800400000|2023-11-01 01:00:00|421.65|411.25|419.95|409.55|422.75|412.35|419.12|408.72|3563
1698804000000|2023-11-01 02:00:00|419.93|409.53|417.84|407.44|421.31|410.91|417.49|407.09|3572
1698807600000|2023-11-01 03:00:00|417.83|407.43|416.7|406.3|418.8|408.4|416.39|405.99|2793
1698811200000|2023-11-01 04:00:00|416.74|406.34|417.15|406.75|418|407.6|415.44|405.04|2567
1698814800000|2023-11-01 05:00:00|417.17|406.77|411.33|400.93|417.23|406.83|410.42|400.02|3187
1698818400000|2023-11-01 06:00:00|411.35|400.95|413.65|403.25|414.8|404.4|409.15|398.75|2753
1698822000000|2023-11-01 07:00:00|413.73|403.33|413.92|403.52|415.5|405.1|412.5|402.1|2975
1698825600000|2023-11-01 08:00:00|413.85|403.45|414.35|403.95|415.4|405|413.25|402.85|2449
1698829200000|2023-11-01 09:00:00|414.38|403.98|415.6|405.2|416|405.6|413.05|402.65|2810
1698832800000|2023-11-01 10:00:00|415.65|405.25|410.05|399.65|415.75|405.35|408.95|398.55|3592
1698836400000|2023-11-01 11:00:00|410|399.6|412.65|402.25|413.3|402.9|409.25|398.85|3311
1698840000000|2023-11-01 12:00:00|412.6|402.2|417.13|406.73|417.6|407.2|409.53|399.13|4162
1698843600000|2023-11-01 13:00:00|417.15|406.75|412.75|402.35|420.74|410.34|409.8|399.4|7147
1698847200000|2023-11-01 14:00:00|412.8|402.4|408.95|398.55|415.95|405.55|406.3|395.9|3479
1698850800000|2023-11-01 15:00:00|408.9|398.5|415.05|404.65|415.9|405.5|408.4|398|4882
1698854400000|2023-11-01 16:00:00|415|404.6|432.35|421.95|435.29|424.89|414.8|404.4|7780
1698858000000|2023-11-01 17:00:00|432.37|421.97|444.5|434.1|446.48|436.08|432.37|421.97|8785
1698861600000|2023-11-01 18:00:00|444.55|434.15|464.47|454.07|466.73|456.33|441.99|431.59|10133
1698865200000|2023-11-01 19:00:00|464.42|454.02|477.48|467.08|490.12|479.72|464.41|454.01|11316
1698868800000|2023-11-01 20:00:00|477.3|466.9|480.66|470.26|486.45|476.05|476.38|465.98|8892
1698872400000|2023-11-01 21:00:00|480.67|470.27|475.75|465.35|481.67|471.27|473.11|462.71|6479
1698876000000|2023-11-01 22:00:00|475.9|465.5|480.67|470.27|487.25|476.85|475.43|465.03|7265
1698879600000|2023-11-01 23:00:00|480.69|470.29|484.96|474.56|491.5|481.1|478.7|468.3|7763
1698883200000|2023-11-02 00:00:00|484.8|474.4|479.81|469.41|497.36|486.96|475.65|465.25|9462
1698886800000|2023-11-02 01:00:00|479.9|469.5|482.92|472.52|490.29|479.89|479.45|469.05|7432
1698890400000|2023-11-02 02:00:00|482.82|472.42|483.8|473.4|486.1|475.7|478.35|467.95|6805
1698894000000|2023-11-02 03:00:00|483.85|473.45|481.78|471.38|488.7|478.3|480.29|469.89|6656
1698897600000|2023-11-02 04:00:00|481.81|471.41|474.3|463.9|483.05|472.65|471.51|461.11|5918
1698901200000|2023-11-02 05:00:00|474.32|463.92|461.65|451.25|475.37|464.97|460.35|449.95|8707
1698904800000|2023-11-02 06:00:00|461.55|451.15|468.61|458.21|469.02|458.62|460.55|450.15|6851
1698908400000|2023-11-02 07:00:00|468.64|458.24|475.4|465|475.4|465|467.65|457.25|5439
1698912000000|2023-11-02 08:00:00|475.54|465.14|474.5|464.1|476.45|466.05|465.95|455.55|4641
1698915600000|2023-11-02 09:00:00|474.65|464.25|473.8|463.4|477.1|466.7|470.63|460.23|5122
1698919200000|2023-11-02 10:00:00|473.75|463.35|468.2|457.8|483.73|473.33|461.93|451.53|8160
1698922800000|2023-11-02 11:00:00|468.13|457.73|467.35|456.95|469.55|459.15|464.8|454.4|5186
1698926400000|2023-11-02 12:00:00|467.29|456.89|467.1|456.7|471.11|460.71|466.23|455.83|5453
1698930000000|2023-11-02 13:00:00|466.8|456.4|462.53|452.13|469.25|458.85|458.55|448.15|8692
1698933600000|2023-11-02 14:00:00|462.52|452.12|463.55|453.15|465.42|455.02|455.7|445.3|7890
1698937200000|2023-11-02 15:00:00|463.6|453.2|461.76|451.36|468.75|458.35|452.8|442.4|9541
1698940800000|2023-11-02 16:00:00|461.6|451.2|470.68|460.28|472.89|462.49|458.05|447.65|8875
1698944400000|2023-11-02 17:00:00|470.66|460.26|470.14|459.74|475.7|465.3|464.2|453.8|5008
1698948000000|2023-11-02 18:00:00|470.1|459.7|469.65|459.25|471.19|460.79|465.6|455.2|4633
1698951600000|2023-11-02 19:00:00|469.63|459.23|471.88|461.48|472.88|462.48|466.35|455.95|5139
1698955200000|2023-11-02 20:00:00|471.9|461.5|471|460.6|472.5|462.1|466.38|455.98|5362
1698958800000|2023-11-02 21:00:00|471.03|460.63|471.38|460.98|473.95|463.55|466.91|456.51|2926
1698962400000|2023-11-02 22:00:00|471.33|460.93|472.9|462.5|475.77|465.37|469.24|458.84|5069
1698966000000|2023-11-02 23:00:00|473|462.6|474.41|464.01|476.75|466.35|468.6|458.2|5288
1698969600000|2023-11-03 00:00:00|474.45|464.05|466.9|456.5|475.01|464.61|462.35|451.95|8393
1698973200000|2023-11-03 01:00:00|466.7|456.3|460.6|450.2|467.25|456.85|452.35|441.95|7743
1698976800000|2023-11-03 02:00:00|460.69|450.29|463.35|452.95|464.77|454.37|459.56|449.16|5107
1698980400000|2023-11-03 03:00:00|463.37|452.97|463.56|453.16|466.19|455.79|461.55|451.15|3924
1698984000000|2023-11-03 04:00:00|463.6|453.2|463.87|453.47|466.75|456.35|459.05|448.65|4347
1698987600000|2023-11-03 05:00:00|463.85|453.45|468.46|458.06|470|459.6|461.55|451.15|4292
1698991200000|2023-11-03 06:00:00|468.4|458|465.4|455|470.55|460.15|463.45|453.05|4247
1698994800000|2023-11-03 07:00:00|465.45|455.05|473.5|463.1|474.15|463.75|463.85|453.45|4943
1698998400000|2023-11-03 08:00:00|473.45|463.05|469.78|459.38|475.73|465.33|465.22|454.82|5961
1699002000000|2023-11-03 09:00:00|469.82|459.42|467.6|457.2|471.01|460.61|464.65|454.25|5682
1699005600000|2023-11-03 10:00:00|467.56|457.16|470.23|459.83|470.38|459.98|463.48|453.08|6361
1699009200000|2023-11-03 11:00:00|470.22|459.82|470.3|459.9|471.52|461.12|466.35|455.95|4675
1699012800000|2023-11-03 12:00:00|470.33|459.93|469.15|458.75|470.68|460.28|465.14|454.74|4728
1699016400000|2023-11-03 13:00:00|468.93|458.53|470.73|460.33|472.08|461.68|462.65|452.25|5405
1699020000000|2023-11-03 14:00:00|470.75|460.35|467.55|457.15|473.85|463.45|466.15|455.75|5892
1699023600000|2023-11-03 15:00:00|467.6|457.2|480.8|470.4|482.6|472.2|465.47|455.07|5952
1699027200000|2023-11-03 16:00:00|480.77|470.37|467.39|456.99|483.06|472.66|464.4|454|7433
1699030800000|2023-11-03 17:00:00|467.35|456.95|464.75|454.35|467.6|457.2|462.3|451.9|4790
1699034400000|2023-11-03 18:00:00|464.69|454.29|468.08|457.68|469.5|459.1|462.83|452.43|4106
1699038000000|2023-11-03 19:00:00|468.15|457.75|468.45|458.05|470.8|460.4|465.65|455.25|3199
1699041600000|2023-11-03 20:00:00|468.35|457.95|469.71|459.31|471.65|461.25|467.18|456.78|2982
1699084800000|2023-11-04 08:00:00|480.41|470.01|480.66|470.26|483.61|473.21|477.89|467.49|3862
1699088400000|2023-11-04 09:00:00|480.67|470.27|475.94|465.54|480.86|470.46|475.57|465.17|3688
1699092000000|2023-11-04 10:00:00|475.91|465.51|475.06|464.66|477.93|467.53|473.45|463.05|3132
1699095600000|2023-11-04 11:00:00|475.03|464.63|475.58|465.18|476.97|466.57|472.42|463.31|3303
1699099200000|2023-11-04 12:00:00|475.61|465.21|479.58|469.18|479.66|469.26|474.72|464.32|2625
1699102800000|2023-11-04 13:00:00|479.59|469.19|475.79|465.39|480.4|470|474.44|464.04|2990
1699106400000|2023-11-04 14:00:00|475.76|465.36|472.97|462.57|477.11|466.71|471.21|460.81|3304
1699110000000|2023-11-04 15:00:00|473.02|462.62|471.45|461.05|473.68|463.28|468.24|457.84|3681
1699113600000|2023-11-04 16:00:00|471.44|461.04|469.87|459.47|473.42|463.02|469.42|459.02|2907
1699117200000|2023-11-04 17:00:00|469.83|459.43|473.4|463|473.78|463.38|469.74|459.34|2283
1699120800000|2023-11-04 18:00:00|473.41|463.01|474.74|464.34|474.95|464.55|471.2|460.8|1875
1699124400000|2023-11-04 19:00:00|474.72|464.32|473.65|463.25|475.75|465.35|472.09|461.69|1887
1699128000000|2023-11-04 20:00:00|473.66|463.26|473.34|462.94|474.44|464.04|472.43|462.03|1660
1699131600000|2023-11-04 21:00:00|473.3|462.9|474.93|464.53|475.81|465.41|473.29|462.89|1660
1699135200000|2023-11-04 22:00:00|474.97|464.57|479.8|469.4|479.81|469.41|474.81|464.41|2011
1699138800000|2023-11-04 23:00:00|479.81|469.41|476.33|465.93|481.08|470.68|475.68|465.28|2901
1699142400000|2023-11-05 00:00:00|476.35|465.95|477.4|467|478.6|469.71|474.38|463.98|2791
1699146000000|2023-11-05 01:00:00|477.44|467.04|481.41|471.01|481.54|471.14|476.54|466.14|2470
1699149600000|2023-11-05 02:00:00|481.4|471|482.7|472.3|482.7|472.3|477.33|466.93|2117
1699153200000|2023-11-05 03:00:00|482.71|472.31|488.23|477.83|488.29|477.89|482.1|471.7|3463
1699156800000|2023-11-05 04:00:00|488.25|477.85|491.38|480.98|496.06|485.66|488.15|475.26|4549
1699160400000|2023-11-05 05:00:00|491.35|480.95|493.46|483.06|494.2|483.8|490.18|479.78|3654
1699164000000|2023-11-05 06:00:00|493.48|483.08|486.44|476.04|495.13|484.73|485.41|475.01|4013
1699167600000|2023-11-05 07:00:00|486.45|476.05|488.27|477.87|489.22|478.82|485.58|475.18|2438
1699171200000|2023-11-05 08:00:00|488.24|477.84|483.06|472.66|491.09|480.69|481.86|471.46|3560
1699174800000|2023-11-05 09:00:00|483.07|472.67|483.95|473.55|486.39|475.99|482.8|472.4|2135
1699178400000|2023-11-05 10:00:00|483.97|473.57|485.29|474.89|485.9|475.5|481.48|471.08|1946
1699182000000|2023-11-05 11:00:00|485.27|474.87|484.22|473.82|485.68|475.28|482.57|472.17|3707
1699185600000|2023-11-05 12:00:00|484.2|473.8|486.05|475.65|486.9|476.5|481.71|471.31|3935
1699189200000|2023-11-05 13:00:00|486.06|475.66|470.15|459.75|487.4|477|468.28|457.88|4195
1699192800000|2023-11-05 14:00:00|470.17|459.77|472.74|462.34|474.72|464.32|469.41|459.01|5152
1699196400000|2023-11-05 15:00:00|472.72|462.32|473.97|463.57|475.22|464.82|470.58|460.18|4435
1699200000000|2023-11-05 16:00:00|473.96|463.56|481.4|471|483.43|473.03|472.78|462.38|3366
1699203600000|2023-11-05 17:00:00|481.42|471.02|487.93|477.53|491.89|481.49|480.51|470.11|4827
1699207200000|2023-11-05 18:00:00|487.94|477.54|485.31|474.91|487.96|477.56|481.95|471.55|4016
1699210800000|2023-11-05 19:00:00|485.29|474.89|483.54|473.14|486.97|476.57|482.89|472.49|3337
1699214400000|2023-11-05 20:00:00|483.59|473.19|485.24|473.34|486.54|475.47|483.15|471.25|3287
1699218000000|2023-11-05 21:00:00|485.23|473.33|479.51|467.61|486.78|474.88|476.69|465.59|4710
1699221600000|2023-11-05 22:00:00|479.52|467.62|484.9|473|485.19|473.29|478.94|467.04|2654
1699225200000|2023-11-05 23:00:00|485|473.1|483.4|471.5|488.65|476.75|483.1|471.2|5064
1699228800000|2023-11-06 00:00:00|483.39|471.49|487.65|477.25|488.28|477.88|481.85|469.95|5443
1699232400000|2023-11-06 01:00:00|487.55|477.15|483.8|473.4|492|481.6|482.61|472.21|4416
1699236000000|2023-11-06 02:00:00|483.85|473.45|485.45|475.05|487.01|476.61|483.6|473.2|4031
1699239600000|2023-11-06 03:00:00|485.5|475.1|482.95|472.55|486.35|475.95|482.15|471.75|3644
1699243200000|2023-11-06 04:00:00|483|472.6|478|467.6|483.45|473.05|476.7|466.3|3568
1699246800000|2023-11-06 05:00:00|478.05|467.65|476.65|466.25|479.55|469.15|471.77|461.37|4446
1699250400000|2023-11-06 06:00:00|476.61|466.21|479.68|469.28|479.79|469.39|474.75|464.35|2899
1699254000000|2023-11-06 07:00:00|479.66|469.26|481.6|471.2|481.6|471.2|477.6|467.2|3454
1699257600000|2023-11-06 08:00:00|481.65|471.25|507.36|496.96|511.1|500.7|480.07|469.67|7622
1699261200000|2023-11-06 09:00:00|507.31|496.91|503.38|492.98|515.8|505.4|501.95|491.55|8276
1699264800000|2023-11-06 10:00:00|503.32|492.92|506.2|495.8|508.01|497.61|502.35|491.95|6573
1699268400000|2023-11-06 11:00:00|506.17|495.77|508.35|497.95|510.9|500.5|504.85|494.45|4897
1699272000000|2023-11-06 12:00:00|508.31|497.91|511.65|501.25|511.98|501.58|505.12|494.72|6043
1699275600000|2023-11-06 13:00:00|511.63|501.23|507.4|497|512.43|502.03|504.3|493.9|7202
1699279200000|2023-11-06 14:00:00|507.35|496.95|512.28|501.88|513.18|502.78|506.08|495.68|6169
1699282800000|2023-11-06 15:00:00|512.25|501.85|512.7|502.3|515.25|504.85|508.61|498.21|6588
1699286400000|2023-11-06 16:00:00|512.68|502.28|506.63|496.23|514.7|504.3|506.15|495.75|7008
1699290000000|2023-11-06 17:00:00|506.57|496.17|507.77|497.37|510.15|499.75|505.3|494.9|4746
1699293600000|2023-11-06 18:00:00|507.8|497.4|509.05|498.65|509.95|499.55|505.72|495.32|4835
1699297200000|2023-11-06 19:00:00|509|498.6|514.72|504.32|514.93|504.53|508.4|498|3658
1699300800000|2023-11-06 20:00:00|514.77|504.37|513.19|502.79|514.85|504.45|510.68|500.28|3893
1699304400000|2023-11-06 21:00:00|513.23|502.83|513.14|502.74|513.51|503.11|508.7|498.3|3542
1699308000000|2023-11-06 22:00:00|513.16|502.76|519.95|509.55|520.1|509.7|512.23|501.83|2468
1699311600000|2023-11-06 23:00:00|519.93|509.53|516.16|505.76|520.59|510.19|514.55|504.15|4871
1699315200000|2023-11-07 00:00:00|516.15|505.75|509.78|499.38|516.45|506.05|502.99|492.59|7023
1699318800000|2023-11-07 01:00:00|509.8|499.4|509.86|499.46|512.66|502.26|506.85|496.45|5689
1699322400000|2023-11-07 02:00:00|509.98|499.58|501.5|491.1|513.81|503.41|500.98|490.58|5165
1699326000000|2023-11-07 03:00:00|501.52|491.12|508.6|498.2|508.7|498.3|500.18|489.78|4037
1699329600000|2023-11-07 04:00:00|508.68|498.28|506.1|495.7|508.7|498.3|503.35|492.95|3802
1699333200000|2023-11-07 05:00:00|506.2|495.8|508.8|498.4|508.9|498.5|503.65|493.25|3140
1699336800000|2023-11-07 06:00:00|508.85|498.45|508.38|497.98|509.47|499.07|505.4|495|3608
1699340400000|2023-11-07 07:00:00|508.35|497.95|505.95|495.55|508.8|498.4|503.4|493|3885
1699344000000|2023-11-07 08:00:00|506.14|495.74|506.85|496.45|508.55|498.15|505.25|494.85|4260
1699347600000|2023-11-07 09:00:00|506.83|496.43|498.16|487.76|507.42|497.02|495.95|485.55|6634
1699351200000|2023-11-07 10:00:00|498.14|487.74|494.29|483.89|499.97|489.57|492.61|482.21|6421
1699354800000|2023-11-07 11:00:00|494.26|483.86|496.05|485.65|498.5|488.1|493.16|482.76|4203
1699358400000|2023-11-07 12:00:00|496.1|485.7|498.58|488.18|498.59|488.19|489.82|479.42|4729
1699362000000|2023-11-07 13:00:00|498.52|488.12|496.9|486.5|498.68|488.28|492.5|482.1|4282
1699365600000|2023-11-07 14:00:00|497.09|486.69|497.23|486.83|499.1|488.7|494.62|484.22|4668
1699369200000|2023-11-07 15:00:00|497.25|486.85|490.22|479.82|497.26|486.86|484.55|474.15|7011
1699372800000|2023-11-07 16:00:00|490.31|479.91|487.46|477.06|493.3|482.9|487.31|476.91|5869
1699376400000|2023-11-07 17:00:00|487.48|477.08|495.3|484.9|495.31|484.91|482.52|472.12|6116
1699380000000|2023-11-07 18:00:00|495.27|484.87|501.9|491.5|503.7|493.3|495|484.6|7185
1699383600000|2023-11-07 19:00:00|501.92|491.52|501.25|490.85|503|492.6|498.44|488.04|5258
1699387200000|2023-11-07 20:00:00|501.23|490.83|504.95|494.55|506.74|496.34|499.9|489.5|5287
1699390800000|2023-11-07 21:00:00|504.98|494.58|502.96|492.56|505.5|495.1|500.25|489.85|4851
1699394400000|2023-11-07 22:00:00|502.97|492.57|497.8|487.4|503.07|492.67|496.07|485.67|3668
1699398000000|2023-11-07 23:00:00|497.82|487.42|498.33|487.93|499.2|488.8|496.33|485.93|3493
1699401600000|2023-11-08 00:00:00|498.35|487.95|500.25|489.85|500.39|489.99|494.49|484.09|4685
1699405200000|2023-11-08 01:00:00|500.34|489.94|500.4|490|503.5|493.1|497.65|487.25|4002
1699408800000|2023-11-08 02:00:00|500.45|490.05|499.95|489.55|502.2|491.8|499.4|489|3886
1699412400000|2023-11-08 03:00:00|499.88|489.48|499.07|488.67|500.85|490.45|497.8|487.4|3806
1699416000000|2023-11-08 04:00:00|499.1|488.7|501.58|491.18|502.1|491.7|497.4|487|2820
1699419600000|2023-11-08 05:00:00|501.61|491.21|499.53|489.13|502.2|491.8|498.35|487.95|3241
1699423200000|2023-11-08 06:00:00|499.55|489.15|504.05|493.65|504.1|493.7|496.7|486.3|3135
1699426800000|2023-11-08 07:00:00|504.03|493.63|504.9|494.5|506|495.6|501.7|491.3|3752
1699430400000|2023-11-08 08:00:00|504.87|494.47|510.64|500.24|510.87|500.47|503.85|493.45|5648
1699434000000|2023-11-08 09:00:00|510.77|500.37|526.6|516.2|527.51|517.11|510.43|500.03|6516
1699437600000|2023-11-08 10:00:00|526.55|516.15|525.82|515.42|530.53|520.13|523|512.6|5594
1699441200000|2023-11-08 11:00:00|525.8|515.4|520.44|510.04|526.61|516.21|519.5|509.1|5901
1699444800000|2023-11-08 12:00:00|520.4|510|521.18|510.78|524.1|513.7|519.9|509.5|4424
1699448400000|2023-11-08 13:00:00|521.2|510.8|519.34|508.94|522.6|512.2|516.28|505.88|4418
1699452000000|2023-11-08 14:00:00|519.35|508.95|519.69|509.29|522.62|512.22|519.3|508.9|4868
1699455600000|2023-11-08 15:00:00|519.7|509.3|522.84|512.44|522.87|512.47|515.56|505.16|5800
1699459200000|2023-11-08 16:00:00|522.87|512.47|529.4|519|532.47|522.07|521.2|510.8|5929
1699462800000|2023-11-08 17:00:00|529.35|518.95|526.35|515.95|529.95|519.55|525.5|515.1|5286
1699466400000|2023-11-08 18:00:00|526.34|515.94|526.25|515.85|528.65|518.25|524.5|514.1|4541
1699470000000|2023-11-08 19:00:00|526.35|515.95|525.95|515.55|528.5|518.1|524.38|513.98|4196
1699473600000|2023-11-08 20:00:00|525.97|515.57|526.73|516.33|526.78|516.38|522.95|512.55|3651
1699477200000|2023-11-08 21:00:00|526.75|516.35|523.27|512.87|527.62|517.22|520.15|509.75|4101
1699480800000|2023-11-08 22:00:00|523.23|512.83|522.75|512.35|525.51|515.11|521.33|510.93|3561
1699484400000|2023-11-08 23:00:00|522.8|512.4|523.3|512.9|525.69|515.29|521.1|510.7|4290
1699488000000|2023-11-09 00:00:00|523.32|512.92|526.73|516.33|528.19|517.79|519.87|509.47|5501
1699491600000|2023-11-09 01:00:00|526.69|516.29|527.05|516.65|529.03|518.63|524.7|514.3|4842
1699495200000|2023-11-09 02:00:00|527.2|516.8|525.83|515.43|532.84|522.44|524.65|514.25|5440
1699498800000|2023-11-09 03:00:00|525.85|515.45|523.23|512.83|525.95|515.55|520.35|509.95|5190
1699502400000|2023-11-09 04:00:00|523.43|513.03|528.08|517.68|529.25|518.85|522.62|512.22|4802
1699506000000|2023-11-09 05:00:00|528.12|517.72|525.8|515.4|528.5|518.1|524.65|514.25|3542
1699509600000|2023-11-09 06:00:00|525.77|515.37|533.9|523.5|533.9|523.5|525.54|515.14|3535
1699513200000|2023-11-09 07:00:00|533.92|523.52|522.88|512.48|534.21|523.81|522.73|512.33|5884
1699516800000|2023-11-09 08:00:00|522.85|512.45|526.7|516.3|528.24|517.84|522.37|511.97|4329
1699520400000|2023-11-09 09:00:00|526.73|516.33|524.15|513.75|527.3|516.9|521.63|511.23|4435
1699524000000|2023-11-09 10:00:00|524.05|513.65|523.05|512.65|527.03|516.63|522.45|512.05|4898
1699527600000|2023-11-09 11:00:00|523.04|512.64|520.9|510.5|523.35|512.95|514.56|504.16|5673
1699531200000|2023-11-09 12:00:00|520.89|510.49|521.8|511.4|523.09|512.69|518.9|508.5|5706
1699534800000|2023-11-09 13:00:00|521.74|511.34|522.25|511.85|522.25|511.85|516.35|505.95|6302
1699538400000|2023-11-09 14:00:00|522.1|511.7|533.9|523.5|534.65|524.25|522.1|511.7|9023
1699542000000|2023-11-09 15:00:00|533.87|523.47|529.91|519.51|543.83|533.43|526.45|516.05|10790
1699545600000|2023-11-09 16:00:00|529.88|519.48|501.78|491.38|533.41|523.01|483.95|465.81|11776
1699549200000|2023-11-09 17:00:00|501.8|491.4|499.3|488.9|505.32|494.92|491.45|481.05|8059
1699552800000|2023-11-09 18:00:00|499.28|488.88|489.6|479.2|499.29|488.89|488.85|478.45|7070
1699556400000|2023-11-09 19:00:00|489.65|479.25|495.03|484.63|495.39|484.99|489.05|478.65|6298
1699560000000|2023-11-09 20:00:00|495|484.6|493.05|482.65|495.05|484.65|485.7|475.3|6735
1699563600000|2023-11-09 21:00:00|493.03|482.63|494.24|483.84|500.3|489.9|492.1|481.7|7311
1699567200000|2023-11-09 22:00:00|494.23|483.83|505.75|495.35|506.39|495.99|494.11|483.71|4727
1699570800000|2023-11-09 23:00:00|505.72|495.32|517.25|506.85|521.38|510.98|501.9|491.5|7381
1699574400000|2023-11-10 00:00:00|517.28|506.88|517.85|507.45|521.2|510.8|514.7|504.3|8121
1699578000000|2023-11-10 01:00:00|517.83|507.43|530.53|520.13|533.49|523.09|515.15|504.75|6925
1699581600000|2023-11-10 02:00:00|530.35|519.95|531.5|521.1|534.66|524.26|526.75|516.35|6357
1699585200000|2023-11-10 03:00:00|531.47|521.07|524.8|514.4|532.76|522.36|522.95|512.55|6580
1699588800000|2023-11-10 04:00:00|524.85|514.45|527.86|517.46|531.6|521.2|523.55|513.15|5838
1699592400000|2023-11-10 05:00:00|527.84|517.44|528.05|517.65|528.3|517.9|524.6|514.2|4871
1699596000000|2023-11-10 06:00:00|528.2|517.8|524|513.6|528.3|517.9|522.05|511.65|4324
1699599600000|2023-11-10 07:00:00|523.97|513.57|520.05|509.65|525.77|515.37|518.4|508|6189
1699603200000|2023-11-10 08:00:00|520.03|509.63|520.87|510.47|521.05|510.65|511.1|500.7|6889
1699606800000|2023-11-10 09:00:00|520.9|510.5|529.9|519.5|532.32|521.92|519.35|508.95|6239
1699610400000|2023-11-10 10:00:00|529.95|519.55|540.55|530.15|540.8|530.4|527.33|516.93|7115
1699614000000|2023-11-10 11:00:00|540.6|530.2|538.45|528.05|542.66|532.26|535.95|525.55|7515
1699617600000|2023-11-10 12:00:00|538.47|528.07|531|520.6|538.48|528.08|527.22|516.82|7369
1699621200000|2023-11-10 13:00:00|530.96|520.56|521.87|511.47|531.95|521.55|520.85|510.45|6570
1699624800000|2023-11-10 14:00:00|521.85|511.45|521.1|510.7|525.05|514.65|514.9|504.5|7867
1699628400000|2023-11-10 15:00:00|521.26|510.86|524.75|514.35|527.05|516.65|520.93|510.53|6483
1699632000000|2023-11-10 16:00:00|524.8|514.4|526.8|516.4|528.6|518.2|523.93|513.53|6698
1699635600000|2023-11-10 17:00:00|526.78|516.38|529.53|519.13|530.1|519.7|525.5|515.1|5122
1699639200000|2023-11-10 18:00:00|529.49|519.09|526.78|516.38|530.65|520.25|524|513.6|4673
1699642800000|2023-11-10 19:00:00|526.72|516.32|524.93|514.53|529.65|519.25|524.03|513.63|5250
1699646400000|2023-11-10 20:00:00|524.83|514.43|527.85|517.45|528.05|517.65|522.67|512.27|5023
1699650000000|2023-11-10 21:00:00|527.8|517.4|530.92|520.52|531.5|521.1|527.8|517.4|3524
1699689600000|2023-11-11 08:00:00|536.4|526|538.22|527.82|541.62|531.22|533.9|523.5|6711
1699693200000|2023-11-11 09:00:00|538.19|527.79|545.1|534.7|545.56|535.16|536.41|526.01|5247
1699696800000|2023-11-11 10:00:00|545.09|534.69|545.31|534.91|547.44|537.04|542.86|532.46|4044
1699700400000|2023-11-11 11:00:00|545.33|534.93|538.39|527.99|546.07|535.67|537.68|527.28|4945
1699704000000|2023-11-11 12:00:00|538.37|527.97|543.02|532.62|544.62|534.22|536.08|525.68|4187
1699707600000|2023-11-11 13:00:00|543.06|532.66|543.56|533.16|544.37|533.97|539.1|528.7|4608
1699711200000|2023-11-11 14:00:00|543.57|533.17|553.19|542.79|554.77|544.37|543.09|532.69|7747
1699714800000|2023-11-11 15:00:00|553.27|542.87|556.46|546.06|558.33|547.93|551.23|540.83|3755
1699718400000|2023-11-11 16:00:00|553.68|543.28|554.51|544.11|558.47|548.07|552.4|542|5541
1699722000000|2023-11-11 17:00:00|554.49|544.09|551.28|540.88|556.5|546.1|547.45|537.05|7574
1699725600000|2023-11-11 18:00:00|551.31|540.91|554.28|543.88|554.99|544.67|549.4|539|5089
1699729200000|2023-11-11 19:00:00|554.24|543.84|557.39|546.99|557.92|547.52|552.88|542.48|4344
1699732800000|2023-11-11 20:00:00|557.42|547.02|550.42|540.02|557.42|547.02|546.77|536.37|5371
1699736400000|2023-11-11 21:00:00|550.41|540.01|548.96|538.56|555.75|545.35|547.2|536.8|5891
1699740000000|2023-11-11 22:00:00|548.92|538.52|547.57|537.17|549.89|539.49|543.13|532.73|4367
1699743600000|2023-11-11 23:00:00|547.62|537.22|544.41|534.01|547.91|537.51|538.83|528.43|5416
1699747200000|2023-11-12 00:00:00|544.46|534.06|531.91|521.51|545.16|534.76|525.74|515.34|7802
1699750800000|2023-11-12 01:00:00|531.9|521.5|536.9|526.5|539.03|528.63|527.79|517.39|6538
1699754400000|2023-11-12 02:00:00|536.87|526.47|534.75|524.35|537.28|526.88|531.81|521.41|5211
1699758000000|2023-11-12 03:00:00|534.67|524.27|539.88|529.48|540.01|529.61|532.71|522.31|4985
1699761600000|2023-11-12 04:00:00|539.89|529.49|537.83|527.43|541.24|530.84|535.18|524.78|3720
1699765200000|2023-11-12 05:00:00|537.84|527.44|539.46|529.06|539.48|529.08|535|524.6|3556
1699768800000|2023-11-12 06:00:00|539.48|529.08|544.54|534.14|544.96|534.56|538.38|527.98|3181
1699772400000|2023-11-12 07:00:00|544.57|534.17|552.41|542.01|553.07|542.67|544.57|534.17|4532
1699776000000|2023-11-12 08:00:00|552.4|542|552.58|542.18|554.72|544.32|545.55|535.15|5601
1699779600000|2023-11-12 09:00:00|552.6|542.2|547.06|536.66|552.95|542.55|544.92|534.52|5340
1699783200000|2023-11-12 10:00:00|547.03|536.63|548.2|537.8|550.33|539.93|543.82|533.42|4837
1699786800000|2023-11-12 11:00:00|548.18|537.78|544.7|534.3|549.1|538.7|542.16|531.76|3211
1699790400000|2023-11-12 12:00:00|544.69|534.29|538.05|527.65|544.95|534.55|536.99|526.59|5186
1699794000000|2023-11-12 13:00:00|538|527.6|540.81|530.41|540.93|530.53|533.9|523.5|5311
1699797600000|2023-11-12 14:00:00|540.79|530.39|546.2|535.8|549.74|539.34|540.54|530.14|4401
1699801200000|2023-11-12 15:00:00|546.29|535.89|543.63|533.23|548.16|537.76|542.06|531.66|5145
1699804800000|2023-11-12 16:00:00|543.66|533.26|538.97|528.57|545.11|534.71|538.74|528.34|4961
1699808400000|2023-11-12 17:00:00|538.96|528.56|543|532.6|543.48|533.08|535.79|527.13|4542
1699812000000|2023-11-12 18:00:00|542.97|532.57|544.31|533.91|546.35|535.95|538.29|527.89|4606
1699815600000|2023-11-12 19:00:00|544.32|533.92|545.37|534.97|546.95|536.55|542.33|531.93|4374
1699819200000|2023-11-12 20:00:00|545.42|535.02|552.65|540.75|553.08|541.18|544.84|534.44|4110
1699822800000|2023-11-12 21:00:00|552.66|540.76|555|543.1|558.15|546.25|552.61|540.71|4904
1699826400000|2023-11-12 22:00:00|554.98|543.08|551.67|541.27|556.4|546|550.3|539.9|3586
1699830000000|2023-11-12 23:00:00|551.7|541.3|547|536.6|553.55|543.15|542.55|532.15|5703
1699833600000|2023-11-13 00:00:00|547.03|536.63|551.63|541.23|551.95|541.55|539.88|529.48|6605
1699837200000|2023-11-13 01:00:00|551.41|541.01|556.3|545.9|557.68|547.28|550.6|540.2|6438
1699840800000|2023-11-13 02:00:00|556.35|545.95|556.49|546.09|561|550.6|554.03|543.63|5810
1699844400000|2023-11-13 03:00:00|556.42|546.02|544.56|534.16|556.78|546.38|543.75|533.35|9445
1699848000000|2023-11-13 04:00:00|544.65|534.25|541.25|530.85|547.61|537.21|540.05|529.65|9179
1699851600000|2023-11-13 05:00:00|541.15|530.75|541.4|531|543.9|533.5|536.45|526.05|6598
1699855200000|2023-11-13 06:00:00|541.3|530.9|541.94|531.54|542.6|532.2|534.68|524.28|7865
1699858800000|2023-11-13 07:00:00|541.95|531.55|547.05|536.65|549.91|539.51|539.65|529.25|5068
1699862400000|2023-11-13 08:00:00|546.7|536.3|553.55|543.15|555.72|545.32|546.4|536|4366
1699866000000|2023-11-13 09:00:00|553.6|543.2|551.16|540.76|554.65|544.25|547.9|537.5|4585
1699869600000|2023-11-13 10:00:00|551.2|540.8|549.65|539.25|552.22|541.82|545.95|535.55|5383
1699873200000|2023-11-13 11:00:00|549.62|539.22|542.6|532.2|549.85|539.45|538.49|528.09|10110
1699876800000|2023-11-13 12:00:00|542.8|532.4|545.75|535.35|545.87|535.47|535.58|525.18|6629
1699880400000|2023-11-13 13:00:00|545.82|535.42|546.37|535.97|546.77|536.37|541.18|530.78|5295
1699884000000|2023-11-13 14:00:00|546.35|535.95|548.85|538.45|551.95|541.55|536.28|525.88|13284
1699887600000|2023-11-13 15:00:00|548.83|538.43|558.88|548.48|559.13|548.73|548.78|538.38|14785
1699891200000|2023-11-13 16:00:00|558.92|548.52|553.79|543.39|567.84|557.44|552.98|542.58|17760
1699894800000|2023-11-13 17:00:00|553.78|543.38|548.45|538.05|554.1|543.7|542.06|531.66|14307
1699898400000|2023-11-13 18:00:00|548.42|538.02|549.8|539.4|551.97|541.57|543.04|532.64|9450
1699902000000|2023-11-13 19:00:00|549.6|539.2|554.1|543.7|554.1|543.7|549.45|539.05|4604
1699905600000|2023-11-13 20:00:00|554.14|543.74|548.21|537.81|555.58|545.18|546.51|536.11|8376
1699909200000|2023-11-13 21:00:00|548.23|537.83|527.77|517.37|548.58|538.18|525.34|514.94|19909
1699912800000|2023-11-13 22:00:00|527.71|517.31|528.27|517.87|534.42|524.02|526.51|516.11|6419
1699916400000|2023-11-13 23:00:00|528.22|517.82|527.51|517.11|534.42|524.02|527|516.6|7842
1699920000000|2023-11-14 00:00:00|527.58|517.18|520.7|510.3|529.55|519.15|517.18|506.78|13977
1699923600000|2023-11-14 01:00:00|520.75|510.35|525.4|515|529.65|519.25|519.75|509.35|5791
1699927200000|2023-11-14 02:00:00|525.38|514.98|528.99|518.59|529.75|519.35|525.3|514.9|3569
1699930800000|2023-11-14 03:00:00|529.07|518.67|528.35|517.95|530.65|520.25|527.65|517.25|3774
1699934400000|2023-11-14 04:00:00|528.28|517.88|530.2|519.8|530.8|520.4|525.08|514.68|3652
1699938000000|2023-11-14 05:00:00|530.17|519.77|533.85|523.45|533.9|523.5|528.98|518.58|3592
1699941600000|2023-11-14 06:00:00|533.9|523.5|531.8|521.4|535.3|524.9|529.63|519.23|3973
1699945200000|2023-11-14 07:00:00|531.75|521.35|533.65|523.25|534.85|524.45|529.5|519.1|3689
1699948800000|2023-11-14 08:00:00|533.6|523.2|534.1|523.7|535.8|525.4|532.6|522.2|5453
1699952400000|2023-11-14 09:00:00|534.15|523.75|525.3|514.9|534.5|524.1|525.2|514.8|4924
1699956000000|2023-11-14 10:00:00|525.25|514.85|522.35|511.95|527.4|517|519.98|509.58|5303
1699959600000|2023-11-14 11:00:00|522.35|511.95|516.2|505.8|522.95|512.55|511.2|500.8|12443
1699963200000|2023-11-14 12:00:00|516.25|505.85|518.55|508.15|519.7|509.3|513.66|503.26|9407
1699966800000|2023-11-14 13:00:00|518.6|508.2|523.42|513.02|527.72|517.32|516.43|506.03|8032
1699970400000|2023-11-14 14:00:00|523.45|513.05|528.95|518.55|529.55|519.15|520.9|510.5|7522
1699974000000|2023-11-14 15:00:00|529|518.6|521.28|510.88|531.6|521.2|515.05|504.65|13796
1699977600000|2023-11-14 16:00:00|521.25|510.85|526.24|515.84|529.22|518.82|521.05|510.65|9535
1699981200000|2023-11-14 17:00:00|526.22|515.82|516.67|506.27|527.6|517.2|516.15|505.75|9686
1699984800000|2023-11-14 18:00:00|516.52|506.12|497.13|486.73|518.7|508.3|489.63|479.23|16860
1699988400000|2023-11-14 19:00:00|497.15|486.75|499.8|489.4|501.8|491.4|494.52|484.12|14043
1699992000000|2023-11-14 20:00:00|499.85|489.45|502.25|491.85|508.52|498.12|499.09|488.69|8228
1699995600000|2023-11-14 21:00:00|502.15|491.75|509.68|499.28|510.4|500|501.65|491.25|6610
1699999200000|2023-11-14 22:00:00|509.58|499.18|511.48|501.08|512.37|501.97|508.73|498.33|2844
1700002800000|2023-11-14 23:00:00|511.45|501.05|511.19|500.79|512.6|502.2|509.95|499.55|3852
1700006400000|2023-11-15 00:00:00|511.1|500.7|517.4|507|524.48|514.08|510.65|500.25|6393
1700010000000|2023-11-15 01:00:00|517.5|507.1|518.3|507.9|521.98|511.58|516.3|505.9|6030
1700013600000|2023-11-15 02:00:00|518.2|507.8|518.18|507.78|519.7|509.3|515.05|504.65|4532
1700017200000|2023-11-15 03:00:00|518.15|507.75|514.78|504.38|518.45|508.05|514.33|503.93|4418
1700020800000|2023-11-15 04:00:00|514.83|504.43|521.89|511.49|521.91|511.51|514.65|504.25|3519
1700024400000|2023-11-15 05:00:00|521.9|511.5|524.75|514.35|525.2|514.8|519.09|508.69|3972
1700028000000|2023-11-15 06:00:00|524.7|514.3|526.88|516.48|528.88|518.48|523|512.6|4557
1700031600000|2023-11-15 07:00:00|526.84|516.44|527.5|517.1|529.75|519.35|526.13|515.73|4699
1700035200000|2023-11-15 08:00:00|527.55|517.15|526.91|516.51|529.33|518.93|526.08|515.68|3694
1700038800000|2023-11-15 09:00:00|526.94|516.54|523.86|513.46|529.3|518.9|522.86|512.46|4038
1700042400000|2023-11-15 10:00:00|523.9|513.5|527.48|517.08|527.6|517.2|523.25|512.85|3311
1700046000000|2023-11-15 11:00:00|527.45|517.05|534.98|524.58|535.15|524.75|527.45|517.05|4870
1700049600000|2023-11-15 12:00:00|535|524.6|533.7|523.3|538.3|527.9|531.6|521.2|7084
1700053200000|2023-11-15 13:00:00|533.85|523.45|531.82|521.42|535.62|525.22|528.35|517.95|6839
1700056800000|2023-11-15 14:00:00|531.8|521.4|529.05|518.65|535.51|525.11|528.7|518.3|5557
1700060400000|2023-11-15 15:00:00|529.1|518.7|538.58|528.18|538.85|528.45|528.65|518.25|5751
1700064000000|2023-11-15 16:00:00|538.63|528.23|535.1|524.7|540.1|529.7|532.6|522.2|7137
1700067600000|2023-11-15 17:00:00|535|524.6|530.75|520.35|535.25|524.85|527.5|517.1|9811
1700071200000|2023-11-15 18:00:00|530.73|520.33|538.62|528.22|540.05|529.65|528.3|517.9|12777
1700074800000|2023-11-15 19:00:00|538.58|528.18|542.3|531.9|543.05|532.65|534.95|524.55|11519
1700078400000|2023-11-15 20:00:00|542.31|531.91|540.73|530.33|543.9|533.5|539.84|529.44|9219
1700082000000|2023-11-15 21:00:00|540.7|530.3|538.79|528.39|542.37|531.97|537.1|526.7|6101
1700085600000|2023-11-15 22:00:00|538.81|528.41|541.06|530.66|543.06|532.66|537.42|527.02|4340
1700089200000|2023-11-15 23:00:00|541.12|530.72|543.94|533.54|544.2|533.8|539.25|528.85|4063
1700092800000|2023-11-16 00:00:00|543.96|533.56|551.84|541.44|551.86|541.46|543.7|533.3|8151
1700096400000|2023-11-16 01:00:00|551.82|541.42|550.74|540.34|555.04|544.64|549.53|539.13|8190
1700100000000|2023-11-16 02:00:00|550.69|540.29|551.67|541.27|555.35|544.95|549.31|538.91|5859
1700103600000|2023-11-16 03:00:00|551.61|541.21|551.3|540.9|552.16|541.76|546.92|536.52|6094
1700107200000|2023-11-16 04:00:00|551.4|541|554.13|543.73|555.2|544.8|549.15|538.75|5813
1700110800000|2023-11-16 05:00:00|554.11|543.71|558.02|547.62|559.55|549.15|551.7|541.3|5001
1700114400000|2023-11-16 06:00:00|558.02|547.62|555.45|545.05|559.45|549.05|551.99|541.59|5233
1700118000000|2023-11-16 07:00:00|555.47|545.07|557.63|547.23|559.36|548.96|554.35|543.95|5719
1700121600000|2023-11-16 08:00:00|557.65|547.25|559.44|549.04|563.65|553.25|549.35|538.95|12161
1700125200000|2023-11-16 09:00:00|559.4|549|557.95|547.55|561.42|551.02|548.32|537.92|12908
1700128800000|2023-11-16 10:00:00|557.85|547.45|551.2|540.8|560.14|549.74|550.1|539.7|6782
1700132400000|2023-11-16 11:00:00|551.02|540.62|554.01|543.61|559.55|549.15|550.15|539.75|11906
1700136000000|2023-11-16 12:00:00|554.05|543.65|549.31|538.91|554.2|543.8|545.55|535.15|9466
1700139600000|2023-11-16 13:00:00|549.26|538.86|547.15|536.75|551.15|540.75|536.3|525.9|15270
1700143200000|2023-11-16 14:00:00|547.2|536.8|544.86|534.46|549.72|539.32|537.5|527.1|12975
1700146800000|2023-11-16 15:00:00|544.9|534.5|532.05|521.65|546.35|535.95|528.51|518.11|10505
1700150400000|2023-11-16 16:00:00|532.1|521.7|538.17|527.77|538.4|528|531.45|521.05|8915
1700154000000|2023-11-16 17:00:00|538.27|527.87|537.85|527.45|544.45|534.05|536.17|525.77|6850
1700157600000|2023-11-16 18:00:00|537.93|527.53|533.55|523.15|539.35|528.95|530.84|520.44|11122
1700161200000|2023-11-16 19:00:00|533.6|523.2|526.85|516.45|534.5|524.1|515.97|505.57|17693
1700164800000|2023-11-16 20:00:00|526.98|516.58|521.7|511.3|529.22|518.82|521.35|510.95|10415
1700168400000|2023-11-16 21:00:00|521.68|511.28|522.11|511.71|526.05|515.65|518.28|507.88|9190
1700172000000|2023-11-16 22:00:00|522.13|511.73|527|516.6|530.28|519.88|521.77|511.37|3665
1700175600000|2023-11-16 23:00:00|526.98|516.58|524.75|514.35|527.65|517.25|519.05|508.65|7930
1700179200000|2023-11-17 00:00:00|524.7|514.3|534.88|524.48|535.2|524.8|523.04|512.64|6467
1700182800000|2023-11-17 01:00:00|534.8|524.4|539.4|529|539.4|529|532.8|522.4|4814
1700186400000|2023-11-17 02:00:00|539.45|529.05|541.2|530.8|544.93|534.53|537.03|526.63|7819
1700190000000|2023-11-17 03:00:00|541.13|530.73|537.65|527.25|541.58|531.18|534.87|524.47|7178
1700193600000|2023-11-17 04:00:00|537.76|527.36|537.84|527.44|541.15|530.75|534.7|524.3|7277
1700197200000|2023-11-17 05:00:00|537.85|527.45|537.75|527.35|539.3|528.9|533.1|522.7|6643
1700200800000|2023-11-17 06:00:00|537.7|527.3|535.55|525.15|540.8|530.4|534.17|523.77|6789
1700204400000|2023-11-17 07:00:00|535.59|525.19|528.15|517.75|536.15|525.75|526.78|516.38|5647
1700208000000|2023-11-17 08:00:00|528.13|517.73|532.48|522.08|533.4|523|526.72|516.32|6707
1700211600000|2023-11-17 09:00:00|532.51|522.11|528.05|517.65|534.1|523.7|526.28|515.88|8238
1700215200000|2023-11-17 10:00:00|528.07|517.67|519.4|509|528.55|518.15|515.23|504.83|14365
1700218800000|2023-11-17 11:00:00|519.45|509.05|516.23|505.83|521.98|511.58|516.1|505.7|6933
1700222400000|2023-11-17 12:00:00|516.31|505.91|520|509.6|520.23|509.83|509.15|498.75|8416
1700226000000|2023-11-17 13:00:00|519.8|509.4|510.4|500|521.08|510.68|508.85|498.45|7939
1700229600000|2023-11-17 14:00:00|510.45|500.05|501.52|491.12|512.25|501.85|497.3|486.9|16326
1700233200000|2023-11-17 15:00:00|501.49|491.09|492.5|482.1|502.9|492.5|490.32|479.92|15188
1700236800000|2023-11-17 16:00:00|492.55|482.15|496.1|485.7|499.55|489.15|490.56|480.16|11936
1700240400000|2023-11-17 17:00:00|496|485.6|506.49|496.09|506.54|496.14|495.35|484.95|16678
1700244000000|2023-11-17 18:00:00|506.45|496.05|507.07|496.67|507.93|497.53|503.55|493.15|9435
1700247600000|2023-11-17 19:00:00|507.2|496.8|510.85|500.45|512.1|501.7|505.9|495.5|6811
1700251200000|2023-11-17 20:00:00|510.9|500.5|509.05|498.65|514.6|504.2|508.67|498.27|6094
1700254800000|2023-11-17 21:00:00|509.02|498.62|510.43|500.03|510.88|500.48|507.3|496.9|4766
1700294400000|2023-11-18 08:00:00|510.35|499.95|510.35|499.95|510.35|499.95|510.35|499.95|1
1700298000000|2023-11-18 09:00:00|502.85|492.45|503.96|493.56|505.11|494.71|501.81|491.41|6859
1700301600000|2023-11-18 10:00:00|503.93|493.53|505.37|494.97|507.39|496.99|502.89|492.49|7608
1700305200000|2023-11-18 11:00:00|505.38|494.98|501.53|491.13|505.66|495.26|500.88|490.48|6042
1700308800000|2023-11-18 12:00:00|501.51|491.11|502.56|492.16|504.21|493.81|499.93|489.53|5609
1700312400000|2023-11-18 13:00:00|502.61|492.21|496.69|486.29|504.13|493.73|493.85|483.45|12756
1700316000000|2023-11-18 14:00:00|496.72|486.32|500.72|490.32|502.48|492.08|496.13|485.73|10811
1700319600000|2023-11-18 15:00:00|500.68|490.28|508.48|498.08|510.54|500.14|500.27|489.87|10485
1700323200000|2023-11-18 16:00:00|508.45|498.05|512.38|501.98|521.94|511.54|508.44|498.04|10263
1700326800000|2023-11-18 17:00:00|512.39|501.99|514.09|503.69|516.21|505.81|509.14|498.74|9998
1700330400000|2023-11-18 18:00:00|514.16|503.76|515.13|504.73|515.8|505.4|511.2|500.8|8346
1700334000000|2023-11-18 19:00:00|515.12|504.72|513.81|503.41|515.85|505.45|512.95|502.55|5870
1700337600000|2023-11-18 20:00:00|513.75|503.35|511.2|500.8|515.11|504.71|511.14|500.74|5610
1700341200000|2023-11-18 21:00:00|511.24|500.84|510.56|500.16|512.76|502.36|510.37|499.97|4639
1700344800000|2023-11-18 22:00:00|510.58|500.18|511.36|500.96|511.45|501.05|507.17|496.77|4056
1700348400000|2023-11-18 23:00:00|511.34|500.94|511.69|501.29|511.72|501.32|509.95|499.55|3597
1700352000000|2023-11-19 00:00:00|511.7|501.3|505.94|495.54|512.02|501.62|505.37|494.97|7631
1700355600000|2023-11-19 01:00:00|505.91|495.51|505.51|495.11|508.58|498.18|500.07|489.67|9196
1700359200000|2023-11-19 02:00:00|505.5|495.1|506.11|495.71|507.5|497.1|502.83|492.43|6184
1700362800000|2023-11-19 03:00:00|506.1|495.7|510.85|500.45|511.09|500.69|503.61|493.21|5633
1700366400000|2023-11-19 04:00:00|510.84|500.44|510.26|499.86|510.87|500.47|508.15|497.75|4402
1700370000000|2023-11-19 05:00:00|510.27|499.87|510.69|500.29|512.46|502.06|509.44|499.04|4260
1700373600000|2023-11-19 06:00:00|510.73|500.33|514.74|504.34|516.24|505.84|510.29|499.89|3772
1700377200000|2023-11-19 07:00:00|514.72|504.32|514.57|504.17|517.68|507.28|514.08|503.68|4305
1700380800000|2023-11-19 08:00:00|514.58|504.18|512.53|502.13|517.14|506.74|512|501.6|4590
1700384400000|2023-11-19 09:00:00|512.55|502.15|515.39|504.99|515.55|505.15|511.18|500.78|4996
1700388000000|2023-11-19 10:00:00|515.36|504.96|512.83|502.43|515.49|505.09|510.11|499.71|6161
1700391600000|2023-11-19 11:00:00|512.82|502.42|512.72|502.32|513.23|502.83|507.99|497.59|4707
1700395200000|2023-11-19 12:00:00|512.77|502.37|511.27|500.87|513.98|503.58|507.94|497.54|6268
1700398800000|2023-11-19 13:00:00|511.23|500.83|512.72|502.32|513.9|503.5|510.35|499.95|5190
1700402400000|2023-11-19 14:00:00|512.66|502.26|510.8|500.4|513.18|502.78|509.25|498.85|5523
1700406000000|2023-11-19 15:00:00|510.74|500.34|514.43|504.03|515.26|504.86|509.35|498.95|5901
1700409600000|2023-11-19 16:00:00|514.39|503.99|513.05|502.65|517.11|506.71|512.07|501.67|6889
1700413200000|2023-11-19 17:00:00|513.03|502.63|515.5|505.1|517.07|506.67|512.24|501.84|5116
1700416800000|2023-11-19 18:00:00|515.52|505.12|519.7|509.3|520.92|510.52|515.43|505.03|4820
1700420400000|2023-11-19 19:00:00|519.71|509.31|523.54|513.14|524.34|513.94|519.23|508.83|3825
1700424000000|2023-11-19 20:00:00|523.53|513.13|524.13|513.73|525.1|514.7|521.32|510.92|6143
1700427600000|2023-11-19 21:00:00|524.14|513.74|522.42|512.02|524.33|513.93|520.44|510.04|5107
1700431200000|2023-11-19 22:00:00|522.39|511.99|519.73|509.33|523.1|512.7|518.54|508.14|3594
1700434800000|2023-11-19 23:00:00|519.75|509.35|529.03|518.63|530.18|519.78|519.62|509.22|8378
1700438400000|2023-11-20 00:00:00|529|518.6|529.34|518.94|530.3|519.9|523.5|513.1|11456
1700442000000|2023-11-20 01:00:00|529.33|518.93|526.9|516.5|530.38|519.98|526.15|515.75|6576
1700445600000|2023-11-20 02:00:00|527.01|516.61|527.78|517.38|528.07|517.67|523.2|512.8|6498
1700449200000|2023-11-20 03:00:00|527.88|517.48|523.99|513.59|528.1|517.7|521.9|511.5|7384
1700452800000|2023-11-20 04:00:00|523.94|513.54|525.93|515.53|526.23|515.83|521.85|511.45|4634
1700456400000|2023-11-20 05:00:00|525.94|515.54|523.14|512.74|526.05|515.65|521|510.6|7261
1700460000000|2023-11-20 06:00:00|523.2|512.8|526.26|515.86|526.6|516.2|522.45|512.05|4412
1700463600000|2023-11-20 07:00:00|526.16|515.76|529.51|519.11|529.85|519.45|523.5|513.1|4614
1700467200000|2023-11-20 08:00:00|529.71|519.31|527.34|516.94|530.62|520.22|526.57|516.17|5927
1700470800000|2023-11-20 09:00:00|527.29|516.89|533.78|523.38|533.89|523.49|526.98|516.58|5133
1700474400000|2023-11-20 10:00:00|533.77|523.37|532.85|522.45|534.95|524.55|531.7|521.3|3037
1700478000000|2023-11-20 11:00:00|532.9|522.5|528.6|518.2|534.49|524.09|527|516.6|4431
1700481600000|2023-11-20 12:00:00|528.55|518.15|527.5|517.1|530.11|519.71|525.75|515.35|5793
1700485200000|2023-11-20 13:00:00|527.47|517.07|525.6|515.2|529.81|519.41|525.4|515|7255
1700488800000|2023-11-20 14:00:00|525.65|515.25|532|521.6|532.73|522.33|518.4|508|9823
1700492400000|2023-11-20 15:00:00|532.1|521.7|534.8|524.4|535.55|525.15|529.65|519.25|7479
1700496000000|2023-11-20 16:00:00|534.85|524.45|524.92|514.52|536.54|526.14|523.61|513.21|8601
1700499600000|2023-11-20 17:00:00|524.9|514.5|540.03|529.63|540.18|529.78|524|513.6|13321
1700503200000|2023-11-20 18:00:00|540.05|529.65|531.1|520.7|541.33|530.93|528.5|518.1|9509
1700506800000|2023-11-20 19:00:00|531.15|520.75|527.51|517.11|532.49|522.09|526.59|516.19|7710
1700510400000|2023-11-20 20:00:00|527.55|517.15|526.65|516.25|529.53|519.13|526|515.6|5380
1700514000000|2023-11-20 21:00:00|526.7|516.3|523.17|512.77|526.79|516.39|515.65|505.25|9152
1700517600000|2023-11-20 22:00:00|523.15|512.75|523.8|513.4|527.17|516.77|520.58|510.18|5435
1700521200000|2023-11-20 23:00:00|523.9|513.5|524.1|513.7|526.55|516.15|522.05|511.65|5907
1700524800000|2023-11-21 00:00:00|524.15|513.75|528.92|518.52|530.32|519.92|522.25|511.85|9421
1700528400000|2023-11-21 01:00:00|528.85|518.45|529.15|518.75|532.36|521.96|526.5|516.1|5437
1700532000000|2023-11-21 02:00:00|529.12|518.72|519.01|508.61|530.05|519.65|516.64|506.24|9312
1700535600000|2023-11-21 03:00:00|519.07|508.67|524.05|513.65|524.15|513.75|518.3|507.9|6927
1700539200000|2023-11-21 04:00:00|524|513.6|522.94|512.54|524.64|514.24|521.82|511.42|5207
1700542800000|2023-11-21 05:00:00|522.91|512.51|524.2|513.8|524.87|514.47|521.37|510.97|5588
1700546400000|2023-11-21 06:00:00|524.25|513.85|524.5|514.1|526.47|516.07|523.05|512.65|2602
1700550000000|2023-11-21 07:00:00|524.55|514.15|515.19|504.79|524.55|514.15|514.55|504.15|5132
1700553600000|2023-11-21 08:00:00|515.17|504.77|520.51|510.11|521.29|510.89|514.71|504.31|5113
1700557200000|2023-11-21 09:00:00|520.56|510.16|515.54|505.14|521.4|511|515|504.6|4783
1700560800000|2023-11-21 10:00:00|515.5|505.1|517.42|507.02|520.35|509.95|515.1|504.7|5795
1700564400000|2023-11-21 11:00:00|517.44|507.04|513.71|503.31|518.33|507.93|513.21|502.81|5843
1700568000000|2023-11-21 12:00:00|513.78|503.38|515.35|504.95|516|505.6|513.15|502.75|5117
1700571600000|2023-11-21 13:00:00|515.37|504.97|510.67|500.27|515.75|505.35|510.44|500.04|6110
1700575200000|2023-11-21 14:00:00|510.69|500.29|509.9|499.5|511.15|500.75|506.08|495.68|10810
1700578800000|2023-11-21 15:00:00|510.02|499.62|509.5|499.1|513.28|502.88|497.33|486.93|14400
1700582400000|2023-11-21 16:00:00|509.47|499.07|512.45|502.05|514.55|504.15|506.66|496.26|9988
1700586000000|2023-11-21 17:00:00|512.4|502|500.28|489.88|513.82|503.42|494.13|483.73|14835
1700589600000|2023-11-21 18:00:00|500.24|489.84|498.14|487.74|500.28|489.88|489.48|479.08|18700
1700593200000|2023-11-21 19:00:00|498.1|487.7|501.74|491.34|503.86|493.46|496.95|486.55|12784
1700596800000|2023-11-21 20:00:00|501.77|491.37|508.11|497.71|509.5|499.1|498.76|488.36|11141
1700600400000|2023-11-21 21:00:00|508.08|497.68|511.09|500.69|518.32|507.92|507|496.6|11110
1700604000000|2023-11-21 22:00:00|511.08|500.68|491.74|481.34|511.08|500.68|488.15|477.75|11052
1700607600000|2023-11-21 23:00:00|491.72|481.32|490.34|479.94|498.79|488.39|489.55|479.15|19093
1700611200000|2023-11-22 00:00:00|490.31|479.91|502.06|491.66|502.09|491.69|488.74|478.34|11321
1700614800000|2023-11-22 01:00:00|502.07|491.67|504.86|494.46|507.4|497|501.98|491.58|7157
1700618400000|2023-11-22 02:00:00|504.81|494.41|528.47|518.07|529.34|518.94|502.45|492.05|8216
1700622000000|2023-11-22 03:00:00|528.42|518.02|534.18|523.78|534.8|524.4|521.28|510.88|15525
1700625600000|2023-11-22 04:00:00|534.13|523.73|531.21|520.81|536.09|525.69|529.82|519.42|16825
1700629200000|2023-11-22 05:00:00|531.06|520.66|526.47|516.07|534.63|524.23|526.02|515.62|11904
1700632800000|2023-11-22 06:00:00|526.48|516.08|534.6|524.2|535.69|525.29|526.48|516.08|12106
1700636400000|2023-11-22 07:00:00|534.61|524.21|532.51|522.11|538.66|528.26|531.58|521.18|8379
1700640000000|2023-11-22 08:00:00|532.54|522.14|534.34|523.94|534.95|524.55|529.53|519.13|8308
1700643600000|2023-11-22 09:00:00|534.36|523.96|541.7|531.3|542.15|531.75|534.26|523.86|7437
1700647200000|2023-11-22 10:00:00|541.76|531.36|541.56|531.16|544.45|534.05|534.15|523.75|8921
1700650800000|2023-11-22 11:00:00|541.57|531.17|541.13|530.73|546.3|535.9|539.26|528.86|7186
1700654400000|2023-11-22 12:00:00|541.18|530.78|545.57|535.17|550.55|540.15|539.45|529.05|10202
1700658000000|2023-11-22 13:00:00|545.55|535.15|557.66|547.26|557.97|547.57|541.81|531.41|14040
1700661600000|2023-11-22 14:00:00|557.61|547.21|555.18|544.78|567.8|557.4|550.93|540.53|14864
1700665200000|2023-11-22 15:00:00|555.15|544.75|575.74|565.34|575.76|565.36|547.85|537.45|12280
1700668800000|2023-11-22 16:00:00|575.65|565.25|581.46|571.06|591.93|581.53|570.56|560.16|26404
1700672400000|2023-11-22 17:00:00|581.43|571.03|590.11|579.71|594.57|584.17|581.24|570.84|22301
1700676000000|2023-11-22 18:00:00|590.13|579.73|595.82|585.42|598.92|588.52|588.45|578.05|21729
1700679600000|2023-11-22 19:00:00|595.9|585.5|599.86|589.46|603.87|593.47|592.49|582.09|19567
1700683200000|2023-11-22 20:00:00|599.79|589.39|608.49|598.09|610.13|599.73|599.65|589.25|22109
1700686800000|2023-11-22 21:00:00|608.54|598.14|624.9|614.5|626.39|615.99|605.15|594.75|27153
1700690400000|2023-11-22 22:00:00|625.12|614.72|614.03|603.63|634.62|624.22|612.56|602.16|20833
1700694000000|2023-11-22 23:00:00|614.06|603.66|616.26|605.86|620.87|610.47|609.89|599.49|18865
1700697600000|2023-11-23 00:00:00|616.23|605.83|620.34|609.94|625.11|614.71|611.18|600.78|19051
1700701200000|2023-11-23 01:00:00|620.31|609.91|626.21|615.81|630.77|620.37|619.32|608.92|14700
1700704800000|2023-11-23 02:00:00|626.2|615.8|617.67|607.27|629.03|618.63|615.85|605.45|14241
1700708400000|2023-11-23 03:00:00|617.61|607.21|621.83|611.43|624.66|614.26|615.25|604.85|12374
1700712000000|2023-11-23 04:00:00|621.84|611.44|627.08|616.68|629.05|618.65|618.07|607.67|12355
1700715600000|2023-11-23 05:00:00|627.13|616.73|619.6|609.2|627.69|617.29|618.6|608.2|13588
1700719200000|2023-11-23 06:00:00|619.54|609.14|617.33|606.93|621.87|611.47|615.5|605.1|13675
1700722800000|2023-11-23 07:00:00|617.38|606.98|619.78|609.38|621.85|611.45|613.1|602.7|8655
1700726400000|2023-11-23 08:00:00|619.77|609.37|631.58|621.18|634.3|623.9|619.65|609.25|10779
1700730000000|2023-11-23 09:00:00|631.63|621.23|629.91|619.51|635|624.6|625.72|615.32|14748
1700733600000|2023-11-23 10:00:00|629.89|619.49|621.25|610.85|632.13|621.73|621.1|610.7|11677
1700737200000|2023-11-23 11:00:00|621.26|610.86|624.15|613.75|627.85|617.45|617.56|607.16|15382
1700740800000|2023-11-23 12:00:00|624.16|613.76|625.02|614.62|632.21|621.81|621.24|610.84|15138
1700744400000|2023-11-23 13:00:00|625.05|614.65|630.18|619.78|643.9|633.5|624.88|614.48|20099
1700748000000|2023-11-23 14:00:00|630.2|619.8|638.58|628.18|646.48|636.08|629.88|619.48|18053
1700751600000|2023-11-23 15:00:00|638.63|628.23|627.97|617.57|644.4|634|626.92|616.52|24394
1700755200000|2023-11-23 16:00:00|628.06|617.66|634.18|623.78|643.39|632.99|626.83|616.43|20517
1700758800000|2023-11-23 17:00:00|634.22|623.82|634.32|623.92|648.94|638.54|633.54|623.14|19868
1700762400000|2023-11-23 18:00:00|634.29|623.89|641.1|630.7|641.47|631.07|628.63|618.23|18172
1700766000000|2023-11-23 19:00:00|641.12|630.72|633.57|623.17|641.38|630.98|631.73|621.33|15559
1700769600000|2023-11-23 20:00:00|633.55|623.15|631.95|621.55|636.3|625.9|627.68|617.28|12245
1700773200000|2023-11-23 21:00:00|631.97|621.57|647.14|636.74|647.93|637.53|631.87|621.47|16750
1700776800000|2023-11-23 22:00:00|647.21|636.81|646.93|636.53|647.3|636.9|641.61|631.21|9306
1700780400000|2023-11-23 23:00:00|646.89|636.49|638.37|627.97|647.35|636.95|637.67|627.27|10797
1700784000000|2023-11-24 00:00:00|638.22|627.82|658.31|647.91|662.17|651.77|637.24|626.84|15422
1700787600000|2023-11-24 01:00:00|658.32|647.92|651.52|641.12|665.41|655.01|650.65|640.25|13179
1700791200000|2023-11-24 02:00:00|651.35|640.95|647.51|637.11|653.76|643.36|643.89|633.49|8248
1700794800000|2023-11-24 03:00:00|647.54|637.14|630.82|620.42|647.61|637.21|629.01|618.61|12027
1700798400000|2023-11-24 04:00:00|630.79|620.39|624.22|613.82|632.82|622.42|621.59|611.19|10562
1700802000000|2023-11-24 05:00:00|624.27|613.87|625.16|614.76|625.55|615.15|620.97|610.57|10655
1700805600000|2023-11-24 06:00:00|625.13|614.73|634.2|623.8|635.1|624.7|621.43|611.03|14043
1700809200000|2023-11-24 07:00:00|634.15|623.75|624.21|613.81|634.2|623.8|623.54|613.14|10025
1700812800000|2023-11-24 08:00:00|624.16|613.76|624.55|614.15|630.67|620.27|621.65|611.25|9476
1700816400000|2023-11-24 09:00:00|624.57|614.17|618.3|607.9|628.38|617.98|617.35|606.95|9750
1700820000000|2023-11-24 10:00:00|618.35|607.95|625.1|614.7|629.93|619.53|617.85|607.45|12202
1700823600000|2023-11-24 11:00:00|625.31|614.91|635.24|624.84|637.75|627.35|623.83|613.43|11704
1700827200000|2023-11-24 12:00:00|635.22|624.82|628.84|618.44|637.97|627.57|627.92|617.52|9547
1700830800000|2023-11-24 13:00:00|628.85|618.45|625.89|615.49|631.85|621.45|621.52|611.12|7735
1700834400000|2023-11-24 14:00:00|625.92|615.52|628.24|617.84|628.45|618.05|623.75|613.35|6003
1700838000000|2023-11-24 15:00:00|628.17|617.77|620.1|609.7|633.4|623|620.05|609.65|11012
1700841600000|2023-11-24 16:00:00|620.07|609.67|626.9|616.5|626.9|616.5|619.4|609|10350
1700845200000|2023-11-24 17:00:00|626.91|616.51|623.84|613.44|630.65|620.25|621.3|610.9|8541
1700848800000|2023-11-24 18:00:00|623.93|613.53|620.55|610.15|624.55|614.15|616.6|606.2|8684
1700852400000|2023-11-24 19:00:00|620.52|610.12|619.61|609.21|620.67|610.27|613.31|602.91|6201
1700856000000|2023-11-24 20:00:00|619.55|609.15|617.13|606.73|620.7|610.3|617|606.6|4295
1700859600000|2023-11-24 21:00:00|617.22|606.82|619.18|608.78|620.71|610.31|616.47|606.07|3359
1700899200000|2023-11-25 08:00:00|619.2|608.8|620.43|610.03|628.99|618.59|619.2|608.8|2863
1700902800000|2023-11-25 09:00:00|620.44|610.04|621.68|611.28|622.96|612.56|620.07|609.67|2080
1700906400000|2023-11-25 10:00:00|621.73|611.33|624.58|614.18|625.44|615.04|621.13|610.73|2457
1700910000000|2023-11-25 11:00:00|624.63|614.23|615.78|605.38|625.25|614.85|612.32|601.92|3269
1700913600000|2023-11-25 12:00:00|615.73|605.33|623.51|613.11|623.7|613.3|615.57|605.17|2688
1700917200000|2023-11-25 13:00:00|623.58|613.18|624.1|613.7|626.55|616.15|620.66|610.26|2879
1700920800000|2023-11-25 14:00:00|624.15|613.75|617.01|606.61|625.65|615.25|615.87|605.47|3315
1700924400000|2023-11-25 15:00:00|616.92|606.52|616.33|605.93|619.45|609.05|614.2|603.8|4809
1700928000000|2023-11-25 16:00:00|616.39|605.99|617.99|607.59|620.09|609.69|616.27|605.87|2646
1700931600000|2023-11-25 17:00:00|618.06|607.66|619.73|609.33|623.16|612.76|617.57|607.17|2213
1700935200000|2023-11-25 18:00:00|619.75|609.35|623.46|613.06|623.75|613.35|617.09|606.69|2496
1700938800000|2023-11-25 19:00:00|623.41|613.01|619.77|609.37|624.92|614.52|619.73|609.33|1846
1700942400000|2023-11-25 20:00:00|619.76|609.36|619.15|608.75|620.96|610.56|617.19|606.79|1368
1700946000000|2023-11-25 21:00:00|619.2|608.8|622.6|612.2|622.94|612.54|619.1|608.7|1213
1700949600000|2023-11-25 22:00:00|622.66|612.26|621.75|611.35|622.87|612.47|620.81|610.41|1092
1700953200000|2023-11-25 23:00:00|621.72|611.32|621.95|611.55|624.72|614.32|621.01|610.61|1507
1700956800000|2023-11-26 00:00:00|621.94|611.54|620.58|610.18|623.78|613.38|620.47|610.07|1920
1700960400000|2023-11-26 01:00:00|620.6|610.2|615.95|605.55|620.6|610.2|615.38|604.98|2773
1700964000000|2023-11-26 02:00:00|615.9|605.5|619.29|608.89|620.45|610.05|613.8|603.4|2140
1700967600000|2023-11-26 03:00:00|619.36|608.96|618.03|607.63|620.35|609.95|616.36|605.96|1765
1700971200000|2023-11-26 04:00:00|618.07|607.67|622.21|611.81|622.22|611.82|615.66|605.26|1943
1700974800000|2023-11-26 05:00:00|622.2|611.8|619.26|608.86|622.22|611.82|619.05|608.65|1953
1700978400000|2023-11-26 06:00:00|619.25|608.85|620.23|609.83|620.74|610.34|617.31|606.91|1629
1700982000000|2023-11-26 07:00:00|620.28|609.88|620.3|609.9|621.5|611.1|619.1|608.7|1650
1700985600000|2023-11-26 08:00:00|620.24|609.84|621.32|610.92|622.5|612.1|619.19|608.79|1641
1700989200000|2023-11-26 09:00:00|621.27|610.87|619.17|608.77|622.05|611.65|616.77|606.37|1501
1700992800000|2023-11-26 10:00:00|619.19|608.79|615.68|605.28|619.29|608.89|614.22|603.82|2404
1700996400000|2023-11-26 11:00:00|615.63|605.23|611.75|601.35|616.34|605.94|610.93|600.53|2074
1701000000000|2023-11-26 12:00:00|611.74|601.34|611.63|601.23|613.94|603.54|608.72|598.32|4908
1701003600000|2023-11-26 13:00:00|611.61|601.21|611.54|601.14|613.44|603.04|606.33|595.93|4371
1701007200000|2023-11-26 14:00:00|611.55|601.15|600.16|589.76|612.65|602.25|598.52|588.12|6122
1701010800000|2023-11-26 15:00:00|600.17|589.77|594.89|584.49|603.65|593.25|593.93|583.53|5677
1701014400000|2023-11-26 16:00:00|594.86|584.46|600.14|589.74|603.27|592.87|588.5|578.1|7404
1701018000000|2023-11-26 17:00:00|600.09|589.69|606.32|595.92|607.34|596.94|598.4|588|4366
1701021600000|2023-11-26 18:00:00|606.36|595.96|608.18|597.78|609.01|598.61|602.28|591.88|4761
1701025200000|2023-11-26 19:00:00|608.21|597.81|612.23|601.83|616.13|605.73|607.17|596.77|4446
1701028800000|2023-11-26 20:00:00|612.3|601.9|621.21|609.31|624.95|613.05|612.03|601.63|4551
1701032400000|2023-11-26 21:00:00|621.2|609.3|621.54|609.64|625.62|613.72|620.07|608.17|4579
1701036000000|2023-11-26 22:00:00|621.55|609.65|618.54|608.14|626.59|616.19|618.43|608.03|3643
1701039600000|2023-11-26 23:00:00|618.63|608.23|623.3|612.9|623.65|613.25|615.93|605.53|4109
1701043200000|2023-11-27 00:00:00|623.35|612.95|627.85|617.45|634.99|624.59|621.7|611.3|5529
1701046800000|2023-11-27 01:00:00|627.81|617.41|620.03|609.63|630.65|620.25|617.41|607.01|4921
1701050400000|2023-11-27 02:00:00|620.08|609.68|613.95|603.55|622.65|612.25|613.06|602.66|4615
1701054000000|2023-11-27 03:00:00|613.98|603.58|614.71|604.31|615.7|605.3|606.28|595.88|4863
1701057600000|2023-11-27 04:00:00|614.7|604.3|615.24|604.84|618.95|608.55|613.57|603.17|4504
1701061200000|2023-11-27 05:00:00|615.2|604.8|614.08|603.68|615.91|605.51|612|601.6|4142
1701064800000|2023-11-27 06:00:00|614.02|603.62|604.87|594.47|619.62|609.22|603.62|593.22|5521
1701068400000|2023-11-27 07:00:00|604.85|594.45|608.64|598.24|609.1|598.7|597.4|587|7398
1701072000000|2023-11-27 08:00:00|608.7|598.3|614.1|603.7|614.61|604.21|606.68|596.28|6279
1701075600000|2023-11-27 09:00:00|614.08|603.68|610.03|599.63|617.93|607.53|609.92|599.52|5809
1701079200000|2023-11-27 10:00:00|610.01|599.61|606.97|596.57|611.76|601.36|603.28|592.88|6985
1701082800000|2023-11-27 11:00:00|607|596.6|622.76|612.36|625.98|615.58|605.04|594.64|7960
1701086400000|2023-11-27 12:00:00|622.72|612.32|608.6|598.2|624.75|614.35|604.65|594.25|8070
1701090000000|2023-11-27 13:00:00|608.65|598.25|619.2|608.8|620.43|610.03|606.15|595.75|7361
1701093600000|2023-11-27 14:00:00|619.15|608.75|618.03|607.63|631.5|621.1|615.05|604.65|8660
1701097200000|2023-11-27 15:00:00|618.1|607.7|623.97|613.57|633.48|623.08|616.7|606.3|8721
1701100800000|2023-11-27 16:00:00|623.96|613.56|619.32|608.92|628.2|617.8|616.77|606.37|8120
1701104400000|2023-11-27 17:00:00|619.27|608.87|617.1|606.7|628.42|618.02|617|606.6|6569
1701108000000|2023-11-27 18:00:00|617.05|606.65|614.1|603.7|619.03|608.63|610|599.6|6123
1701111600000|2023-11-27 19:00:00|614.11|603.71|611.16|600.76|618.06|607.66|605.9|595.5|6992
1701115200000|2023-11-27 20:00:00|611.15|600.75|612.09|601.69|614.04|603.64|606.8|596.4|5486
1701118800000|2023-11-27 21:00:00|611.89|601.49|624.16|613.76|624.59|614.19|611.43|601.03|4522
1701122400000|2023-11-27 22:00:00|624.17|613.77|626.19|615.79|627.16|616.76|622.01|611.61|2267
1701126000000|2023-11-27 23:00:00|626.16|615.76|634.64|624.24|641.4|631|626.16|615.76|6484
1701129600000|2023-11-28 00:00:00|634.67|624.27|638.25|627.85|638.3|627.9|628.46|618.06|6638
1701133200000|2023-11-28 01:00:00|638.29|627.89|637.89|627.49|643.24|632.84|632.29|621.89|6775
1701136800000|2023-11-28 02:00:00|637.86|627.46|654.62|644.22|654.75|644.35|634.98|624.58|7192
1701140400000|2023-11-28 03:00:00|654.63|644.23|657.57|647.17|662.03|651.63|648.66|638.26|8301
1701144000000|2023-11-28 04:00:00|657.5|647.1|645.78|635.38|662.01|651.61|645.05|634.65|8634
1701147600000|2023-11-28 05:00:00|645.76|635.36|628.97|618.57|646.74|636.34|624.63|614.23|9438
1701151200000|2023-11-28 06:00:00|628.98|618.58|631.11|620.71|638.21|627.81|626.1|615.7|8346
1701154800000|2023-11-28 07:00:00|631.08|620.68|627.28|616.88|631.21|620.81|617.71|607.31|8182
1701158400000|2023-11-28 08:00:00|627.22|616.82|620.75|610.35|627.81|617.41|619.53|609.13|7665
1701162000000|2023-11-28 09:00:00|620.68|610.28|622.26|611.86|630.2|619.8|620.16|609.76|6291
1701165600000|2023-11-28 10:00:00|622.29|611.89|620.07|609.67|622.89|612.49|612.93|602.53|6067
1701169200000|2023-11-28 11:00:00|620|609.6|619.89|609.49|625.58|615.18|617.53|607.13|6259
1701172800000|2023-11-28 12:00:00|620|609.6|620.75|610.35|623.63|613.23|616.17|605.77|6132
1701176400000|2023-11-28 13:00:00|620.67|610.27|630.53|620.13|630.54|620.14|617.5|607.1|6674
1701180000000|2023-11-28 14:00:00|630.61|620.21|626.72|616.32|631.15|620.75|625.94|615.54|7798
1701183600000|2023-11-28 15:00:00|626.8|616.4|626.58|616.18|629.75|619.35|620.55|610.15|7848
1701187200000|2023-11-28 16:00:00|626.49|616.09|630.8|620.4|632.26|621.86|621.36|610.96|7428
1701190800000|2023-11-28 17:00:00|630.79|620.39|631.94|621.54|634.53|624.13|625.7|615.3|7113
1701194400000|2023-11-28 18:00:00|631.99|621.59|626.57|616.17|632.58|622.18|622.94|612.54|4997
1701198000000|2023-11-28 19:00:00|626.52|616.12|623.16|612.76|627.45|617.05|622.4|612|5332
1701201600000|2023-11-28 20:00:00|623.15|612.75|624.3|613.9|625.03|614.63|618.87|608.47|3570
1701205200000|2023-11-28 21:00:00|624.35|613.95|621.2|610.8|625.32|614.92|619.11|608.71|2935
1701208800000|2023-11-28 22:00:00|621.25|610.85|618.1|607.7|623.08|612.68|617.06|606.66|2872
1701212400000|2023-11-28 23:00:00|618.05|607.65|622.4|612|622.4|612|616.7|606.3|2769
1701216000000|2023-11-29 00:00:00|622.39|611.99|629.94|619.54|630.4|620|619.86|609.46|2816
1701219600000|2023-11-29 01:00:00|629.98|619.58|632.24|621.84|636.25|625.85|629.98|619.58|4785
1701223200000|2023-11-29 02:00:00|632.22|621.82|630.7|620.3|634.99|624.59|630.55|620.15|4309
1701226800000|2023-11-29 03:00:00|630.65|620.25|637.17|626.77|638.48|628.08|629.4|619|3504
1701230400000|2023-11-29 04:00:00|637.23|626.83|642.96|632.56|643.32|632.92|632|621.6|4463
1701234000000|2023-11-29 05:00:00|643.01|632.61|636.79|626.39|643.61|633.21|636.48|626.08|4378
1701237600000|2023-11-29 06:00:00|636.73|626.33|635.27|624.87|639.76|629.36|632.94|622.54|4375
1701241200000|2023-11-29 07:00:00|635.22|624.82|634.3|623.9|636.15|625.75|631.13|620.73|3483
1701244800000|2023-11-29 08:00:00|634.4|624|638.03|627.63|639.13|628.73|631.71|621.31|4487
1701248400000|2023-11-29 09:00:00|638.02|627.62|633.22|622.82|639|628.6|629.6|619.2|5354
1701252000000|2023-11-29 10:00:00|633.12|622.72|634.51|624.11|637.77|627.37|628.14|617.74|5951
1701255600000|2023-11-29 11:00:00|634.46|624.06|632.48|622.08|638.93|628.53|632.44|622.04|4887
1701259200000|2023-11-29 12:00:00|632.45|622.05|628.95|618.55|633.14|622.74|628.95|618.55|5320
1701262800000|2023-11-29 13:00:00|628.92|618.52|621.41|611.01|630.78|620.38|621.39|610.99|5611
1701266400000|2023-11-29 14:00:00|621.48|611.08|616.72|606.32|624.67|614.27|614.5|604.1|6723
1701270000000|2023-11-29 15:00:00|616.79|606.39|612.62|602.22|617.52|607.12|611.49|601.09|7242
1701273600000|2023-11-29 16:00:00|612.59|602.19|608.32|597.92|613.48|603.08|606.46|596.06|5971
1701277200000|2023-11-29 17:00:00|608.34|597.94|611.55|601.15|612.05|601.65|604.16|593.76|4536
1701280800000|2023-11-29 18:00:00|611.5|601.1|614.15|603.75|614.48|604.08|610|599.6|3635
1701284400000|2023-11-29 19:00:00|614.19|603.79|614.85|604.45|616.92|606.52|611.31|600.91|3829
1701288000000|2023-11-29 20:00:00|614.9|604.5|608.12|597.72|615.15|604.75|607.01|596.61|4990
1701291600000|2023-11-29 21:00:00|608.33|597.93|606.95|596.55|609.85|599.45|606.34|595.94|3404
1701295200000|2023-11-29 22:00:00|607.24|596.84|607.25|596.85|609.85|599.45|606.25|595.85|1855
1701298800000|2023-11-29 23:00:00|607.22|596.82|605.99|595.59|608.7|598.3|605.74|595.34|2929
1701302400000|2023-11-30 00:00:00|606|595.6|606.03|595.63|608.56|598.16|601.49|591.09|4059
1701306000000|2023-11-30 01:00:00|606.06|595.66|601.35|590.95|608.5|598.1|601.35|590.95|4169
1701309600000|2023-11-30 02:00:00|601.34|590.94|598.5|588.1|602.75|592.35|597.25|586.85|4651
1701313200000|2023-11-30 03:00:00|598.62|588.22|604.94|594.54|605.55|595.15|596.1|585.7|3611
1701316800000|2023-11-30 04:00:00|604.99|594.59|600.41|590.01|606.05|595.65|600.26|589.86|3778
1701320400000|2023-11-30 05:00:00|600.35|589.95|595.91|585.51|600.51|590.11|593.2|582.8|3902
1701324000000|2023-11-30 06:00:00|595.81|585.41|596.53|586.13|599.02|588.62|592.18|581.78|4369
1701327600000|2023-11-30 07:00:00|596.45|586.05|600.45|590.05|600.45|590.05|595.23|584.83|3987
1701331200000|2023-11-30 08:00:00|600.42|590.02|593.2|582.8|600.45|590.05|593.2|582.8|5111
1701334800000|2023-11-30 09:00:00|593.19|582.79|593.96|583.56|595.93|585.53|592.07|581.67|3867
1701338400000|2023-11-30 10:00:00|593.9|583.5|592.05|581.65|596.35|585.95|591.8|581.4|3252
1701342000000|2023-11-30 11:00:00|592.09|581.69|597.77|587.37|598.17|587.77|590.29|579.89|4478
1701345600000|2023-11-30 12:00:00|597.81|587.41|595.34|584.94|598.65|588.25|595.19|584.79|3775
1701349200000|2023-11-30 13:00:00|595.36|584.96|596.35|585.95|600.49|590.09|592.82|582.42|4036
1701352800000|2023-11-30 14:00:00|596.4|586|596.6|586.2|598.2|587.8|592.17|581.77|4188
1701356400000|2023-11-30 15:00:00|596.65|586.25|601.55|591.15|602.95|592.55|596.54|586.14|4423
1701360000000|2023-11-30 16:00:00|601.52|591.12|597.96|587.56|603.37|592.97|597.72|587.32|4778
1701363600000|2023-11-30 17:00:00|598.04|587.64|594.89|584.49|598.79|588.39|594|583.6|3679
1701367200000|2023-11-30 18:00:00|594.98|584.58|595.66|585.26|597|586.6|593.33|582.93|3338
1701370800000|2023-11-30 19:00:00|595.65|585.25|596.64|586.24|598.15|587.75|595.14|584.74|1599
1701374400000|2023-11-30 20:00:00|596.65|586.25|596.8|586.4|599.3|588.9|595.93|585.53|2695
1701378000000|2023-11-30 21:00:00|596.75|586.35|595.96|585.56|597.5|587.1|594.85|584.45|2117
1701381600000|2023-11-30 22:00:00|595.94|585.54|596.06|585.66|597.9|587.5|594.66|584.26|1832
1701385200000|2023-11-30 23:00:00|596.09|585.69|601.29|590.89|602.03|591.63|594.08|583.68|2964
1701388800000|2023-12-01 00:00:00|601.3|590.9|602.92|592.52|604.92|594.52|594.67|584.27|3305
1701392400000|2023-12-01 01:00:00|602.9|592.5|609.49|599.09|610.07|599.67|600.4|590|4908
1701396000000|2023-12-01 02:00:00|609.52|599.12|609.7|599.3|611.32|600.92|609.27|598.87|3341
1701399600000|2023-12-01 03:00:00|609.73|599.33|607.91|597.51|611.44|601.04|607.59|597.19|2945
1701403200000|2023-12-01 04:00:00|607.95|597.55|604.48|594.08|609.75|599.35|604.17|593.77|3089
1701406800000|2023-12-01 05:00:00|604.51|594.11|605.37|594.97|607.7|597.3|604.49|594.09|2022
1701410400000|2023-12-01 06:00:00|605.41|595.01|608.35|597.95|608.5|598.1|604.67|594.27|2040
1701414000000|2023-12-01 07:00:00|608.38|597.98|605.03|594.63|610.55|600.15|604.27|593.87|3855
1701417600000|2023-12-01 08:00:00|605.02|594.62|605.96|595.56|607.42|597.02|604.97|594.57|2196
1701421200000|2023-12-01 09:00:00|606.01|595.61|613.29|602.89|613.84|603.44|605.85|595.45|3117
1701424800000|2023-12-01 10:00:00|613.31|602.91|612.1|601.7|613.85|603.45|610.36|599.96|2826
1701428400000|2023-12-01 11:00:00|612.15|601.75|613.55|603.15|614.94|604.54|611.3|600.9|3172
1701432000000|2023-12-01 12:00:00|613.54|603.14|610.55|600.15|614.1|603.7|609.3|598.9|2704
1701435600000|2023-12-01 13:00:00|610.58|600.18|607.75|597.35|611.95|601.55|606.55|596.15|2222
1701439200000|2023-12-01 14:00:00|607.73|597.33|604.33|593.93|608.35|597.95|603.85|593.45|2174
1701442800000|2023-12-01 15:00:00|604.48|594.08|606.16|595.76|607.05|596.65|604.43|594.03|1567
1701446400000|2023-12-01 16:00:00|606.12|595.72|610.45|600.05|612.55|602.15|605.7|595.3|2929
1701450000000|2023-12-01 17:00:00|610.5|600.1|609|598.6|612.65|602.25|607.65|597.25|2034
1701453600000|2023-12-01 18:00:00|608.98|598.58|607.33|596.93|609.75|599.35|606.15|595.75|1114
1701457200000|2023-12-01 19:00:00|607.35|596.95|610.82|600.42|611.51|601.11|606.1|595.7|2359
1701460800000|2023-12-01 20:00:00|610.77|600.37|610.35|599.95|612|601.6|609.9|599.5|2086
1701464400000|2023-12-01 21:00:00|610.4|600|608.29|597.89|610.55|600.15|607.3|596.9|948
1701504000000|2023-12-02 08:00:00|611.11|600.71|613.41|603.01|613.41|603.01|610.98|600.58|1067
1701507600000|2023-12-02 09:00:00|613.45|603.05|616.45|606.05|617.25|606.85|613.45|603.05|1159
1701511200000|2023-12-02 10:00:00|616.44|606.04|618|607.6|618.35|607.95|615.91|605.51|1381
1701514800000|2023-12-02 11:00:00|618.06|607.66|618.13|607.73|619.39|608.99|616.29|605.89|2043
1701518400000|2023-12-02 12:00:00|618.18|607.78|619.13|608.73|621.06|610.66|618.12|607.72|1946
1701522000000|2023-12-02 13:00:00|619.19|608.79|617.96|607.56|620.33|609.93|616.67|606.27|2592
1701525600000|2023-12-02 14:00:00|618.01|607.61|612.59|602.19|618.1|607.7|608.88|598.48|2650
1701529200000|2023-12-02 15:00:00|612.54|602.14|610.15|599.75|613.05|602.65|609.09|598.69|3285
1701532800000|2023-12-02 16:00:00|610.16|599.76|607.8|597.4|611.85|601.45|606.29|595.89|2095
1701536400000|2023-12-02 17:00:00|607.83|597.43|609.85|599.45|609.9|599.5|606.89|596.49|1487
1701540000000|2023-12-02 18:00:00|609.66|599.26|617.8|607.4|620.5|610.1|608.91|598.51|3698
1701543600000|2023-12-02 19:00:00|617.86|607.46|620.82|610.42|624.78|614.38|617.7|607.3|4951
1701547200000|2023-12-02 20:00:00|620.81|610.41|622.17|611.77|624.65|614.25|619.82|609.42|3227
1701550800000|2023-12-02 21:00:00|622.15|611.75|622.77|612.37|623|612.6|620.09|609.69|2180
1701554400000|2023-12-02 22:00:00|622.7|612.3|617.75|607.35|622.95|612.55|616.76|606.36|2127
1701558000000|2023-12-02 23:00:00|617.79|607.39|622.41|612.01|623.42|613.02|617.79|607.39|1461
1701561600000|2023-12-03 00:00:00|622.47|612.07|620.87|610.47|623.28|612.88|620.18|609.78|1713
1701565200000|2023-12-03 01:00:00|620.95|610.55|621.65|611.25|623.44|613.04|620.28|609.88|1945
1701568800000|2023-12-03 02:00:00|621.61|611.21|620.52|610.12|625.96|615.56|620.2|609.8|2481
1701572400000|2023-12-03 03:00:00|620.59|610.19|618.85|608.45|621.61|611.21|617.6|607.2|3122
1701576000000|2023-12-03 04:00:00|618.9|608.5|617.13|606.73|619.69|609.29|616.63|606.23|1877
1701579600000|2023-12-03 05:00:00|617.16|606.76|616.51|606.11|618.8|608.4|616.08|605.68|1827
1701583200000|2023-12-03 06:00:00|616.55|606.15|616.03|605.63|617.55|607.15|614.32|603.92|1822
1701586800000|2023-12-03 07:00:00|616.06|605.66|619.75|609.35|620.42|610.02|614.5|604.1|1568
1701590400000|2023-12-03 08:00:00|619.91|609.51|621.05|610.65|621.1|610.7|617.55|607.15|1890
1701594000000|2023-12-03 09:00:00|621.08|610.68|628.77|618.37|629.92|619.52|619.68|609.28|3017
1701597600000|2023-12-03 10:00:00|628.79|618.39|626.84|616.44|629.98|619.58|625.56|615.16|2725
1701601200000|2023-12-03 11:00:00|626.89|616.49|623.73|613.33|628.02|617.62|621.52|611.12|3201
1701604800000|2023-12-03 12:00:00|623.76|613.36|614.94|604.54|623.76|613.36|614.43|604.03|3708
1701608400000|2023-12-03 13:00:00|614.93|604.53|614.75|604.35|618.72|608.32|612.77|602.37|3283
1701612000000|2023-12-03 14:00:00|614.78|604.38|610.79|600.39|615.37|604.97|609.5|599.1|4010
1701615600000|2023-12-03 15:00:00|610.78|600.38|605.27|594.87|612.52|602.12|598.85|588.45|3824
1701619200000|2023-12-03 16:00:00|605.24|594.84|608.31|597.91|609.22|598.82|604.92|594.52|2453
1701622800000|2023-12-03 17:00:00|608.4|598|608|597.6|614.87|604.47|606.58|596.18|3941
1701626400000|2023-12-03 18:00:00|608.01|597.61|606.58|596.18|610.05|599.65|606.58|596.18|2117
1701630000000|2023-12-03 19:00:00|606.63|596.23|606.25|595.85|607.02|596.62|602.39|591.99|2103
1701633600000|2023-12-03 20:00:00|606.2|595.8|607.12|595.22|608.5|597.36|604.75|594.35|1824
1701637200000|2023-12-03 21:00:00|607.25|595.35|606.52|594.62|607.52|595.62|605.77|593.87|1676
1701640800000|2023-12-03 22:00:00|606.59|594.69|614.98|604.58|617.11|606.71|606.53|594.63|2498
1701644400000|2023-12-03 23:00:00|614.99|604.59|610.67|600.27|616.82|606.42|606.97|596.57|3760
1701648000000|2023-12-04 00:00:00|610.74|600.34|614.68|604.28|615.15|604.75|608.7|598.3|3661
1701651600000|2023-12-04 01:00:00|614.73|604.33|617|606.6|622.14|611.74|611.57|601.17|4643
1701655200000|2023-12-04 02:00:00|616.96|606.56|616.57|606.17|619|608.6|615.35|604.95|3513
1701658800000|2023-12-04 03:00:00|616.64|606.24|619.56|609.16|623.17|612.77|615.74|605.34|2587
1701662400000|2023-12-04 04:00:00|619.55|609.15|622.51|612.11|623.65|613.25|619.48|609.08|2884
1701666000000|2023-12-04 05:00:00|622.5|612.1|621.83|611.43|623.78|613.38|618.66|608.26|4301
1701669600000|2023-12-04 06:00:00|621.78|611.38|624.91|614.51|626.95|616.55|619.01|608.61|4149
1701673200000|2023-12-04 07:00:00|625.01|614.61|621.82|611.42|628.88|618.48|621.36|610.96|4386
1701676800000|2023-12-04 08:00:00|621.69|611.29|626.05|615.65|627.57|617.17|620.17|609.77|4211
1701680400000|2023-12-04 09:00:00|626.13|615.73|618.28|607.88|626.56|616.16|618.1|607.7|3455
1701684000000|2023-12-04 10:00:00|618.32|607.92|620.48|610.08|623.79|613.39|618.16|607.76|3886
1701687600000|2023-12-04 11:00:00|620.49|610.09|611.97|601.57|620.97|610.57|595.22|584.82|8478
1701691200000|2023-12-04 12:00:00|611.98|601.58|621.73|611.33|635.05|624.65|610.55|600.15|9559
1701694800000|2023-12-04 13:00:00|621.83|611.43|612.32|601.92|624.33|613.93|611.01|600.61|8143
1701698400000|2023-12-04 14:00:00|612.42|602.02|606.82|596.42|613.79|603.39|604.6|594.2|8907
1701702000000|2023-12-04 15:00:00|606.92|596.52|607.2|596.8|609.95|599.55|604.35|593.95|7181
1701705600000|2023-12-04 16:00:00|607.15|596.75|613.72|603.32|614.14|603.74|606.45|596.05|5237
1701709200000|2023-12-04 17:00:00|613.77|603.37|608.51|598.11|614.35|603.95|607.72|597.32|5383
1701712800000|2023-12-04 18:00:00|608.53|598.13|608.26|597.86|609.7|599.3|606.25|595.85|3451
1701716400000|2023-12-04 19:00:00|608.02|597.62|608.56|598.16|609.4|599|606.06|595.66|3678
1701720000000|2023-12-04 20:00:00|608.55|598.15|609.9|599.5|612.25|601.85|608.52|598.12|3030
1701723600000|2023-12-04 21:00:00|609.92|599.52|608.62|598.22|611.45|601.05|608.2|597.8|2912
1701727200000|2023-12-04 22:00:00|608.56|598.16|605.96|595.56|611.5|601.1|603.97|593.57|2965
1701730800000|2023-12-04 23:00:00|605.91|595.51|615.71|605.31|615.75|605.35|605.23|594.83|4536
1701734400000|2023-12-05 00:00:00|615.68|605.28|628.16|617.76|628.75|618.35|613.16|602.76|7123
1701738000000|2023-12-05 01:00:00|628.18|617.78|621.96|611.56|628.75|618.35|616.9|606.5|8277
1701741600000|2023-12-05 02:00:00|622.11|611.71|614.35|603.95|622.4|612|612.87|602.47|6528
1701745200000|2023-12-05 03:00:00|614.38|603.98|616.82|606.42|620.35|609.95|613.53|603.13|4438
1701748800000|2023-12-05 04:00:00|616.83|606.43|619.04|608.64|622.65|612.25|614.03|603.63|4530
1701752400000|2023-12-05 05:00:00|619.09|608.69|621.79|611.39|625.93|615.53|617.3|606.9|5134
1701756000000|2023-12-05 06:00:00|621.82|611.42|618.5|608.1|622.4|612|615.75|605.35|5382
1701759600000|2023-12-05 07:00:00|618.55|608.15|609.39|598.99|618.82|608.42|604.86|594.46|7915
1701763200000|2023-12-05 08:00:00|609.41|599.01|608.11|597.71|612.05|601.65|604.63|594.23|6250
1701766800000|2023-12-05 09:00:00|608.15|597.75|609.14|598.74|611.53|601.13|607.59|597.19|4898
1701770400000|2023-12-05 10:00:00|609.22|598.82|605.02|594.62|610.97|600.57|604.97|594.57|4615
1701774000000|2023-12-05 11:00:00|605.03|594.63|607.76|597.36|609.4|599|602.37|591.97|5247
1701777600000|2023-12-05 12:00:00|607.74|597.34|610.1|599.7|612.67|602.27|606.44|596.04|5074
1701781200000|2023-12-05 13:00:00|610.13|599.73|621.25|610.85|624.78|614.38|608.82|598.42|6535
1701784800000|2023-12-05 14:00:00|621.3|610.9|621.78|611.38|627.87|617.47|618.3|607.9|7022
1701788400000|2023-12-05 15:00:00|621.82|611.42|626.37|615.97|629.1|618.7|620.6|610.2|5754
1701792000000|2023-12-05 16:00:00|626.32|615.92|625.55|615.15|627.41|617.01|621.63|611.23|6771
1701795600000|2023-12-05 17:00:00|625.65|615.25|634.18|623.78|634.34|623.94|622.94|612.54|7076
1701799200000|2023-12-05 18:00:00|634.17|623.77|630.67|620.27|639.59|629.19|628.67|618.27|8534
1701802800000|2023-12-05 19:00:00|630.63|620.23|629.92|619.52|631.97|621.57|627.51|617.11|5501
1701806400000|2023-12-05 20:00:00|629.9|619.5|627.64|617.24|631.23|620.83|625.19|614.79|4043
1701810000000|2023-12-05 21:00:00|627.58|617.18|626.65|616.25|628.27|617.87|625.03|614.63|3586
1701813600000|2023-12-05 22:00:00|626.67|616.27|628.17|617.77|630.05|619.65|623.85|613.45|2722
1701817200000|2023-12-05 23:00:00|628.18|617.78|631.12|620.72|633.73|623.33|627.95|617.55|3881
1701820800000|2023-12-06 00:00:00|631.16|620.76|633.26|622.86|634.58|624.18|626.18|615.78|6791
1701824400000|2023-12-06 01:00:00|633.27|622.87|629.35|618.95|634.04|623.64|626.33|615.93|5384
1701828000000|2023-12-06 02:00:00|629.38|618.98|626.19|615.79|630.06|619.66|621.27|610.87|4296
1701831600000|2023-12-06 03:00:00|626.16|615.76|621.95|611.55|626.38|615.98|619.7|609.3|3213
1701835200000|2023-12-06 04:00:00|621.9|611.5|622.39|611.99|625.44|615.04|621.05|610.65|4065
1701838800000|2023-12-06 05:00:00|622.34|611.94|613.3|602.9|624.86|614.46|607.15|596.75|5582
1701842400000|2023-12-06 06:00:00|613.29|602.89|613.62|603.22|615.78|605.38|606.62|596.22|5522
1701846000000|2023-12-06 07:00:00|613.67|603.27|614.9|604.5|620.85|610.45|612|601.6|5697
1701849600000|2023-12-06 08:00:00|614.91|604.51|621.15|610.75|621.25|610.85|614.51|604.11|3818
1701853200000|2023-12-06 09:00:00|621.1|610.7|620.85|610.45|624.25|613.85|619.42|609.02|3959
1701856800000|2023-12-06 10:00:00|620.84|610.44|613.55|603.15|622.35|611.95|612.85|602.45|3460
1701860400000|2023-12-06 11:00:00|613.49|603.09|608.1|597.7|614.65|604.25|600.85|590.45|4518
1701864000000|2023-12-06 12:00:00|608.05|597.65|609.33|598.93|610.96|600.56|604.95|594.55|3456
1701867600000|2023-12-06 13:00:00|609.31|598.91|608.55|598.15|610.7|600.3|606.6|596.2|4751
1701871200000|2023-12-06 14:00:00|608.49|598.09|605.03|594.63|610.68|600.28|603.67|593.27|4234
1701874800000|2023-12-06 15:00:00|605|594.6|610.84|600.44|612.14|601.74|603.4|593|5690
1701878400000|2023-12-06 16:00:00|610.85|600.45|613.54|603.14|614.58|604.18|608.68|598.28|5042
1701882000000|2023-12-06 17:00:00|613.47|603.07|615.3|604.9|618.4|608|613.4|603|3718
1701885600000|2023-12-06 18:00:00|615.35|604.95|617.2|606.8|617.35|606.95|613.75|603.35|2152
1701889200000|2023-12-06 19:00:00|617.25|606.85|618.27|607.87|618.31|607.91|615.74|605.34|3098
1701892800000|2023-12-06 20:00:00|618.25|607.85|609.68|599.28|618.51|608.11|609.63|599.23|3768
1701896400000|2023-12-06 21:00:00|609.7|599.3|609.66|599.26|613.11|602.71|604.9|594.5|4414
1701900000000|2023-12-06 22:00:00|609.67|599.27|606.8|596.4|612.06|601.66|603.13|592.73|2310
1701903600000|2023-12-06 23:00:00|606.69|596.29|605.5|595.1|607.55|597.15|603.6|593.2|5261
1701907200000|2023-12-07 00:00:00|605.45|595.05|612.44|602.04|617.14|606.74|604.5|594.1|4684
1701910800000|2023-12-07 01:00:00|612.42|602.02|612.42|602.02|613.57|603.17|609.07|598.67|3973
1701914400000|2023-12-07 02:00:00|612.45|602.05|611.74|601.34|613.23|602.83|609.74|599.34|3185
1701918000000|2023-12-07 03:00:00|611.77|601.37|614.09|603.69|614.17|603.77|608.63|598.23|3144
1701921600000|2023-12-07 04:00:00|614.02|603.62|617.25|606.85|617.92|607.52|613.75|603.35|2924
1701925200000|2023-12-07 05:00:00|617.03|606.63|621.87|611.47|622.31|611.91|616.59|606.19|3244
1701928800000|2023-12-07 06:00:00|621.81|611.41|622.94|612.54|625.2|614.8|620.61|610.21|3639
1701932400000|2023-12-07 07:00:00|622.91|612.51|619.53|609.13|624.69|614.29|619.39|608.99|4315
1701936000000|2023-12-07 08:00:00|619.52|609.12|616.52|606.12|623.52|613.12|615.58|605.18|7054
1701939600000|2023-12-07 09:00:00|616.55|606.15|614.11|603.71|617.43|607.03|603.84|593.44|9301
1701943200000|2023-12-07 10:00:00|614.14|603.74|611.08|600.68|615.06|604.66|609.52|599.12|5823
1701946800000|2023-12-07 11:00:00|611.06|600.66|608.22|597.82|613.09|602.69|606.85|596.45|4562
1701950400000|2023-12-07 12:00:00|608.2|597.8|613.31|602.91|614.64|604.24|606.71|596.31|5241
1701954000000|2023-12-07 13:00:00|613.23|602.83|610.95|600.55|613.66|603.26|609.18|598.78|4911
1701957600000|2023-12-07 14:00:00|610.94|600.54|616.45|606.05|617.02|606.62|609.86|599.46|4240
1701961200000|2023-12-07 15:00:00|616.4|606|624.87|614.47|626.9|616.5|615.66|605.26|7863
1701964800000|2023-12-07 16:00:00|624.79|614.39|633.82|623.42|639.97|629.57|623.15|612.75|7566
1701968400000|2023-12-07 17:00:00|633.94|623.54|631.56|621.16|636.14|625.74|627.3|616.9|6867
1701972000000|2023-12-07 18:00:00|631.58|621.18|625.98|615.58|632.55|622.15|625.83|615.43|5476
1701975600000|2023-12-07 19:00:00|625.95|615.55|620.6|610.2|626.75|616.35|618.8|608.4|4324
1701979200000|2023-12-07 20:00:00|620.57|610.17|623.81|613.41|624.55|614.15|620.4|610|4241
1701982800000|2023-12-07 21:00:00|623.79|613.39|632.47|622.07|635.72|625.32|623.11|612.71|4747
1701986400000|2023-12-07 22:00:00|632.62|622.22|630.17|619.77|633.76|623.36|628|617.6|3130
1701990000000|2023-12-07 23:00:00|630.16|619.76|634.69|624.29|635|624.6|628.35|617.95|3317
1701993600000|2023-12-08 00:00:00|634.68|624.28|637.47|627.07|638.62|628.22|632.85|622.45|4650
1701997200000|2023-12-08 01:00:00|637.49|627.09|641.26|630.86|641.91|631.51|631.46|621.06|4675
1702000800000|2023-12-08 02:00:00|641.31|630.91|640.67|630.27|641.88|631.48|636.51|626.11|5199
1702004400000|2023-12-08 03:00:00|640.65|630.25|645.26|634.86|646.92|636.52|637.75|627.35|4531
1702008000000|2023-12-08 04:00:00|645.3|634.9|642.15|631.75|650.26|639.86|641.4|631|5892
1702011600000|2023-12-08 05:00:00|642.2|631.8|640.19|629.79|642.74|632.34|638.78|628.38|3787
1702015200000|2023-12-08 06:00:00|640.21|629.81|642.53|632.13|643.03|632.63|639.87|629.47|3835
1702018800000|2023-12-08 07:00:00|642.64|632.24|637.36|626.96|643.02|632.62|635.79|625.39|5401
1702022400000|2023-12-08 08:00:00|637.39|626.99|636.82|626.42|640.34|629.94|635.85|625.45|5179
1702026000000|2023-12-08 09:00:00|636.73|626.33|639.8|629.4|641.38|630.98|636.73|626.33|4403
1702029600000|2023-12-08 10:00:00|639.79|629.39|644.45|634.05|645.35|634.95|639.31|628.91|3947
1702033200000|2023-12-08 11:00:00|644.49|634.09|646.63|636.23|647.12|636.72|642.34|631.94|5415
1702036800000|2023-12-08 12:00:00|646.56|636.16|652.84|642.44|653.14|642.74|644.1|633.7|5096
1702040400000|2023-12-08 13:00:00|652.82|642.42|641.31|630.91|653.3|642.9|640.25|629.85|4578
1702044000000|2023-12-08 14:00:00|641.27|630.87|640.04|629.64|644.22|633.82|634.15|623.75|6092
1702047600000|2023-12-08 15:00:00|640.03|629.63|636.99|626.59|643.87|633.47|635.35|624.95|4431
1702051200000|2023-12-08 16:00:00|637.02|626.62|647.5|637.1|647.6|637.2|636.91|626.51|4497
1702054800000|2023-12-08 17:00:00|647.48|637.08|649.59|639.19|650.66|640.26|641.75|631.35|3807
1702058400000|2023-12-08 18:00:00|649.55|639.15|646.24|635.84|652.54|642.14|646.08|635.68|5288
1702062000000|2023-12-08 19:00:00|646.2|635.8|650|639.6|650.05|639.65|645.29|634.89|2228
1702065600000|2023-12-08 20:00:00|650.05|639.65|653.02|642.62|653.26|642.86|649.45|639.05|3114
1702069200000|2023-12-08 21:00:00|653.08|642.68|654.16|643.76|654.23|643.83|650.09|639.69|4379
1702108800000|2023-12-09 08:00:00|681.1|670.7|669.57|659.17|684.22|673.82|662.85|652.45|6108
1702112400000|2023-12-09 09:00:00|669.6|659.2|670.95|660.55|678.06|667.66|667.41|657.01|7288
1702116000000|2023-12-09 10:00:00|670.9|660.5|674.12|663.72|675.59|665.19|670.56|660.16|5342
1702119600000|2023-12-09 11:00:00|674.13|663.73|675.14|664.74|675.17|664.77|668.73|658.33|5304
1702123200000|2023-12-09 12:00:00|675.16|664.76|676.02|665.62|679.12|668.72|671.25|660.85|5820
1702126800000|2023-12-09 13:00:00|675.96|665.56|680.07|669.67|680.36|669.96|669.62|659.22|5616
1702130400000|2023-12-09 14:00:00|680.02|669.62|671.44|661.04|681.77|671.37|666.33|655.93|7347
1702134000000|2023-12-09 15:00:00|671.43|661.03|671.62|661.22|672.1|661.7|663.59|653.19|5765
1702137600000|2023-12-09 16:00:00|671.63|661.23|676.65|666.25|683.52|673.12|671.16|660.76|6528
1702141200000|2023-12-09 17:00:00|676.74|666.34|675.86|665.46|679.91|669.51|663.21|652.81|7210
1702144800000|2023-12-09 18:00:00|675.83|665.43|682.42|672.02|684.48|674.08|674.16|663.76|4998
1702148400000|2023-12-09 19:00:00|682.41|672.01|679.13|668.73|684.29|673.89|677.77|667.37|3247
1702152000000|2023-12-09 20:00:00|679.32|668.92|682.08|671.68|682.22|671.82|673.31|662.91|4329
1702155600000|2023-12-09 21:00:00|682.01|671.61|687.19|676.79|687.57|677.17|676.06|665.66|4433
1702159200000|2023-12-09 22:00:00|687.2|676.8|697.6|687.2|716.38|705.98|686.76|676.36|6495
1702162800000|2023-12-09 23:00:00|697.5|687.1|689.71|679.31|699.9|689.5|678.62|668.22|7812
1702166400000|2023-12-10 00:00:00|689.58|679.18|685.64|675.24|693.64|683.24|681.76|671.36|6541
1702170000000|2023-12-10 01:00:00|685.56|675.16|680.59|670.19|689.21|678.81|679.63|669.23|5563
1702173600000|2023-12-10 02:00:00|680.53|670.13|676.13|665.73|681.98|671.58|674.05|663.65|4478
1702177200000|2023-12-10 03:00:00|676.1|665.7|675.09|664.69|677.23|666.83|672.11|661.71|4258
1702180800000|2023-12-10 04:00:00|675.04|664.64|677.73|667.33|679.28|668.88|673.28|662.88|4017
1702184400000|2023-12-10 05:00:00|677.74|667.34|677.43|667.03|680.63|670.23|675.68|665.28|3491
1702188000000|2023-12-10 06:00:00|677.44|667.04|675.84|665.44|679.06|668.66|674.18|663.78|3255
1702191600000|2023-12-10 07:00:00|675.82|665.42|677.09|666.69|680.67|670.27|673.91|663.51|4265
1702195200000|2023-12-10 08:00:00|677.05|666.65|671.14|660.74|678.43|668.03|668.8|658.4|5321
1702198800000|2023-12-10 09:00:00|671.24|660.84|656.82|646.42|676.54|666.14|656.81|646.41|5910
1702202400000|2023-12-10 10:00:00|656.83|646.43|662.44|652.04|665.99|655.59|656.81|646.41|5339
1702206000000|2023-12-10 11:00:00|662.59|652.19|661.26|650.86|664.34|653.94|660.88|650.48|3049
1702209600000|2023-12-10 12:00:00|661.17|650.77|669.8|659.4|670.82|660.42|660.26|649.86|3834
1702213200000|2023-12-10 13:00:00|669.7|659.3|673.28|662.88|673.99|663.59|668.96|658.56|2856
1702216800000|2023-12-10 14:00:00|673.2|662.8|669.43|659.03|675.45|665.05|668.48|658.08|3504
1702220400000|2023-12-10 15:00:00|669.38|658.98|670.26|659.86|672.32|661.92|668.08|657.68|3222
1702224000000|2023-12-10 16:00:00|670.21|659.81|667.5|657.1|671.03|660.63|665.4|655|3301
1702227600000|2023-12-10 17:00:00|667.51|657.11|652.4|642|668.23|657.83|646.84|636.44|5173
1702231200000|2023-12-10 18:00:00|652.32|641.92|658.54|648.14|660.5|650.1|652.32|641.92|3729
1702234800000|2023-12-10 19:00:00|658.47|648.07|660.99|650.59|661.03|650.63|657.86|647.46|1833
1702238400000|2023-12-10 20:00:00|660.91|650.51|668.35|656.45|668.8|656.9|660.91|649.97|2855
1702242000000|2023-12-10 21:00:00|668.36|656.46|664.56|654.16|669.93|658.03|664.44|653.66|3942
1702245600000|2023-12-10 22:00:00|664.48|654.08|667.16|656.76|669.88|659.48|663.31|652.91|1596
1702249200000|2023-12-10 23:00:00|667.09|656.69|665.95|655.55|669.37|658.97|661.9|651.5|3024
1702252800000|2023-12-11 00:00:00|665.91|655.51|658.08|647.68|666.9|656.5|658.08|647.68|3649
1702256400000|2023-12-11 01:00:00|658.13|647.73|659.29|648.89|660.92|650.52|650|639.6|3989
1702260000000|2023-12-11 02:00:00|659.15|648.75|624.88|614.48|659.26|648.86|601.15|590.75|10931
1702263600000|2023-12-11 03:00:00|624.98|614.58|630.6|620.2|634.75|624.35|624.16|613.76|8254
1702267200000|2023-12-11 04:00:00|630.61|620.21|631.45|621.05|633|622.6|625.7|615.3|7407
1702270800000|2023-12-11 05:00:00|631.35|620.95|634.54|624.14|634.89|624.49|626.95|616.55|6496
1702274400000|2023-12-11 06:00:00|634.49|624.09|630.16|619.76|634.7|624.3|622.7|612.3|6938
1702278000000|2023-12-11 07:00:00|630.23|619.83|626|615.6|632.82|622.42|625.15|614.75|5808
1702281600000|2023-12-11 08:00:00|625.95|615.55|631.83|621.43|632.31|621.91|625.25|614.85|6310
1702285200000|2023-12-11 09:00:00|631.78|621.38|632.34|621.94|633.82|623.42|630.24|619.84|4589
1702288800000|2023-12-11 10:00:00|632.29|621.89|632.41|622.01|633.38|622.98|630.02|619.62|4859
1702292400000|2023-12-11 11:00:00|632.36|621.96|633.89|623.49|634.3|623.9|630.14|619.74|4662
1702296000000|2023-12-11 12:00:00|633.88|623.48|629.75|619.35|634.6|624.2|629.54|619.14|4777
1702299600000|2023-12-11 13:00:00|629.74|619.34|624.15|613.75|631.31|620.91|620.91|610.51|4955
1702303200000|2023-12-11 14:00:00|624.25|613.85|613.61|603.21|626.32|615.92|612.02|601.62|8503
1702306800000|2023-12-11 15:00:00|613.66|603.26|616.59|606.19|619.48|609.08|612.39|601.99|7730
1702310400000|2023-12-11 16:00:00|616.58|606.18|617.99|607.59|618.3|607.9|604.8|594.4|8255
1702314000000|2023-12-11 17:00:00|617.96|607.56|607.8|597.4|618.03|607.63|607.55|597.15|5714
1702317600000|2023-12-11 18:00:00|607.68|597.28|608.08|597.68|609.25|598.85|594.6|584.2|8066
1702321200000|2023-12-11 19:00:00|608.09|597.69|608.92|598.52|609.68|599.28|601.55|591.15|4597
1702324800000|2023-12-11 20:00:00|608.93|598.53|610.62|600.22|610.68|600.28|606.44|596.04|3572
1702328400000|2023-12-11 21:00:00|610.63|600.23|614.72|604.32|614.91|604.51|610.58|600.18|2987
1702332000000|2023-12-11 22:00:00|614.62|604.22|615.18|604.78|615.88|605.48|612.74|602.34|1186
1702335600000|2023-12-11 23:00:00|615.13|604.73|615.37|604.97|616|605.6|612.15|601.75|2402
1702339200000|2023-12-12 00:00:00|615.34|604.94|618.37|607.97|619.7|609.3|613.68|603.28|3693
1702342800000|2023-12-12 01:00:00|618.38|607.98|621.77|611.37|622.27|611.87|617.65|607.25|3188
1702346400000|2023-12-12 02:00:00|621.84|611.44|628.44|618.04|633.42|623.02|621.84|611.44|4167
1702350000000|2023-12-12 03:00:00|628.43|618.03|625.51|615.11|628.52|618.12|624.51|614.11|3129
1702353600000|2023-12-12 04:00:00|625.42|615.02|621.9|611.5|626.48|616.08|621.28|610.88|3489
1702357200000|2023-12-12 05:00:00|622.16|611.76|626.24|615.84|627.77|617.37|621.87|611.47|2726
1702360800000|2023-12-12 06:00:00|626.17|615.77|625.58|615.18|626.9|616.5|621.01|610.61|4012
1702364400000|2023-12-12 07:00:00|625.55|615.15|630.52|620.12|631.26|620.86|624.84|614.44|4383
1702368000000|2023-12-12 08:00:00|630.54|620.14|631.98|621.58|633.2|622.8|627.3|616.9|4594
1702371600000|2023-12-12 09:00:00|631.9|621.5|628.44|618.04|631.95|621.55|628.2|617.8|855
1702375200000|2023-12-12 10:00:00|626.89|616.49|629.29|618.89|629.49|619.09|626.19|615.79|2973
1702378800000|2023-12-12 11:00:00|629.34|618.94|623.25|612.85|629.39|618.99|623.22|612.82|4235
1702382400000|2023-12-12 12:00:00|623.22|612.82|630.16|619.76|631.61|621.21|623.22|612.82|4593
1702386000000|2023-12-12 13:00:00|630.17|619.77|634.26|623.86|639.15|628.75|628.25|617.85|6560
1702389600000|2023-12-12 14:00:00|634.27|623.87|633.33|622.93|636.89|626.49|629.3|618.9|7460
1702393200000|2023-12-12 15:00:00|633.3|622.9|630.55|620.15|634.29|623.89|621.99|611.59|7811
1702396800000|2023-12-12 16:00:00|630.6|620.2|630.64|620.24|631.92|621.52|623.73|613.33|6194
1702400400000|2023-12-12 17:00:00|630.69|620.29|619.41|609.01|630.83|620.43|619.2|608.8|7250
1702404000000|2023-12-12 18:00:00|619.46|609.06|627.31|616.91|632.08|621.68|618.31|607.91|4923
1702407600000|2023-12-12 19:00:00|627.28|616.88|623.04|612.64|627.44|617.04|619.79|609.39|3342
1702411200000|2023-12-12 20:00:00|623.02|612.62|622.81|612.41|624.44|614.04|617.36|606.96|4273
1702414800000|2023-12-12 21:00:00|622.9|612.5|617.01|606.61|624.8|614.4|616.3|605.9|3938
1702418400000|2023-12-12 22:00:00|616.99|606.59|620.73|610.33|622.7|612.3|616.25|605.85|2577
1702422000000|2023-12-12 23:00:00|620.74|610.34|628.81|618.41|630.73|620.33|620.65|610.25|4787
1702425600000|2023-12-13 00:00:00|628.82|618.42|630.78|620.38|632.44|622.04|627.27|616.87|4807
1702429200000|2023-12-13 01:00:00|630.76|620.36|615|604.6|630.95|620.55|614.9|604.5|6137
1702432800000|2023-12-13 02:00:00|614.93|604.53|615.03|604.63|618|607.6|606.1|595.7|7512
1702436400000|2023-12-13 03:00:00|615.11|604.71|612.29|601.89|616.61|606.21|608.33|597.93|5752
1702440000000|2023-12-13 04:00:00|612.22|601.82|614.88|604.48|614.93|604.53|605.23|594.83|6303
1702443600000|2023-12-13 05:00:00|614.86|604.46|613.98|603.58|615.11|604.71|610.78|600.38|4850
1702447200000|2023-12-13 06:00:00|613.91|603.51|603.33|592.93|614.53|604.13|602.75|592.35|5441
1702450800000|2023-12-13 07:00:00|603.51|593.11|611.47|601.07|613.87|603.47|600.05|589.65|6367
1702454400000|2023-12-13 08:00:00|611.56|601.16|614.61|604.21|616.21|605.81|610.85|600.45|4712
1702458000000|2023-12-13 09:00:00|614.55|604.15|613.5|603.1|614.58|604.18|610.8|600.4|3859
1702461600000|2023-12-13 10:00:00|613.42|603.02|610.38|599.98|613.65|603.25|607.23|596.83|4055
1702465200000|2023-12-13 11:00:00|610.3|599.9|606.29|595.89|611.81|601.41|605.32|594.92|3825
1702468800000|2023-12-13 12:00:00|606.21|595.81|610.82|600.42|610.82|600.42|605.6|595.2|4133
1702472400000|2023-12-13 13:00:00|610.73|600.33|616.43|606.03|618.82|608.42|609.52|599.12|4480
1702476000000|2023-12-13 14:00:00|616.34|605.94|617.68|607.28|619.11|608.71|613.67|603.27|5925
1702479600000|2023-12-13 15:00:00|617.67|607.27|626.64|616.24|629.95|619.55|617.5|607.1|6442
1702483200000|2023-12-13 16:00:00|626.34|615.94|618.17|607.77|627.3|616.9|616.65|606.25|6332
1702486800000|2023-12-13 17:00:00|618.09|607.69|619.6|609.2|621.65|611.25|615.86|605.46|4637
1702490400000|2023-12-13 18:00:00|619.73|609.33|619.3|608.9|621.08|610.68|617.85|607.45|4079
1702494000000|2023-12-13 19:00:00|619.15|608.75|631.59|621.19|631.94|621.54|619.15|608.75|5653
1702497600000|2023-12-13 20:00:00|631.62|621.22|631.56|621.16|633.24|622.84|628.85|618.45|4677
1702501200000|2023-12-13 21:00:00|631.57|621.17|632.67|622.27|633.6|623.2|628.07|617.67|3947
1702504800000|2023-12-13 22:00:00|632.66|622.26|636.15|625.75|638.12|627.72|632.25|621.85|3868
1702508400000|2023-12-13 23:00:00|636.19|625.79|635.04|624.64|638.2|627.8|632.64|622.24|2913
1702512000000|2023-12-14 00:00:00|635.14|624.74|635.88|625.48|638.67|628.27|633.95|623.55|4545
1702515600000|2023-12-14 01:00:00|635.89|625.49|634.56|624.16|638.81|628.41|633.5|623.1|4415
1702519200000|2023-12-14 02:00:00|634.53|624.13|634.32|623.92|634.7|624.3|630.75|620.35|3145
1702522800000|2023-12-14 03:00:00|634.25|623.85|633.79|623.39|635.96|625.56|631.78|621.38|3004
1702526400000|2023-12-14 04:00:00|633.75|623.35|632.05|621.65|636.92|626.52|631.78|621.38|3626
1702530000000|2023-12-14 05:00:00|632.06|621.66|637.73|627.33|637.73|627.33|630.8|620.4|3172
1702533600000|2023-12-14 06:00:00|637.74|627.34|639|628.6|641.27|630.87|636.85|626.45|3901
1702537200000|2023-12-14 07:00:00|638.98|628.58|637.68|627.28|639.43|629.03|635.8|625.4|3563
1702540800000|2023-12-14 08:00:00|637.64|627.24|635.35|624.95|640.56|630.16|633.9|623.5|3045
1702544400000|2023-12-14 09:00:00|635.34|624.94|640.13|629.73|641.33|630.93|633.74|623.34|3940
1702548000000|2023-12-14 10:00:00|640.2|629.8|645.68|635.28|645.88|635.48|639.35|628.95|3516
1702551600000|2023-12-14 11:00:00|645.65|635.25|651.59|641.19|651.92|641.52|644.7|634.3|4286
1702555200000|2023-12-14 12:00:00|651.68|641.28|644.09|633.69|652.45|642.05|642.99|632.59|5819
1702558800000|2023-12-14 13:00:00|644.08|633.68|637.64|627.24|644.41|634.01|615.74|605.34|9482
1702562400000|2023-12-14 14:00:00|637.65|627.25|635.43|625.03|638.68|628.28|632.09|621.69|6960
1702566000000|2023-12-14 15:00:00|635.36|624.96|633.77|623.37|636.34|625.94|631.19|620.79|5380
1702569600000|2023-12-14 16:00:00|633.87|623.47|635.81|625.41|637.8|627.4|632.98|622.58|3443
1702573200000|2023-12-14 17:00:00|635.82|625.42|639.54|629.14|642.59|632.19|635.05|624.65|3615
1702576800000|2023-12-14 18:00:00|639.59|629.19|636.43|626.03|639.78|629.38|635.9|625.5|3395
1702580400000|2023-12-14 19:00:00|637.5|627.1|636.43|626.03|637.85|627.45|635.34|624.94|2095
1702584000000|2023-12-14 20:00:00|636.45|626.05|634.89|624.49|637.18|626.78|632.62|622.22|2589
1702587600000|2023-12-14 21:00:00|634.85|624.45|636.73|626.33|640.26|629.86|634.07|623.67|2638
1702591200000|2023-12-14 22:00:00|636.71|626.31|637.05|626.65|638.34|627.94|636.02|625.62|2654
1702594800000|2023-12-14 23:00:00|637.1|626.7|641.78|631.38|641.8|631.4|637.02|626.62|2928
1702598400000|2023-12-15 00:00:00|641.67|631.27|632.9|622.5|642.07|631.67|632.8|622.4|3691
1702602000000|2023-12-15 01:00:00|633.1|622.7|632.3|621.9|634.52|624.12|631.4|621|3110
1702605600000|2023-12-15 02:00:00|632.27|621.87|629.62|619.22|633.05|622.65|628.43|618.03|2699
1702609200000|2023-12-15 03:00:00|629.6|619.2|628.97|618.57|630.87|620.47|627.16|616.76|2687
1702612800000|2023-12-15 04:00:00|629.05|618.65|625.66|615.26|629.66|619.26|625.23|614.83|1945
1702616400000|2023-12-15 05:00:00|625.75|615.35|620.39|609.99|628.12|617.72|620.24|609.84|3151
1702620000000|2023-12-15 06:00:00|620.44|610.04|622.41|612.01|624.42|614.02|619.37|608.97|3032
1702623600000|2023-12-15 07:00:00|622.38|611.98|621.86|611.46|623.93|613.53|621.15|610.75|2914
1702627200000|2023-12-15 08:00:00|621.72|611.32|627.17|616.77|627.36|616.96|620.25|609.85|4098
1702630800000|2023-12-15 09:00:00|627.1|616.7|626.36|615.96|629.12|618.72|625.31|614.91|5035
1702634400000|2023-12-15 10:00:00|626.37|615.97|629.24|618.84|629.94|619.54|626.08|615.68|3400
1702638000000|2023-12-15 11:00:00|629.25|618.85|626.08|615.68|629.57|619.17|625.9|615.5|3061
1702641600000|2023-12-15 12:00:00|626.07|615.67|623.3|612.9|626.66|616.26|621.09|610.69|4169
1702645200000|2023-12-15 13:00:00|623.29|612.89|622.81|612.41|623.67|613.27|618.63|608.23|5344
1702648800000|2023-12-15 14:00:00|622.73|612.33|622.66|612.26|624.87|614.47|619.1|608.7|5150
1702652400000|2023-12-15 15:00:00|622.67|612.27|619.31|608.91|623.74|613.34|613.53|603.13|5263
1702656000000|2023-12-15 16:00:00|619.23|608.83|615.8|605.4|621.01|610.61|614.81|604.41|3980
1702659600000|2023-12-15 17:00:00|615.9|605.5|616.7|606.3|620.61|610.21|615.3|604.9|2874
1702663200000|2023-12-15 18:00:00|616.62|606.22|618.32|607.92|620.06|609.66|615.98|605.58|2154
1702666800000|2023-12-15 19:00:00|618.24|607.84|616.91|606.51|620.79|610.39|616.66|606.26|2156
1702670400000|2023-12-15 20:00:00|616.9|606.5|617.53|607.13|618.05|607.65|615.43|605.03|2111
1702674000000|2023-12-15 21:00:00|617.47|607.07|613.86|603.46|618.22|607.82|613.74|603.34|1734
1702713600000|2023-12-16 08:00:00|620.98|610.58|619.31|608.91|621.52|611.12|617.57|607.17|1297
1702717200000|2023-12-16 09:00:00|619.36|608.96|619.07|608.67|621.68|611.28|618.63|608.23|1736
1702720800000|2023-12-16 10:00:00|619.08|608.68|619.06|608.66|619.7|609.3|618.44|608.04|1494
1702724400000|2023-12-16 11:00:00|619|608.6|623.68|613.28|623.73|613.33|618.77|608.37|1453
1702728000000|2023-12-16 12:00:00|623.69|613.29|629.08|618.68|629.32|618.92|622.24|611.84|1783
1702731600000|2023-12-16 13:00:00|629.03|618.63|624.94|614.54|629.53|619.13|621.09|610.69|2576
1702735200000|2023-12-16 14:00:00|624.95|614.55|623.26|612.86|625.09|614.69|621.79|611.39|1536
1702738800000|2023-12-16 15:00:00|623.19|612.79|627.22|616.82|627.4|617|623.19|612.79|2015
1702742400000|2023-12-16 16:00:00|627.27|616.87|627.88|617.48|629.42|619.02|624.84|614.44|2442
1702746000000|2023-12-16 17:00:00|627.83|617.43|627.55|617.15|629.53|619.13|626.07|615.67|2650
1702749600000|2023-12-16 18:00:00|627.56|617.16|625.52|615.12|627.65|617.25|623.27|612.87|3002
1702753200000|2023-12-16 19:00:00|625.47|615.07|621.41|611.01|625.86|615.46|617.95|607.55|3595
1702756800000|2023-12-16 20:00:00|621.46|611.06|621.51|611.11|624.33|613.93|620.14|609.74|2116
1702760400000|2023-12-16 21:00:00|621.45|611.05|619.95|609.55|623.55|613.15|619.08|608.68|2559
1702764000000|2023-12-16 22:00:00|620.05|609.65|621.78|611.38|622.71|612.31|617.6|607.2|1669
1702767600000|2023-12-16 23:00:00|621.82|611.42|621.7|611.3|622.39|611.99|618.63|608.23|1917
1702771200000|2023-12-17 00:00:00|621.68|611.28|622.35|611.95|625.63|615.23|621|610.6|1754
1702774800000|2023-12-17 01:00:00|622.3|611.9|625.19|614.79|629.16|618.76|621.03|610.63|3045
1702778400000|2023-12-17 02:00:00|625.2|614.8|623.86|613.46|629.91|619.51|623.27|612.87|2543
1702782000000|2023-12-17 03:00:00|623.74|613.34|625.65|615.25|626.46|616.06|620.3|609.9|2393
1702785600000|2023-12-17 04:00:00|625.56|615.16|623.48|613.08|628.31|617.91|623.14|612.74|1866
1702789200000|2023-12-17 05:00:00|623.49|613.09|618.81|608.41|624.67|614.27|615.49|605.09|2116
1702792800000|2023-12-17 06:00:00|618.76|608.36|617.91|607.51|621.46|611.06|612.59|602.19|2252
1702796400000|2023-12-17 07:00:00|617.81|607.41|613.76|603.36|619.99|609.59|613.11|602.71|2354
1702800000000|2023-12-17 08:00:00|613.77|603.37|620.93|610.53|621.49|611.09|612.89|602.49|2324
1702803600000|2023-12-17 09:00:00|620.75|610.35|622.74|612.34|622.74|612.34|618.83|608.43|2043
1702807200000|2023-12-17 10:00:00|622.73|612.33|624.76|614.36|631.35|620.95|622.31|611.91|2749
1702810800000|2023-12-17 11:00:00|624.81|614.41|623.21|612.81|625.81|615.41|621.91|611.51|2508
1702814400000|2023-12-17 12:00:00|623.17|612.77|622.3|611.9|627.43|617.03|620.79|610.39|3165
1702818000000|2023-12-17 13:00:00|622.25|611.85|618.42|608.02|623.43|613.03|616.01|605.61|3545
1702821600000|2023-12-17 14:00:00|618.37|607.97|618.32|607.92|622.06|611.66|615.02|604.62|3303
1702825200000|2023-12-17 15:00:00|618.34|607.94|624.89|614.49|624.93|614.53|616.77|606.37|2463
1702828800000|2023-12-17 16:00:00|624.78|614.38|628.14|617.74|633|622.6|623.32|612.92|3162
1702832400000|2023-12-17 17:00:00|628.13|617.73|626.74|616.34|630.79|620.39|625.73|615.33|2524
1702836000000|2023-12-17 18:00:00|626.69|616.29|627.96|617.56|630.28|619.88|622.43|612.03|3193
1702839600000|2023-12-17 19:00:00|627.91|617.51|626.97|616.57|629.9|619.5|626.26|615.86|2595
1702843200000|2023-12-17 20:00:00|627.02|616.62|630.03|618.13|630.65|618.75|626.14|615.74|2314
1702846800000|2023-12-17 21:00:00|629.98|618.08|625.11|614.71|630.54|618.64|624.3|613.18|2160
1702850400000|2023-12-17 22:00:00|625.06|614.66|619.39|608.99|625.69|615.29|617.05|606.65|2648
1702854000000|2023-12-17 23:00:00|619.34|608.94|611.5|601.1|619.34|608.94|610.05|599.65|3954
1702857600000|2023-12-18 00:00:00|611.45|601.05|614.21|603.81|616.69|606.29|610.48|600.08|3240
1702861200000|2023-12-18 01:00:00|614.16|603.76|601.75|591.35|614.82|604.42|601.75|591.35|4531
1702864800000|2023-12-18 02:00:00|601.45|591.05|595.1|584.7|604.13|593.73|594.05|583.65|4776
1702868400000|2023-12-18 03:00:00|595.07|584.67|598.84|588.44|601.29|590.89|595|584.6|3007
1702872000000|2023-12-18 04:00:00|598.76|588.36|600.25|589.85|601.3|590.9|597.65|587.25|2051
1702875600000|2023-12-18 05:00:00|600.3|589.9|596.07|585.67|601.8|591.4|595.98|585.58|2014
1702879200000|2023-12-18 06:00:00|596.08|585.68|601.57|591.17|601.62|591.22|595.37|584.97|1943
1702882800000|2023-12-18 07:00:00|601.58|591.18|593.13|582.73|601.64|591.24|591.3|580.9|2621
1702886400000|2023-12-18 08:00:00|593.15|582.75|591.21|580.81|595.62|585.22|587|576.6|4234
1702890000000|2023-12-18 09:00:00|591.26|580.86|581.75|571.35|591.36|580.96|576.9|566.5|4298
1702893600000|2023-12-18 10:00:00|581.7|571.3|571.5|561.1|581.75|571.35|565.44|555.04|5035
1702897200000|2023-12-18 11:00:00|571.38|560.98|576.36|565.96|577.83|567.43|570.5|560.1|3693
1702900800000|2023-12-18 12:00:00|576.37|565.97|569.31|558.91|577.38|566.98|569.3|558.9|2986
1702904400000|2023-12-18 13:00:00|569.36|558.96|579.27|568.87|580.72|570.32|569.15|558.75|3555
1702908000000|2023-12-18 14:00:00|579.18|568.78|581.69|571.29|584.59|574.19|577.19|566.79|4465
1702911600000|2023-12-18 15:00:00|581.59|571.19|580.79|570.39|582.36|571.96|577.43|567.03|3599
1702915200000|2023-12-18 16:00:00|580.74|570.34|582.04|571.64|582.1|571.7|578.3|567.9|2536
1702918800000|2023-12-18 17:00:00|581.96|571.56|582.46|572.06|584.65|574.25|580.76|570.36|2684
1702922400000|2023-12-18 18:00:00|582.37|571.97|584.62|574.22|584.62|574.22|580.37|569.97|2110
1702926000000|2023-12-18 19:00:00|584.57|574.17|585.69|575.29|587.8|577.4|583.73|573.33|2797
1702929600000|2023-12-18 20:00:00|585.64|575.24|588.8|578.4|589.71|579.31|582.46|572.06|3110
1702933200000|2023-12-18 21:00:00|588.75|578.35|597.68|587.28|597.71|587.31|588.7|578.3|4523
1702936800000|2023-12-18 22:00:00|597.58|587.18|598.39|587.99|598.39|587.99|594.74|584.34|2541
1702940400000|2023-12-18 23:00:00|598.33|587.93|599.65|589.25|601.47|591.07|596.56|586.16|2438
1702944000000|2023-12-19 00:00:00|599.66|589.26|597.35|586.95|599.82|589.42|594.77|584.37|3227
1702947600000|2023-12-19 01:00:00|597.4|587|607.39|596.99|607.39|596.99|596.41|586.01|2899
1702951200000|2023-12-19 02:00:00|607.4|597|603.12|592.72|608.78|598.38|602.76|592.36|3389
1702954800000|2023-12-19 03:00:00|603.13|592.73|604.79|594.39|607.37|596.97|602.4|592|2109
1702958400000|2023-12-19 04:00:00|604.84|594.44|605.93|595.53|607.01|596.61|601.75|591.35|2332
1702962000000|2023-12-19 05:00:00|605.88|595.48|604.73|594.33|606.68|596.28|603.51|593.11|1803
1702965600000|2023-12-19 06:00:00|604.65|594.25|604.57|594.17|606.15|595.75|602.78|592.38|1679
1702969200000|2023-12-19 07:00:00|604.58|594.18|605.59|595.19|606.48|596.08|603.45|593.05|1690
1702972800000|2023-12-19 08:00:00|605.55|595.15|604.29|593.89|607|596.6|603.69|593.29|2305
1702976400000|2023-12-19 09:00:00|604.24|593.84|603.41|593.01|605.6|595.2|600.62|590.22|2647
1702980000000|2023-12-19 10:00:00|603.35|592.95|605.5|595.1|608.23|597.83|602.63|592.23|1936
1702983600000|2023-12-19 11:00:00|605.45|595.05|602.75|592.35|605.93|595.53|602.58|592.18|1901
1702987200000|2023-12-19 12:00:00|602.76|592.36|598.68|588.28|604.81|594.41|596.5|586.1|1995
1702990800000|2023-12-19 13:00:00|598.69|588.29|597.42|587.02|600.96|590.56|597.42|587.02|1783
1702994400000|2023-12-19 14:00:00|597.48|587.08|591.25|580.85|599.49|589.09|589.25|578.85|4627
1702998000000|2023-12-19 15:00:00|591.35|580.95|596.46|586.06|598.38|587.98|589.2|578.8|4428
1703001600000|2023-12-19 16:00:00|596.42|586.02|594.65|584.25|599.9|589.5|594.43|584.03|3764
1703005200000|2023-12-19 17:00:00|594.57|584.17|582.55|572.15|594.92|584.52|581.15|570.75|4837
1703008800000|2023-12-19 18:00:00|582.49|572.09|588.47|578.07|588.65|578.25|580.4|570|3792
1703012400000|2023-12-19 19:00:00|588.45|578.05|591.96|581.56|594.08|583.68|587.94|577.54|2720
1703016000000|2023-12-19 20:00:00|591.98|581.58|589.23|578.83|594.21|583.81|588.69|578.29|2476
1703019600000|2023-12-19 21:00:00|589.28|578.88|594.11|583.71|594.17|583.77|589.14|578.74|2564
1703023200000|2023-12-19 22:00:00|594.08|583.68|588.91|578.51|594.16|583.76|588.32|577.92|1731
1703026800000|2023-12-19 23:00:00|588.89|578.49|588.94|578.54|590.17|579.77|586.67|576.27|3045
1703030400000|2023-12-20 00:00:00|588.91|578.51|592.13|581.73|592.58|582.18|587.69|577.29|3476
1703034000000|2023-12-20 01:00:00|592.1|581.7|588.41|578.01|593.79|583.39|585.89|575.49|3588
1703037600000|2023-12-20 02:00:00|588.43|578.03|590.07|579.67|592.03|581.63|584.7|574.3|4558
1703041200000|2023-12-20 03:00:00|590.05|579.65|592.49|582.09|592.58|582.18|588.84|578.44|2699
1703044800000|2023-12-20 04:00:00|592.53|582.13|600.96|590.56|603.48|593.08|592.27|581.87|2894
1703048400000|2023-12-20 05:00:00|600.95|590.55|598.99|588.59|601.26|590.86|596.45|586.05|2893
1703052000000|2023-12-20 06:00:00|599.01|588.61|597.65|587.25|600.5|590.1|596.68|586.28|3000
1703055600000|2023-12-20 07:00:00|597.7|587.3|602.26|591.86|602.3|591.9|595.82|585.42|2973
1703059200000|2023-12-20 08:00:00|602.25|591.85|602.66|592.26|604.32|593.92|601.29|590.89|3302
1703062800000|2023-12-20 09:00:00|602.71|592.31|604.27|593.87|605.36|594.96|601.12|590.72|2818
1703066400000|2023-12-20 10:00:00|604.21|593.81|602.93|592.53|605.6|595.2|601.76|591.36|2983
1703070000000|2023-12-20 11:00:00|602.86|592.46|603.33|592.93|603.7|593.3|598.48|588.08|2791
1703073600000|2023-12-20 12:00:00|603.34|592.94|604.11|593.71|604.41|594.01|601.62|591.22|2786
1703077200000|2023-12-20 13:00:00|604.18|593.78|612.86|602.46|612.89|602.49|603.76|593.36|4452
1703080800000|2023-12-20 14:00:00|612.77|602.37|610.41|600.01|616.04|605.64|609.8|599.4|4538
1703084400000|2023-12-20 15:00:00|610.4|600|613.04|602.64|615.19|604.79|609.16|598.76|4037
1703088000000|2023-12-20 16:00:00|613.08|602.68|606.86|596.46|613.39|602.99|604.5|594.1|4242
1703091600000|2023-12-20 17:00:00|606.81|596.41|610.8|600.4|610.83|600.43|606.76|596.36|4076
1703095200000|2023-12-20 18:00:00|610.95|600.55|609.2|598.8|611.5|601.1|608.25|597.85|3866
1703098800000|2023-12-20 19:00:00|609.11|598.71|600.92|590.52|609.9|599.5|600.42|590.02|4328
1703102400000|2023-12-20 20:00:00|600.95|590.55|594.15|583.75|602.21|591.81|588.95|578.55|6175
1703106000000|2023-12-20 21:00:00|594.04|583.64|593.25|582.85|599.23|588.83|589.88|579.48|4737
1703109600000|2023-12-20 22:00:00|593.24|582.84|595.39|584.99|598.95|588.55|592.6|582.2|2333
1703113200000|2023-12-20 23:00:00|595.44|585.04|598.02|587.62|598.02|587.62|594.27|583.87|1590
1703116800000|2023-12-21 00:00:00|598.03|587.63|596.26|585.86|599.53|589.13|595.73|585.33|3578
1703120400000|2023-12-21 01:00:00|596.28|585.88|595.09|584.69|596.47|586.07|591.88|581.48|3676
1703124000000|2023-12-21 02:00:00|595.1|584.7|595.48|585.08|597.2|586.8|591.98|581.58|3496
1703127600000|2023-12-21 03:00:00|595.43|585.03|596.22|585.82|598.22|587.82|594.8|584.4|2227
1703131200000|2023-12-21 04:00:00|596.25|585.85|596.05|585.65|597.69|587.29|595.55|585.15|2695
1703134800000|2023-12-21 05:00:00|596.02|585.62|594.21|583.81|598.45|588.05|593.96|583.56|2702
1703138400000|2023-12-21 06:00:00|594.16|583.76|598.33|587.93|598.4|588|593.15|582.75|2479
1703142000000|2023-12-21 07:00:00|598.34|587.94|600.95|590.55|602.8|592.4|597.71|587.31|3617
1703145600000|2023-12-21 08:00:00|600.96|590.56|601.62|591.22|605.92|595.52|600.13|589.73|2650
1703149200000|2023-12-21 09:00:00|601.67|591.27|606.92|596.52|606.96|596.56|599.69|589.29|3466
1703152800000|2023-12-21 10:00:00|606.69|596.29|609.57|599.17|610.04|599.64|606.32|595.92|3847
1703156400000|2023-12-21 11:00:00|609.35|598.95|610.95|600.55|611.21|600.81|608.05|597.65|3840
1703160000000|2023-12-21 12:00:00|610.89|600.49|609.65|599.25|615.29|604.89|609|598.6|3633
1703163600000|2023-12-21 13:00:00|609.7|599.3|607.88|597.48|609.77|599.37|603.45|593.05|2974
1703167200000|2023-12-21 14:00:00|607.98|597.58|598.19|587.79|608.15|597.75|598|587.6|5215
1703170800000|2023-12-21 15:00:00|598.17|587.77|600.99|590.59|603.17|592.77|595.38|584.98|4321
1703174400000|2023-12-21 16:00:00|600.89|590.49|604.21|593.81|604.21|593.81|599.82|589.42|3792
1703178000000|2023-12-21 17:00:00|604.22|593.82|604.11|593.71|607.91|597.51|601.28|590.88|4444
1703181600000|2023-12-21 18:00:00|604.16|593.76|604.85|594.45|608.17|597.77|603.5|593.1|2815
1703185200000|2023-12-21 19:00:00|604.83|594.43|608.78|598.38|608.78|598.38|602.68|592.28|3738
1703188800000|2023-12-21 20:00:00|608.76|598.36|614.78|604.38|614.78|604.38|607.59|597.19|3999
1703192400000|2023-12-21 21:00:00|614.77|604.37|617.3|606.9|617.97|607.57|613.19|602.79|3189
1703196000000|2023-12-21 22:00:00|617.35|606.95|622.29|611.89|622.56|612.16|616.11|605.71|2424
1703199600000|2023-12-21 23:00:00|622.3|611.9|623.5|613.1|626.25|615.85|620.95|610.55|2504
1703203200000|2023-12-22 00:00:00|623.55|613.15|629.38|618.98|629.38|618.98|621.95|611.55|2868
1703206800000|2023-12-22 01:00:00|629.37|618.97|632.95|622.55|634.8|624.4|629.17|618.77|2069
1703210400000|2023-12-22 02:00:00|632.85|622.45|626.35|615.95|634.5|624.1|624.4|614|3149
1703214000000|2023-12-22 03:00:00|626.4|616|627.05|616.65|629.3|618.9|622.87|612.47|2305
1703217600000|2023-12-22 04:00:00|627.1|616.7|629.5|619.1|629.86|619.46|624.25|613.85|1738
1703221200000|2023-12-22 05:00:00|629.45|619.05|628.1|617.7|631.28|620.88|627.7|617.3|1662
1703224800000|2023-12-22 06:00:00|628|617.6|621.9|611.5|631.2|620.8|619.8|609.4|3320
1703228400000|2023-12-22 07:00:00|622|611.6|623.03|612.63|623.85|613.45|618.2|607.8|6570
1703232000000|2023-12-22 08:00:00|623.1|612.7|630.45|620.05|637.47|627.07|622.69|612.29|4438
1703235600000|2023-12-22 09:00:00|630.5|620.1|633|622.6|638.4|628|626.52|616.12|5489
1703239200000|2023-12-22 10:00:00|632.95|622.55|631.15|620.75|633.1|622.7|627.59|617.19|2051
1703242800000|2023-12-22 11:00:00|631.1|620.7|636.59|626.19|636.91|626.51|630.48|620.08|2776
1703246400000|2023-12-22 12:00:00|636.51|626.11|634.12|623.72|640.49|630.09|632.28|621.88|4918
1703250000000|2023-12-22 13:00:00|634.1|623.7|646.76|636.36|647.21|636.81|633.43|623.03|4675
1703253600000|2023-12-22 14:00:00|646.8|636.4|643.93|633.53|652|641.6|636.35|625.95|7192
1703257200000|2023-12-22 15:00:00|643.91|633.51|639.21|628.81|644.42|634.02|634.21|623.81|5122
1703260800000|2023-12-22 16:00:00|639.26|628.86|645.01|634.61|645.8|635.4|636.45|626.05|4638
1703264400000|2023-12-22 17:00:00|645.04|634.64|647.6|637.2|653.6|643.2|645.04|634.64|2819
1703268000000|2023-12-22 18:00:00|647.65|637.25|648.19|637.79|653.93|643.53|647.36|636.96|2368
1703271600000|2023-12-22 19:00:00|648.24|637.84|641.2|630.8|648.76|638.36|640.78|630.38|2134
1703275200000|2023-12-22 20:00:00|641.3|630.9|644.85|634.45|647.88|637.48|641.2|630.8|3519
1703278800000|2023-12-22 21:00:00|645.09|634.69|645.16|634.76|648.34|637.94|644.88|634.48|1690
1703318400000|2023-12-23 08:00:00|626.49|616.09|628.42|618.02|629.08|618.68|624.46|614.06|2623
1703322000000|2023-12-23 09:00:00|628.44|618.04|624.9|614.5|628.57|618.17|624.27|613.87|1995
1703325600000|2023-12-23 10:00:00|624.86|614.46|624.66|614.26|626.66|616.26|623.3|612.9|1629
1703329200000|2023-12-23 11:00:00|624.65|614.25|624.35|613.95|628.9|618.5|622.88|612.48|3136
1703332800000|2023-12-23 12:00:00|624.39|613.99|624.44|614.04|627.09|616.69|622.21|611.81|2712
1703336400000|2023-12-23 13:00:00|624.42|614.02|626.59|616.19|626.67|616.27|622.97|612.57|2467
1703340000000|2023-12-23 14:00:00|626.53|616.13|624.65|614.25|626.53|616.13|622.85|612.45|1414
1703343600000|2023-12-23 15:00:00|624.7|614.3|624.91|614.51|627.19|616.79|623.11|612.71|1641
1703347200000|2023-12-23 16:00:00|624.93|614.53|627.1|616.7|627.5|617.1|623.8|613.4|1882
1703350800000|2023-12-23 17:00:00|627.07|616.67|626.31|615.91|628.5|618.1|625.29|614.89|1953
1703354400000|2023-12-23 18:00:00|626.29|615.89|630.52|620.12|632.66|622.26|624.8|614.4|2630
1703358000000|2023-12-23 19:00:00|630.48|620.08|630.75|620.35|632.93|622.53|629.48|619.08|3291
1703361600000|2023-12-23 20:00:00|630.76|620.36|631.24|620.84|636.02|625.62|630.12|619.72|4159
1703365200000|2023-12-23 21:00:00|631.25|620.85|633.23|622.83|633.84|623.44|629.65|619.25|3056
1703368800000|2023-12-23 22:00:00|633.25|622.85|635.4|625|636.57|626.17|632.7|622.3|4509
1703372400000|2023-12-23 23:00:00|635.36|624.96|639.95|629.55|641.3|630.9|635.21|624.81|4059
1703376000000|2023-12-24 00:00:00|639.79|629.39|642.48|632.08|642.51|632.11|637.77|627.37|5417
1703379600000|2023-12-24 01:00:00|642.46|632.06|668.7|658.3|669.59|659.19|642.17|631.77|5232
1703383200000|2023-12-24 02:00:00|668.75|658.35|673.79|663.39|688.22|677.82|668.75|658.35|6227
1703386800000|2023-12-24 03:00:00|673.75|663.35|673.85|663.45|680.43|670.03|671.6|661.2|4676
1703390400000|2023-12-24 04:00:00|673.9|663.5|665.58|655.18|677.7|667.3|663.39|652.99|4773
1703394000000|2023-12-24 05:00:00|665.52|655.12|656.39|645.99|669.86|659.46|651.72|641.32|6136
1703397600000|2023-12-24 06:00:00|656.42|646.02|660.29|649.89|660.64|650.24|651.14|640.74|5786
1703401200000|2023-12-24 07:00:00|660.32|649.92|662.75|652.35|665.13|654.73|658.95|648.55|3429
1703404800000|2023-12-24 08:00:00|662.76|652.36|656.46|646.06|662.96|652.56|655.3|644.9|3542
1703408400000|2023-12-24 09:00:00|656.42|646.02|667.07|656.67|669.39|658.99|654.74|644.34|4219
1703412000000|2023-12-24 10:00:00|667.08|656.68|679.08|668.68|680.09|669.69|658.24|647.84|5846
1703415600000|2023-12-24 11:00:00|679.11|668.71|678.74|668.34|690.28|679.88|675.74|665.34|5738
1703419200000|2023-12-24 12:00:00|678.72|668.32|678.4|668|684.1|673.7|674|663.6|4378
1703422800000|2023-12-24 13:00:00|678.34|667.94|682.6|672.2|683.43|673.03|673.44|663.04|3948
1703426400000|2023-12-24 14:00:00|682.58|672.18|683.98|673.58|691.25|680.85|680.95|670.55|4901
1703430000000|2023-12-24 15:00:00|683.94|673.54|698.95|688.55|699.35|688.95|679.7|669.3|5669
1703433600000|2023-12-24 16:00:00|698.96|688.56|711.81|701.41|717.53|707.13|685.41|675.01|7495
1703437200000|2023-12-24 17:00:00|711.79|701.39|706.69|696.29|722.85|712.45|702.03|691.63|7000
1703440800000|2023-12-24 18:00:00|706.74|696.34|705.73|695.33|711.71|701.31|700.59|690.19|5372
1703444400000|2023-12-24 19:00:00|705.72|695.32|710.27|699.87|710.66|700.26|702.81|692.41|4219
1703448000000|2023-12-24 20:00:00|710.26|699.86|707.37|696.97|711.64|701.24|699.47|689.07|5235
1703451600000|2023-12-24 21:00:00|707.27|696.87|706.89|696.49|715.76|705.36|703.54|693.14|6845
1703455200000|2023-12-24 22:00:00|706.91|696.51|696.54|686.14|710.1|699.7|680.98|670.58|4537
1703538000000|2023-12-25 21:00:00|693.81|681.91|696.44|686.04|696.99|686.59|687.7|675.8|3780
1703541600000|2023-12-25 22:00:00|696.42|686.02|701.7|691.3|704.01|693.61|695.41|685.01|3029
1703545200000|2023-12-25 23:00:00|701.75|691.35|702.52|692.12|703.29|692.89|700.11|689.71|3644
1703548800000|2023-12-26 00:00:00|702.47|692.07|693.26|682.86|703.26|692.86|690.75|680.35|4304
1703552400000|2023-12-26 01:00:00|693.1|682.7|695.52|685.12|704.04|693.64|692.61|682.21|4070
1703556000000|2023-12-26 02:00:00|695.62|685.22|694.24|683.84|700.19|689.79|694.15|683.75|2939
1703559600000|2023-12-26 03:00:00|694.15|683.75|698.76|688.36|699.78|689.38|692.41|682.01|3962
1703563200000|2023-12-26 04:00:00|698.68|688.28|696.96|686.56|699.73|689.33|694.9|684.5|3648
1703566800000|2023-12-26 05:00:00|697.06|686.66|676.39|665.99|697.31|686.91|671.4|661|7878
1703570400000|2023-12-26 06:00:00|676.28|665.88|672.94|662.54|680.05|669.65|671.06|660.66|7501
1703574000000|2023-12-26 07:00:00|672.99|662.59|683.36|672.96|683.48|673.08|668.8|658.4|4875
1703577600000|2023-12-26 08:00:00|683.23|672.83|682.87|672.47|683.68|673.28|676.58|666.18|4854
1703581200000|2023-12-26 09:00:00|682.77|672.37|679.91|669.51|684.76|674.36|674.45|664.05|5964
1703584800000|2023-12-26 10:00:00|679.9|669.5|694.48|684.08|695.52|685.12|678.46|668.06|5019
1703588400000|2023-12-26 11:00:00|694.43|684.03|736.17|725.77|736.33|725.93|689.98|679.58|5613
1703592000000|2023-12-26 12:00:00|736.03|725.63|754.27|743.87|754.37|743.97|726.25|715.85|9920
1703595600000|2023-12-26 13:00:00|754.25|743.85|768.34|757.94|785.71|775.31|753.84|743.44|10625
1703599200000|2023-12-26 14:00:00|768.33|757.93|771.02|760.62|782.02|771.62|762.08|751.68|9994
1703602800000|2023-12-26 15:00:00|770.89|760.49|735.87|725.47|771.18|760.78|735.43|725.03|9817
1703606400000|2023-12-26 16:00:00|735.57|725.17|741.34|730.94|748.72|738.32|731.84|721.44|8922
1703610000000|2023-12-26 17:00:00|741.39|730.99|725.29|714.89|743.5|733.1|698.25|687.85|10028
1703613600000|2023-12-26 18:00:00|725.3|714.9|733.29|722.89|737.04|726.64|720.72|710.32|8996
1703617200000|2023-12-26 19:00:00|733.41|723.01|742.59|732.19|746.74|736.34|730.17|719.77|7220
1703620800000|2023-12-26 20:00:00|742.6|732.2|741.47|731.07|746.94|736.54|738.94|728.54|5961
1703624400000|2023-12-26 21:00:00|741.39|730.99|748.9|738.5|750|739.6|738.46|728.06|5811
1703628000000|2023-12-26 22:00:00|749.04|738.64|739.37|728.97|751.09|740.69|739.09|728.69|4919
1703631600000|2023-12-26 23:00:00|739.29|728.89|740.37|729.97|744.97|734.57|734.49|724.09|6307
1703635200000|2023-12-27 00:00:00|740.36|729.96|726.35|715.95|742.29|731.89|725.53|715.13|7744
1703638800000|2023-12-27 01:00:00|726.3|715.9|726.82|716.42|729.11|718.71|723.28|712.88|5979
1703642400000|2023-12-27 02:00:00|726.8|716.4|718.6|708.2|728.79|718.39|716.18|705.78|7325
1703646000000|2023-12-27 03:00:00|718.5|708.1|708.69|698.29|723.19|712.79|703.74|693.34|5862
1703649600000|2023-12-27 04:00:00|708.74|698.34|717.97|707.57|720.43|710.03|708.6|698.2|5005
1703653200000|2023-12-27 05:00:00|718.07|707.67|723.29|712.89|723.92|713.52|713.11|702.71|6037
1703656800000|2023-12-27 06:00:00|723.19|712.79|724.11|713.71|731.71|721.31|719.38|708.98|5737
1703660400000|2023-12-27 07:00:00|724.08|713.68|725.85|715.45|732.6|722.2|721.56|711.16|6608
1703664000000|2023-12-27 08:00:00|725.79|715.39|729.57|719.17|732.48|722.08|721.54|711.14|8071
1703667600000|2023-12-27 09:00:00|729.58|719.18|722.53|712.13|730.84|720.44|721.4|711|6956
1703671200000|2023-12-27 10:00:00|722.38|711.98|730.12|719.72|732.78|722.38|720|709.6|7682
1703674800000|2023-12-27 11:00:00|730.11|719.71|731.02|720.62|734.96|724.56|726.63|716.23|7209
1703678400000|2023-12-27 12:00:00|731.08|720.68|723.7|713.3|732.44|722.04|721.3|710.9|8205
1703682000000|2023-12-27 13:00:00|723.68|713.28|726.53|716.13|730.63|720.23|721.15|710.75|8833
1703685600000|2023-12-27 14:00:00|726.5|716.1|738.39|727.99|742.11|731.71|722.63|712.23|8718
1703689200000|2023-12-27 15:00:00|738.38|727.98|729.3|718.9|741.68|731.28|725.3|714.9|8164
1703692800000|2023-12-27 16:00:00|729.31|718.91|748.05|737.65|748.47|738.07|726.8|716.4|6841
1703696400000|2023-12-27 17:00:00|748.1|737.7|735.2|724.8|748.39|737.99|732.75|722.35|4171
1703700000000|2023-12-27 18:00:00|735.25|724.85|736.25|725.85|738.85|728.45|731.8|721.4|2994
1703703600000|2023-12-27 19:00:00|736.4|726|731|720.6|738.1|727.7|729.24|718.84|2566
1703707200000|2023-12-27 20:00:00|731.05|720.65|731.36|720.96|733.45|723.05|727|716.6|2440
1703710800000|2023-12-27 21:00:00|731.26|720.86|731.34|720.94|732.75|722.35|727.99|717.59|2275
1703714400000|2023-12-27 22:00:00|731.39|720.99|729.2|718.8|736.52|726.12|726.05|715.65|2489
1703718000000|2023-12-27 23:00:00|729.25|718.85|729.3|718.9|734.9|724.5|727.85|717.45|2993
1703721600000|2023-12-28 00:00:00|729.4|719|745.65|735.25|749.25|738.85|728.3|717.9|5771
1703725200000|2023-12-28 01:00:00|745.59|735.19|752.85|742.45|753.4|743|737.43|727.03|4515
1703728800000|2023-12-28 02:00:00|752.75|742.35|753.13|742.73|753.85|743.45|740.2|729.8|5160
1703732400000|2023-12-28 03:00:00|753.2|742.8|752.2|741.8|755.35|744.95|749.1|738.7|5003
1703736000000|2023-12-28 04:00:00|752.22|741.82|749.1|738.7|763.75|753.35|748.15|737.75|4278
1703739600000|2023-12-28 05:00:00|749.13|738.73|747.05|736.65|751.3|740.9|739.6|729.2|4773
1703743200000|2023-12-28 06:00:00|747.1|736.7|784.42|774.02|784.5|774.1|744.54|734.14|8052
1703746800000|2023-12-28 07:00:00|784.47|774.07|796.25|785.85|805.1|794.7|775.66|765.26|10656
1703750400000|2023-12-28 08:00:00|796.21|785.81|802.51|792.11|809.73|799.33|788.93|778.53|9058
1703754000000|2023-12-28 09:00:00|802.49|792.09|775.15|764.75|804.62|794.22|773.54|763.14|8323
1703757600000|2023-12-28 10:00:00|775.25|764.85|784.4|774|785.83|775.43|773.3|762.9|6605
1703761200000|2023-12-28 11:00:00|784.05|773.65|776.75|766.35|784.85|774.45|772|761.6|6457
1703764800000|2023-12-28 12:00:00|776.35|765.95|755.48|745.08|778.2|767.8|754.55|744.15|7551
1703768400000|2023-12-28 13:00:00|755.5|745.1|773.12|762.72|779.5|769.1|749.15|738.75|7520
1703772000000|2023-12-28 14:00:00|773.27|762.87|782.6|772.2|790.65|780.25|767.11|756.71|10392
1703775600000|2023-12-28 15:00:00|782.62|772.22|763.08|752.68|789.3|778.9|760.8|750.4|7651
1703779200000|2023-12-28 16:00:00|763.1|752.7|790.59|780.19|799.15|788.75|761.45|751.05|7807
1703782800000|2023-12-28 17:00:00|790.69|780.29|781.2|770.8|800.47|790.07|781.2|770.8|5853
1703786400000|2023-12-28 18:00:00|781.35|770.95|797.75|787.35|801.52|791.12|779.2|768.8|5096
1703790000000|2023-12-28 19:00:00|797.65|787.25|829.05|818.65|830.85|820.45|796.2|785.8|7065
1703793600000|2023-12-28 20:00:00|828.9|818.5|810.9|800.5|829.05|818.65|805.8|795.4|6217
1703797200000|2023-12-28 21:00:00|810.91|800.51|802.35|791.95|817.2|806.8|796.6|786.2|5349
1703800800000|2023-12-28 22:00:00|802.2|791.8|804.88|794.48|806.09|795.69|793.06|782.66|4640
1703804400000|2023-12-28 23:00:00|804.93|794.53|786.3|775.9|805.12|794.72|783.54|773.14|5062
1703808000000|2023-12-29 00:00:00|786.63|776.23|774.75|764.35|793.62|783.22|770.91|760.51|7540
1703811600000|2023-12-29 01:00:00|774.7|764.3|767.97|757.57|780.45|770.05|760.78|750.38|8039
1703815200000|2023-12-29 02:00:00|768.07|757.67|782.41|772.01|782.55|772.15|763.03|752.63|7013
1703818800000|2023-12-29 03:00:00|782.26|771.86|774.02|763.62|782.67|772.27|773|762.6|6333
1703822400000|2023-12-29 04:00:00|773.99|763.59|780.46|770.06|780.55|770.15|771.45|761.05|5460
1703826000000|2023-12-29 05:00:00|780.37|769.97|781|770.6|786.62|776.22|772.2|761.8|5577
1703829600000|2023-12-29 06:00:00|780.95|770.55|776.35|765.95|788.53|778.13|775.55|765.15|6023
1703833200000|2023-12-29 07:00:00|776.6|766.2|758.21|747.81|781.48|771.08|756.84|746.44|6910
1703836800000|2023-12-29 08:00:00|758.19|747.79|772.35|761.95|772.35|761.95|757.13|746.73|5873
1703840400000|2023-12-29 09:00:00|772.3|761.9|779.3|768.9|782.46|772.06|768|757.6|6568
1703844000000|2023-12-29 10:00:00|779.23|768.83|767.7|757.3|781.25|770.85|767.4|757|5682
1703847600000|2023-12-29 11:00:00|767.75|757.35|773.4|763|778.15|767.75|767.1|756.7|4428
1703851200000|2023-12-29 12:00:00|773.35|762.95|762.05|751.65|775.45|765.05|761.5|751.1|5285
1703854800000|2023-12-29 13:00:00|762.1|751.7|768.25|757.85|770.65|760.25|760.4|750|5375
1703858400000|2023-12-29 14:00:00|768.3|757.9|780.1|769.7|782.85|772.45|766.75|756.35|6712
1703862000000|2023-12-29 15:00:00|780.18|769.78|757.8|747.4|781.35|770.95|750.07|739.67|8265
1703865600000|2023-12-29 16:00:00|758.2|747.8|743.92|733.52|761.65|751.25|742.56|732.16|10604
1703869200000|2023-12-29 17:00:00|743.83|733.43|770.86|760.46|772.16|761.76|742.68|732.28|10268
1703872800000|2023-12-29 18:00:00|770.88|760.48|782.93|772.53|784.76|774.36|765.31|754.91|8493
1703876400000|2023-12-29 19:00:00|782.99|772.59|778.88|768.48|783.5|773.1|772.98|762.58|7368
1703880000000|2023-12-29 20:00:00|778.92|768.52|771.47|761.07|781.12|770.72|765.9|755.5|6309
1703883600000|2023-12-29 21:00:00|771.45|761.05|766.57|756.17|771.97|761.57|763.54|753.14|4963
1703923200000|2023-12-30 08:00:00|769|758.6|755.32|744.92|774.6|764.2|754.95|744.55|6960
1703926800000|2023-12-30 09:00:00|755.35|744.95|748.96|738.56|757.73|747.33|744.1|733.7|6766
1703930400000|2023-12-30 10:00:00|748.93|738.53|746.62|736.22|750.01|739.61|742.82|732.42|4275
1703934000000|2023-12-30 11:00:00|746.67|736.27|751.67|741.27|754.2|743.8|746.67|736.27|3722
1703937600000|2023-12-30 12:00:00|751.57|741.17|748.69|738.29|757.54|747.14|745.81|735.41|4922
1703941200000|2023-12-30 13:00:00|748.64|738.24|741.78|731.38|750.4|740|737.72|727.32|4969
1703944800000|2023-12-30 14:00:00|741.81|731.41|746.09|735.69|748.64|738.24|738.37|727.97|5530
1703948400000|2023-12-30 15:00:00|745.96|735.56|756.04|745.64|756.61|746.21|743.66|733.26|4869
1703952000000|2023-12-30 16:00:00|756.05|745.65|754.65|744.25|761.68|751.28|750.23|739.83|6542
1703955600000|2023-12-30 17:00:00|754.52|744.12|759.44|749.04|761.56|751.16|752.35|741.95|5766
1703959200000|2023-12-30 18:00:00|759.47|749.07|757.04|746.64|761.43|751.03|753.18|742.78|4674
1703962800000|2023-12-30 19:00:00|756.97|746.57|752.12|741.72|759.53|749.13|751.02|740.62|3290
1703966400000|2023-12-30 20:00:00|752.15|741.75|751.71|741.31|755.26|744.86|749.2|738.8|3914
1703970000000|2023-12-30 21:00:00|751.66|741.26|751.09|740.69|753.52|743.12|747.51|737.11|2941
1703973600000|2023-12-30 22:00:00|751.06|740.66|742.02|731.62|751.09|740.69|739.85|729.45|2475
1703977200000|2023-12-30 23:00:00|741.99|731.59|741.5|731.1|748.16|737.76|740.9|730.5|4186
1703980800000|2023-12-31 00:00:00|741.39|730.99|746.42|736.02|748.96|738.56|740.08|729.68|4761
1703984400000|2023-12-31 01:00:00|746.33|735.93|745.96|735.56|750.89|740.49|745.05|734.65|4031
1703988000000|2023-12-31 02:00:00|745.86|735.46|741.44|731.04|751.1|740.7|736.31|725.91|4532
1703991600000|2023-12-31 03:00:00|741.57|731.17|737.22|726.82|742.2|731.8|731.52|721.12|4294
1703995200000|2023-12-31 04:00:00|737.16|726.76|739.29|728.89|745.7|735.3|735.3|724.9|3935
1703998800000|2023-12-31 05:00:00|739.24|728.84|741.24|730.84|745.21|734.81|738.24|727.84|3390
1704002400000|2023-12-31 06:00:00|741.12|730.72|739.97|729.57|743.63|733.23|738.77|728.37|2800
1704006000000|2023-12-31 07:00:00|740.02|729.62|751.4|741|753.13|742.73|738.8|728.4|4129
1704009600000|2023-12-31 08:00:00|751.35|740.95|754.36|743.96|754.4|744|748.5|738.1|4280
1704013200000|2023-12-31 09:00:00|754.39|743.99|763.97|753.57|764.27|753.87|752.68|742.28|4724
1704016800000|2023-12-31 10:00:00|763.92|753.52|760.35|749.95|764.66|754.26|757.12|746.72|3150
1704020400000|2023-12-31 11:00:00|760.3|749.9|766.43|756.03|769.62|759.22|755.69|745.29|3278
1704024000000|2023-12-31 12:00:00|766.38|755.98|764.81|754.41|775.57|765.17|761.65|751.25|5416
1704027600000|2023-12-31 13:00:00|764.79|754.39|762.84|752.44|770.15|759.75|761.65|751.25|5538
1704031200000|2023-12-31 14:00:00|762.76|752.36|762.69|752.29|770.84|760.44|762.01|751.61|3854
1704034800000|2023-12-31 15:00:00|762.73|752.33|758.56|748.16|765.89|755.49|757.69|747.29|4006
1704038400000|2023-12-31 16:00:00|758.52|748.12|760.57|750.17|763.24|752.84|757.92|747.52|3397
1704042000000|2023-12-31 17:00:00|760.62|750.22|759.92|749.52|762.36|751.96|756.27|745.87|4395
1704045600000|2023-12-31 18:00:00|760.09|749.69|752.55|742.15|761.07|750.67|750|739.6|4034
1704049200000|2023-12-31 19:00:00|752.56|742.16|749.46|739.06|754.69|744.29|748.58|738.18|3349
1704052800000|2023-12-31 20:00:00|749.49|739.09|740.02|729.62|750.48|740.08|739.45|729.05|4878
1704056400000|2023-12-31 21:00:00|739.97|729.57|744.75|734.35|749.09|738.69|739.86|729.46|3760
1704060000000|2023-12-31 22:00:00|744.62|734.22|743.94|733.54|750.55|740.15|743.52|733.12|2687
1704142800000|2024-01-01 21:00:00|739.6|727.7|760.41|750.01|763.64|751.74|739.6|727.7|3435
1704146400000|2024-01-01 22:00:00|760.42|750.02|760.24|749.84|760.52|750.12|759.73|749.33|125
1704150000000|2024-01-01 23:00:00|762.51|752.11|765.52|755.12|767.73|757.33|761.69|751.29|3475
1704153600000|2024-01-02 00:00:00|765.56|755.16|771.35|760.95|771.55|761.15|762.53|752.13|6353
1704157200000|2024-01-02 01:00:00|771.4|761|769.35|758.95|773.55|763.15|767.43|757.03|3102
1704160800000|2024-01-02 02:00:00|769.31|758.91|770.62|760.22|777.27|766.87|767.95|757.55|4041
1704164400000|2024-01-02 03:00:00|770.63|760.23|769.7|759.3|771.14|760.74|766.27|755.87|3285
1704168000000|2024-01-02 04:00:00|769.6|759.2|775.54|765.14|775.92|765.52|768.38|757.98|3082
1704171600000|2024-01-02 05:00:00|775.52|765.12|767.2|756.8|775.63|765.23|765.63|755.23|2523
1704175200000|2024-01-02 06:00:00|767.4|757|766.7|756.3|770.25|759.85|763.6|753.2|3829
1704178800000|2024-01-02 07:00:00|766.75|756.35|762.8|752.4|767.75|757.35|762.64|752.24|3506
1704182400000|2024-01-02 08:00:00|762.82|752.42|771.65|761.25|774.4|764|761.75|751.35|4752
1704186000000|2024-01-02 09:00:00|771.7|761.3|768.67|758.27|772.65|762.25|767.45|757.05|3382
1704189600000|2024-01-02 10:00:00|768.65|758.25|759.73|749.33|768.75|758.35|758.05|747.65|3886
1704193200000|2024-01-02 11:00:00|759.71|749.31|755.95|745.55|761.95|751.55|751.89|741.49|4754
1704196800000|2024-01-02 12:00:00|755.92|745.52|751.45|741.05|760.05|749.65|751.25|740.85|4856
1704200400000|2024-01-02 13:00:00|751.4|741|752.36|741.96|756.75|746.35|750.57|740.17|4447
1704204000000|2024-01-02 14:00:00|752.33|741.93|737.78|727.38|755.35|744.95|732.98|722.58|6997
1704207600000|2024-01-02 15:00:00|737.68|727.28|735.4|725|739.85|729.45|729.25|718.85|7786
1704211200000|2024-01-02 16:00:00|735.35|724.95|739.65|729.25|740.4|730|730.27|719.87|8136
1704214800000|2024-01-02 17:00:00|739.7|729.3|737.25|726.85|741.13|730.73|735|724.6|4297
1704218400000|2024-01-02 18:00:00|736.95|726.55|735.58|725.18|739.8|729.4|733.7|723.3|6044
1704222000000|2024-01-02 19:00:00|735.53|725.13|732.04|721.64|737.26|726.86|729.65|719.25|7098
1704225600000|2024-01-02 20:00:00|731.95|721.55|725.8|715.4|737.38|726.98|725.65|715.25|6733
1704229200000|2024-01-02 21:00:00|725.72|715.32|725.64|715.24|727.16|716.76|722.65|712.25|5936
1704232800000|2024-01-02 22:00:00|725.62|715.22|725.1|714.7|728.7|718.3|720.8|710.4|3679
1704236400000|2024-01-02 23:00:00|725.15|714.75|723.46|713.06|725.48|715.08|720.77|710.37|3169
1704240000000|2024-01-03 00:00:00|723.51|713.11|730.94|720.54|732.72|722.32|722.97|712.57|6771
1704243600000|2024-01-03 01:00:00|730.85|720.45|732.46|722.06|733.32|722.92|729.6|719.2|6750
1704247200000|2024-01-03 02:00:00|732.55|722.15|729.35|718.95|734.84|724.44|728.7|718.3|5689
1704250800000|2024-01-03 03:00:00|729.29|718.89|729.23|718.83|729.5|719.1|724.15|713.75|3847
1704254400000|2024-01-03 04:00:00|729.16|718.76|734.02|723.62|735.6|725.2|729.01|718.61|5808
1704258000000|2024-01-03 05:00:00|733.96|723.56|738.8|728.4|742.65|732.25|733.2|722.8|5131
1704261600000|2024-01-03 06:00:00|738.85|728.45|737.25|726.85|741.39|730.99|732.98|722.58|5708
1704265200000|2024-01-03 07:00:00|737.22|726.82|731.71|721.31|739.91|729.51|729.8|719.4|7560
1704268800000|2024-01-03 08:00:00|731.64|721.24|737.59|727.19|737.65|727.25|731.64|721.24|5536
1704272400000|2024-01-03 09:00:00|737.54|727.14|737.91|727.51|741.07|730.67|737.01|726.61|5822
1704276000000|2024-01-03 10:00:00|737.94|727.54|737.57|727.17|741.5|731.1|733.8|723.4|5241
1704279600000|2024-01-03 11:00:00|737.54|727.14|715.52|705.12|737.68|727.28|712|701.6|7362
1704283200000|2024-01-03 12:00:00|715.54|705.14|677.01|666.61|715.65|705.25|599|588.6|7374
1704286800000|2024-01-03 13:00:00|676.98|666.58|667.72|657.32|677.01|666.61|661.21|650.81|7748
1704290400000|2024-01-03 14:00:00|667.75|657.35|649.52|639.12|668.21|657.81|647.49|637.09|8394
1704294000000|2024-01-03 15:00:00|649.47|639.07|666.13|655.73|666.48|656.08|648.4|638|9121
1704297600000|2024-01-03 16:00:00|666.13|655.73|655.66|645.26|668.59|658.19|654.89|644.49|9843
1704301200000|2024-01-03 17:00:00|655.56|645.16|651.73|641.33|657.07|646.67|648.43|638.03|6937
1704304800000|2024-01-03 18:00:00|652.05|641.65|638.77|628.37|654.14|643.74|629.99|619.59|6410
1704308400000|2024-01-03 19:00:00|638.89|628.49|641.2|630.8|650.8|640.4|637.57|627.17|7851
1704312000000|2024-01-03 20:00:00|641.28|630.88|650.48|640.08|653.34|642.94|640.51|630.11|6284
1704315600000|2024-01-03 21:00:00|650.6|640.2|651.77|641.37|654.06|643.66|647.67|637.27|5994
1704319200000|2024-01-03 22:00:00|651.63|641.23|647.62|637.22|651.94|641.54|643.19|632.79|3613
1704322800000|2024-01-03 23:00:00|647.53|637.13|648.73|638.33|651.04|640.64|642.25|631.85|4637
1704326400000|2024-01-04 00:00:00|648.68|638.28|654.59|644.19|656.93|646.53|648.48|638.08|5099
1704330000000|2024-01-04 01:00:00|654.5|644.1|647.58|637.18|655.2|644.8|642.65|632.25|6173
1704333600000|2024-01-04 02:00:00|647.55|637.15|656.11|645.71|657.11|646.71|646.81|636.41|5207
1704337200000|2024-01-04 03:00:00|656.08|645.68|656.5|646.1|657.11|646.71|652.9|642.5|5075
1704340800000|2024-01-04 04:00:00|656.51|646.11|661.45|651.05|662.74|652.34|653.34|642.94|3999
1704344400000|2024-01-04 05:00:00|661.4|651|658.67|648.27|661.62|651.22|656.5|646.1|5121
1704348000000|2024-01-04 06:00:00|658.76|648.36|659.87|649.47|663.86|653.46|657.47|647.07|4697
1704351600000|2024-01-04 07:00:00|659.83|649.43|655.8|645.4|663.76|653.36|655.47|645.07|6111
1704355200000|2024-01-04 08:00:00|655.75|645.35|656.7|646.3|660.93|650.53|653.93|643.53|6274
1704358800000|2024-01-04 09:00:00|656.68|646.28|658.68|648.28|663.38|652.98|654.5|644.1|5672
1704362400000|2024-01-04 10:00:00|658.64|648.24|658.24|647.84|660.57|650.17|648.56|638.16|7040
1704366000000|2024-01-04 11:00:00|658.25|647.85|661.63|651.23|663.23|652.83|657.95|647.55|5601
1704369600000|2024-01-04 12:00:00|661.6|651.2|670.38|659.98|670.39|659.99|661.27|650.87|6223
1704373200000|2024-01-04 13:00:00|670.35|659.95|671.26|660.86|674.17|663.77|666.65|656.25|5914
1704376800000|2024-01-04 14:00:00|671.32|660.92|672.95|662.55|673.55|663.15|665.95|655.55|8219
1704380400000|2024-01-04 15:00:00|672.9|662.5|672.14|661.74|677.12|666.72|669.49|659.09|9716
1704384000000|2024-01-04 16:00:00|672.03|661.63|672.73|662.33|672.83|662.43|668.86|658.46|7742
1704387600000|2024-01-04 17:00:00|672.78|662.38|671.29|660.89|674.35|663.95|668.71|658.31|6144
1704391200000|2024-01-04 18:00:00|671.33|660.93|665.51|655.11|671.9|661.5|665.46|655.06|3583
1704394800000|2024-01-04 19:00:00|665.49|655.09|656.99|646.59|666.31|655.91|656.6|646.2|3621
1704398400000|2024-01-04 20:00:00|657.04|646.64|662.73|652.33|666.62|656.22|657.04|646.64|6015
1704402000000|2024-01-04 21:00:00|662.82|652.42|659.09|648.69|665.95|655.55|656.85|646.45|5085
1704405600000|2024-01-04 22:00:00|659.14|648.74|660.25|649.85|667.15|656.75|657.47|647.07|4357
1704409200000|2024-01-04 23:00:00|660.17|649.77|658.91|648.51|660.72|650.32|655.98|645.58|3657
1704412800000|2024-01-05 00:00:00|658.86|648.46|663.02|652.62|666.38|655.98|657.25|646.85|6613
1704416400000|2024-01-05 01:00:00|662.9|652.5|650.18|639.78|664.19|653.79|635.34|624.94|8952
1704420000000|2024-01-05 02:00:00|650.24|639.84|648.09|637.69|655.86|645.46|645.63|635.23|7286
1704423600000|2024-01-05 03:00:00|647.99|637.59|660.68|650.28|669.26|658.86|647.68|637.28|6596
1704427200000|2024-01-05 04:00:00|660.59|650.19|660.45|650.05|664.97|654.57|658.25|647.85|8709
1704430800000|2024-01-05 05:00:00|660.55|650.15|662.7|652.3|663.03|652.63|656.8|646.4|5629
1704434400000|2024-01-05 06:00:00|662.72|652.32|659.88|649.48|663.67|653.27|655.23|644.83|5858
1704438000000|2024-01-05 07:00:00|659.95|649.55|657.96|647.56|663.74|653.34|657.48|647.08|6348
1704441600000|2024-01-05 08:00:00|657.91|647.51|655.97|645.57|661.46|651.06|655.56|645.16|5559
1704445200000|2024-01-05 09:00:00|655.93|645.53|660.41|650.01|663.5|653.1|655.79|645.39|6267
1704448800000|2024-01-05 10:00:00|660.61|650.21|646.62|636.22|661.08|650.68|642.74|632.34|7659
1704452400000|2024-01-05 11:00:00|646.48|636.08|645.53|635.13|650.65|640.25|643.74|633.34|7126
1704456000000|2024-01-05 12:00:00|645.46|635.06|647.26|636.86|651.35|640.95|641.8|631.4|6079
1704459600000|2024-01-05 13:00:00|647.31|636.91|646.78|636.38|650.47|640.07|644|633.6|7510
1704463200000|2024-01-05 14:00:00|646.8|636.4|635.33|624.93|649.12|638.72|632.8|622.4|9655
1704466800000|2024-01-05 15:00:00|635.3|624.9|638.05|627.65|642.49|632.09|632.17|621.77|8743
1704470400000|2024-01-05 16:00:00|637.96|627.56|626.8|616.4|641.08|630.68|625.24|614.84|7394
1704474000000|2024-01-05 17:00:00|626.65|616.25|633.49|623.09|634.86|624.46|622.17|611.77|7981
1704477600000|2024-01-05 18:00:00|633.55|623.15|633.25|622.85|635.36|624.96|631.76|621.36|5541
1704481200000|2024-01-05 19:00:00|633.29|622.89|632.33|621.93|635.65|625.25|630.88|620.48|5758
1704484800000|2024-01-05 20:00:00|632.25|621.85|640.02|629.62|642.34|631.94|632.25|621.85|4684
1704488400000|2024-01-05 21:00:00|640.06|629.66|639.8|629.4|640.14|629.74|635.3|624.9|4602
1704528000000|2024-01-06 08:00:00|619.21|608.81|626.06|615.66|626.55|616.15|615.87|605.47|5565
1704531600000|2024-01-06 09:00:00|626.08|615.68|626.14|615.74|629.16|618.76|625.85|615.45|4379
1704535200000|2024-01-06 10:00:00|626.1|615.7|629.09|618.69|629.39|618.99|623.37|612.97|4712
1704538800000|2024-01-06 11:00:00|629.05|618.65|631.33|620.93|632.07|621.67|627.58|617.18|4368
1704542400000|2024-01-06 12:00:00|631.34|620.94|628.73|618.33|635|624.6|628.17|617.77|5600
1704546000000|2024-01-06 13:00:00|628.77|618.37|634.16|623.76|635.25|624.85|627.24|616.84|3976
1704549600000|2024-01-06 14:00:00|634.1|623.7|642.69|632.29|642.89|632.49|632.72|622.32|5334
1704553200000|2024-01-06 15:00:00|642.81|632.41|645.65|635.25|646.05|635.65|640.74|630.34|6270
1704556800000|2024-01-06 16:00:00|645.7|635.3|645.41|635.01|648.9|638.5|642.7|632.3|5979
1704560400000|2024-01-06 17:00:00|645.34|634.94|645.85|635.45|647.05|636.65|643.23|632.83|4089
1704564000000|2024-01-06 18:00:00|645.84|635.44|644.03|633.63|647.64|637.24|642.28|631.88|3853
1704567600000|2024-01-06 19:00:00|644.04|633.64|642.91|632.51|644.47|634.07|638.55|628.15|4292
1704571200000|2024-01-06 20:00:00|642.96|632.56|643.52|633.12|646.17|635.77|639.25|628.85|4721
1704574800000|2024-01-06 21:00:00|643.47|633.07|643.17|632.77|645.43|635.03|639.23|628.83|5592
1704578400000|2024-01-06 22:00:00|643.13|632.73|640.08|629.68|643.57|633.17|635.51|625.11|3743
1704582000000|2024-01-06 23:00:00|640.03|629.63|636.09|625.69|640.18|629.78|633.03|622.63|5150
1704585600000|2024-01-07 00:00:00|636.12|625.72|642.05|631.65|642.53|632.13|633.96|623.56|5336
1704589200000|2024-01-07 01:00:00|642.03|631.63|639.25|628.85|645.28|634.88|639.18|628.78|5150
1704592800000|2024-01-07 02:00:00|639.3|628.9|638.16|627.76|643.6|633.2|636.26|625.86|5893
1704596400000|2024-01-07 03:00:00|638.15|627.75|642.22|631.82|642.4|632|637.78|627.38|5376
1704600000000|2024-01-07 04:00:00|642.23|631.83|645.9|635.5|646.84|636.44|641.82|631.42|4926
1704603600000|2024-01-07 05:00:00|645.85|635.45|645.61|635.21|648.18|637.78|643.88|633.48|4903
1704607200000|2024-01-07 06:00:00|645.58|635.18|647.65|637.25|649.91|639.51|644.39|633.99|8150
1704610800000|2024-01-07 07:00:00|648.01|637.61|645.85|635.45|648.56|638.16|644.72|634.32|5699
1704614400000|2024-01-07 08:00:00|645.83|635.43|640.23|629.83|648.68|638.28|639.31|628.91|7070
1704618000000|2024-01-07 09:00:00|640.28|629.88|637.52|627.12|642.87|632.47|635.36|624.96|7659
1704621600000|2024-01-07 10:00:00|637.53|627.13|638.38|627.98|641.93|631.53|636.85|626.45|5733
1704625200000|2024-01-07 11:00:00|638.39|627.99|636|625.6|639.58|629.18|635.56|625.16|3979
1704628800000|2024-01-07 12:00:00|635.99|625.59|636.33|625.93|637.08|626.68|631.92|621.52|4376
1704632400000|2024-01-07 13:00:00|636.25|625.85|637.61|627.21|639.86|629.46|635.93|625.53|3907
1704636000000|2024-01-07 14:00:00|637.65|627.25|633.75|623.35|639.09|628.69|631.35|620.95|3313
1704639600000|2024-01-07 15:00:00|633.76|623.36|626.53|616.13|633.99|623.59|622.8|612.4|6133
1704643200000|2024-01-07 16:00:00|626.48|616.08|619.08|608.68|629.42|619.02|618.17|607.77|6929
1704646800000|2024-01-07 17:00:00|619.09|608.69|622.53|612.13|624.59|614.19|617.11|606.71|5065
1704650400000|2024-01-07 18:00:00|622.5|612.1|624.81|614.41|627.08|616.68|621.83|611.43|3783
1704654000000|2024-01-07 19:00:00|624.82|614.42|626.44|616.04|626.74|616.34|622.48|612.08|3413
1704657600000|2024-01-07 20:00:00|626.36|615.96|626.72|609.32|627.87|617.47|623.75|608.63|4008
1704661200000|2024-01-07 21:00:00|626.76|609.36|619.29|608.89|627.74|610.34|618.1|604.64|4517
1704664800000|2024-01-07 22:00:00|619.27|608.87|606.07|595.67|619.29|608.89|602.95|592.55|7353
1704668400000|2024-01-07 23:00:00|605.92|595.52|605.97|595.57|611.42|601.02|598.2|587.8|8755
1704672000000|2024-01-08 00:00:00|606.03|595.63|593.9|583.5|608.88|598.48|593.8|583.4|8786
1704675600000|2024-01-08 01:00:00|594|583.6|595.61|585.21|601.02|590.62|591.75|581.35|8949
1704679200000|2024-01-08 02:00:00|595.66|585.26|584.87|574.47|597.7|587.3|576.75|566.35|9953
1704682800000|2024-01-08 03:00:00|584.98|574.58|583.08|572.68|589.03|578.63|572.4|562|9838
1704686400000|2024-01-08 04:00:00|583.17|572.77|591.3|580.9|591.3|580.9|579.85|569.45|6328
1704690000000|2024-01-08 05:00:00|591.22|580.82|588.95|578.55|591.32|580.92|586.65|576.25|4844
1704693600000|2024-01-08 06:00:00|588.9|578.5|595|584.6|599.89|589.49|586.61|576.21|6437
1704697200000|2024-01-08 07:00:00|594.92|584.52|596.43|586.03|601.24|590.84|592.5|582.1|4725
1704700800000|2024-01-08 08:00:00|596.38|585.98|598.1|587.7|602.54|592.14|595.67|585.27|6003
1704704400000|2024-01-08 09:00:00|598.19|587.79|595.7|585.3|600.2|589.8|592.38|581.98|6225
1704708000000|2024-01-08 10:00:00|595.75|585.35|602.26|591.86|605.1|594.7|592.83|582.43|5797
1704711600000|2024-01-08 11:00:00|602.21|591.81|610.61|600.21|610.68|600.28|601.65|591.25|6063
1704715200000|2024-01-08 12:00:00|610.63|600.23|614.93|604.53|617.98|607.58|607.39|596.99|8938
1704718800000|2024-01-08 13:00:00|614.94|604.54|613.55|603.15|617.68|607.28|612.4|602|9038
1704722400000|2024-01-08 14:00:00|613.66|603.26|610.1|599.7|616|605.6|609.57|599.17|5839
1704726000000|2024-01-08 15:00:00|610.11|599.71|610.13|599.73|614.79|604.39|607.35|596.95|7173
1704729600000|2024-01-08 16:00:00|610.17|599.77|606.53|596.13|614.69|604.29|606.1|595.7|5629
1704733200000|2024-01-08 17:00:00|606.5|596.1|618.16|607.76|618.25|607.85|604.15|593.75|6139
1704736800000|2024-01-08 18:00:00|618.1|607.7|626.35|615.95|627.45|617.05|617.78|607.38|7154
1704740400000|2024-01-08 19:00:00|626.66|616.26|628.04|617.64|628.27|617.87|621.25|610.85|4804
1704744000000|2024-01-08 20:00:00|628.03|617.63|623.84|613.44|628.27|617.87|622.71|612.31|4349
1704747600000|2024-01-08 21:00:00|624.21|613.81|620.25|609.85|625.15|614.75|620.25|609.85|2790
1704751200000|2024-01-08 22:00:00|620.2|609.8|628.12|617.72|628.17|617.77|618.73|608.33|2044
1704754800000|2024-01-08 23:00:00|628.13|617.73|629.45|619.05|629.5|619.1|625.75|615.35|2516
1704758400000|2024-01-09 00:00:00|629.4|619|623.08|612.68|632.95|622.55|615.4|605|6686
1704762000000|2024-01-09 01:00:00|623.1|612.7|619.9|609.5|625.1|614.7|617.93|607.53|4399
1704765600000|2024-01-09 02:00:00|619.92|609.52|620.09|609.69|621.65|611.25|617.92|607.52|2933
1704769200000|2024-01-09 03:00:00|620.08|609.68|619.87|609.47|620.27|609.87|618.08|607.68|2926
1704772800000|2024-01-09 04:00:00|619.86|609.46|625.11|614.71|625.8|615.4|618.34|607.94|3343
1704776400000|2024-01-09 05:00:00|625.08|614.68|621.1|610.7|625.7|615.3|618.06|607.66|4074
1704780000000|2024-01-09 06:00:00|621.05|610.65|617.54|607.14|621.4|611|615.76|605.36|3289
1704783600000|2024-01-09 07:00:00|617.55|607.15|616.66|606.26|619.3|608.9|615.73|605.33|4175
1704787200000|2024-01-09 08:00:00|616.56|606.16|611.75|601.35|616.62|606.22|611.33|600.93|4030
1704790800000|2024-01-09 09:00:00|611.65|601.25|603.6|593.2|612.46|602.06|601.89|591.49|4582
1704794400000|2024-01-09 10:00:00|603.55|593.15|605.53|595.13|609.25|598.85|600.3|589.9|4383
1704798000000|2024-01-09 11:00:00|605.54|595.14|605.61|595.21|608.52|598.12|604.02|593.62|4427
1704801600000|2024-01-09 12:00:00|605.54|595.14|591.96|581.56|607.15|596.75|588.42|578.02|5802
1704805200000|2024-01-09 13:00:00|591.95|581.55|598.46|588.06|601.5|591.1|590.48|580.08|7620
1704808800000|2024-01-09 14:00:00|598.5|588.1|589.85|579.45|599.66|589.26|589.79|579.39|6444
1704812400000|2024-01-09 15:00:00|589.79|579.39|588.05|577.65|592.05|581.65|586.8|576.4|4564
1704816000000|2024-01-09 16:00:00|588.1|577.7|586|575.6|589.98|579.58|582.45|572.05|2442
1704819600000|2024-01-09 17:00:00|586.05|575.65|584.18|573.78|586.78|576.38|582.61|572.21|4577
1704823200000|2024-01-09 18:00:00|584.16|573.76|592.05|581.65|593.17|582.77|582.78|572.38|5225
1704826800000|2024-01-09 19:00:00|592.02|581.62|587.3|576.9|592.5|582.1|581.35|570.95|4228
1704830400000|2024-01-09 20:00:00|587.35|576.95|576.8|566.4|587.65|577.25|576.31|565.91|5341
1704834000000|2024-01-09 21:00:00|576.81|566.41|587.11|576.81|600.1|589.8|576.8|566.4|9483
1704837600000|2024-01-09 22:00:00|587.21|576.91|601.4|591.1|608.7|598.4|585.2|574.9|7070
1704841200000|2024-01-09 23:00:00|601.35|591.05|606.38|596.08|607.35|597.05|596.06|585.76|3477
1704844800000|2024-01-10 00:00:00|606.4|596.1|618.12|607.82|620.7|610.4|603.81|593.51|5758
1704848400000|2024-01-10 01:00:00|618.22|607.92|613.72|603.42|618.8|608.5|610.86|600.56|5592
1704852000000|2024-01-10 02:00:00|613.7|603.4|603.7|593.4|615.15|604.85|603.19|592.89|3524
1704855600000|2024-01-10 03:00:00|603.69|593.39|609.2|598.9|614.41|604.11|602.5|592.2|3461
1704859200000|2024-01-10 04:00:00|609.36|599.06|608.51|598.21|614.1|603.8|608.1|597.8|4575
1704862800000|2024-01-10 05:00:00|608.5|598.2|612.54|602.24|614.98|604.68|607.4|597.1|5280
1704866400000|2024-01-10 06:00:00|612.58|602.28|610.25|599.95|613.18|602.88|608.4|598.1|5178
1704870000000|2024-01-10 07:00:00|610.3|600|609.17|598.87|611.71|601.41|605.85|595.55|5713
1704873600000|2024-01-10 08:00:00|609.14|598.84|606.06|595.76|611.89|601.59|602.6|592.3|7149
1704877200000|2024-01-10 09:00:00|606.01|595.71|627.75|617.45|627.8|617.5|606.01|595.71|7204
1704880800000|2024-01-10 10:00:00|627.78|617.48|630.09|619.79|633.04|622.74|625.4|615.1|6471
1704884400000|2024-01-10 11:00:00|630.08|619.78|626.84|616.54|631.11|620.81|622.9|612.6|3266
1704888000000|2024-01-10 12:00:00|626.82|616.52|606.5|596.2|628.3|618|600.4|590.1|9024
1704891600000|2024-01-10 13:00:00|606.45|596.15|613.67|603.37|614.25|603.95|602.51|592.21|7092
1704895200000|2024-01-10 14:00:00|613.59|603.29|609.34|599.04|615.48|605.18|608.29|597.99|7280
1704898800000|2024-01-10 15:00:00|609.25|598.95|629.4|619.1|630.43|620.13|606.8|596.5|9084
1704902400000|2024-01-10 16:00:00|629.39|619.09|618.77|608.47|630.34|620.04|618.2|607.9|7482
1704906000000|2024-01-10 17:00:00|618.85|608.55|629.51|619.21|630.55|620.25|618.05|607.75|6525
1704909600000|2024-01-10 18:00:00|629.55|619.25|631.7|621.4|632.37|622.07|626.56|616.26|6103
1704913200000|2024-01-10 19:00:00|631.71|621.41|639.95|629.65|640.9|630.6|629.38|619.08|6396
1704916800000|2024-01-10 20:00:00|639.85|629.55|641.71|631.41|642|631.7|626.51|616.21|7450
1704920400000|2024-01-10 21:00:00|641.72|631.42|664.05|653.75|664.71|654.41|638.47|628.17|10378
1704924000000|2024-01-10 22:00:00|664.03|653.73|666.84|656.54|671.48|661.18|660.38|650.08|8837
1704927600000|2024-01-10 23:00:00|666.7|656.4|661.72|651.42|680.39|670.09|659.94|649.64|7898
1704931200000|2024-01-11 00:00:00|661.69|651.39|670.16|659.86|671.79|661.49|656.83|646.53|9217
1704934800000|2024-01-11 01:00:00|670.19|659.89|673.25|662.95|677.17|666.87|665.66|655.36|7687
1704938400000|2024-01-11 02:00:00|673.37|663.07|670.3|660|674.62|664.32|669.57|659.27|5319
1704942000000|2024-01-11 03:00:00|670.25|659.95|676.85|666.55|676.94|666.64|666.2|655.9|5348
1704945600000|2024-01-11 04:00:00|676.8|666.5|677.04|666.74|683.72|673.42|673.97|663.67|5033
1704949200000|2024-01-11 05:00:00|677.09|666.79|668.88|658.58|677.09|666.79|665.02|654.72|4954
1704952800000|2024-01-11 06:00:00|668.93|658.63|662.05|651.75|670.19|659.89|660.24|649.94|5383
1704956400000|2024-01-11 07:00:00|662.1|651.8|670.43|660.13|670.49|660.19|662.05|651.75|3997
1704960000000|2024-01-11 08:00:00|670.38|660.08|678.53|668.73|681.69|671.39|668|657.7|4402
1704963600000|2024-01-11 09:00:00|678.43|668.63|678.25|668.45|683.22|673.42|677.87|668.07|3909
1704967200000|2024-01-11 10:00:00|678.33|668.53|689.46|679.66|689.55|679.75|677.83|668.03|5097
1704970800000|2024-01-11 11:00:00|689.45|679.65|690.26|680.46|690.75|680.95|683.53|673.73|5576
1704974400000|2024-01-11 12:00:00|690.3|680.5|695.47|685.67|696.1|686.3|688.94|679.14|5630
1704978000000|2024-01-11 13:00:00|695.44|685.64|684.94|675.14|699.41|689.61|680.73|670.93|5741
1704981600000|2024-01-11 14:00:00|684.92|675.12|698.48|688.68|701.56|691.76|678.77|668.97|7630
1704985200000|2024-01-11 15:00:00|698.47|688.67|673.01|663.21|698.74|688.94|667.07|657.27|10342
1704988800000|2024-01-11 16:00:00|673.02|663.22|672.33|662.53|676.95|667.15|658.6|648.8|10792
1704992400000|2024-01-11 17:00:00|672.38|662.58|681.49|671.69|681.72|671.92|670.22|660.42|7685
1704996000000|2024-01-11 18:00:00|681.44|671.64|687.95|678.15|687.95|678.15|677.74|667.94|5924
1704999600000|2024-01-11 19:00:00|687.98|678.18|682.84|673.04|688.1|678.3|675.85|666.05|6093
1705003200000|2024-01-11 20:00:00|682.86|673.06|676.35|666.55|686.21|676.41|674.39|664.59|7424
1705006800000|2024-01-11 21:00:00|676.26|666.46|675.07|665.27|681.55|671.75|674.29|664.49|5965
1705010400000|2024-01-11 22:00:00|675.18|665.38|679.65|669.85|679.81|670.01|670.24|660.44|4132
1705014000000|2024-01-11 23:00:00|679.7|669.9|686.73|676.93|687.55|677.75|678.11|668.31|5241
1705017600000|2024-01-12 00:00:00|686.87|677.07|680.37|670.57|687.85|678.05|676.04|666.24|7144
1705021200000|2024-01-12 01:00:00|680.39|670.59|674.55|664.75|681.84|672.04|666.69|656.89|7671
1705024800000|2024-01-12 02:00:00|674.59|664.79|679.55|669.75|681.15|671.35|674.35|664.55|6002
1705028400000|2024-01-12 03:00:00|679.6|669.8|673.98|664.18|679.75|669.95|673.94|664.14|6010
1705032000000|2024-01-12 04:00:00|674.02|664.22|673.92|664.12|677.8|668|671.38|661.58|6999
1705035600000|2024-01-12 05:00:00|673.95|664.15|684.52|674.72|685.7|675.9|673.85|664.05|5121
1705039200000|2024-01-12 06:00:00|684.47|674.67|681.25|671.45|686.55|676.75|680.95|671.15|5629
1705042800000|2024-01-12 07:00:00|681.31|671.51|677.07|667.27|682.25|672.45|674.68|664.88|6877
1705046400000|2024-01-12 08:00:00|676.99|667.19|673.4|663.6|677.04|667.24|669.22|659.42|8127
1705050000000|2024-01-12 09:00:00|673.47|663.67|682.64|672.84|684.3|674.5|666.94|657.14|7942
1705053600000|2024-01-12 10:00:00|682.59|672.79|680.23|670.43|684.3|674.5|676.37|666.57|7428
1705057200000|2024-01-12 11:00:00|680.31|670.51|683.57|673.77|686.9|677.1|679.42|669.62|7765
1705060800000|2024-01-12 12:00:00|683.64|673.84|682.61|672.81|693.94|684.14|678.03|668.23|8680
1705064400000|2024-01-12 13:00:00|682.59|672.79|691.6|681.8|697.11|687.31|680.15|670.35|8883
1705068000000|2024-01-12 14:00:00|691.51|681.71|697.19|687.39|699.73|689.93|687.5|677.7|8889
1705071600000|2024-01-12 15:00:00|697.3|687.5|680.25|670.45|702.3|692.5|676.81|667.01|11705
1705075200000|2024-01-12 16:00:00|680.23|670.43|668.45|658.65|695.33|685.53|663.36|653.56|11865
1705078800000|2024-01-12 17:00:00|668.55|658.75|672.44|662.64|673.43|663.63|650.73|640.93|11599
1705082400000|2024-01-12 18:00:00|672.39|662.59|671.49|661.69|673.94|664.14|666.59|656.79|9229
1705086000000|2024-01-12 19:00:00|671.47|661.67|671.06|661.26|675.58|665.78|668.57|658.77|8754
1705089600000|2024-01-12 20:00:00|671.08|661.28|676.19|666.39|681.32|671.52|670.67|660.87|7807
1705093200000|2024-01-12 21:00:00|676.15|666.35|659.98|650.18|677.64|667.84|655.25|645.45|10114
1705132800000|2024-01-13 08:00:00|667.32|657.52|667.88|658.08|671.85|662.05|666.2|656.4|5111
1705136400000|2024-01-13 09:00:00|667.87|658.07|661.31|651.51|668.24|658.44|661.02|651.22|5230
1705140000000|2024-01-13 10:00:00|661.27|651.47|656.57|646.77|663.31|653.51|656.3|646.5|5497
1705143600000|2024-01-13 11:00:00|656.55|646.75|659.04|649.24|660.69|650.89|655.9|646.1|5713
1705147200000|2024-01-13 12:00:00|659.1|649.3|662.12|652.32|667.22|657.42|658.09|648.29|5382
1705150800000|2024-01-13 13:00:00|662.19|652.39|659.23|649.43|663.87|654.07|657.79|647.99|5875
1705154400000|2024-01-13 14:00:00|659.2|649.4|656.96|647.16|660.58|650.78|655|645.2|6647
1705158000000|2024-01-13 15:00:00|656.86|647.06|662.28|652.48|664.71|654.91|655.97|646.17|5437
1705161600000|2024-01-13 16:00:00|662.24|652.44|658.97|649.17|664.14|654.34|658.16|648.36|5567
1705165200000|2024-01-13 17:00:00|658.98|649.18|663.35|653.55|663.47|653.67|656.14|646.34|5600
1705168800000|2024-01-13 18:00:00|663.3|653.5|665.04|655.24|667.61|657.81|660.26|650.46|4782
1705172400000|2024-01-13 19:00:00|665.03|655.23|668.55|658.75|673.38|663.58|664.95|655.15|5410
1705176000000|2024-01-13 20:00:00|668.58|658.78|668.34|658.54|671.18|661.38|666.99|657.19|4854
1705179600000|2024-01-13 21:00:00|668.35|658.55|669.16|659.36|670.52|660.72|666.09|656.29|4652
1705183200000|2024-01-13 22:00:00|669.19|659.39|673.45|663.65|673.69|663.89|667.9|658.1|3175
1705186800000|2024-01-13 23:00:00|673.47|663.67|668.28|658.48|673.84|664.04|668.15|658.35|5278
1705190400000|2024-01-14 00:00:00|668.32|658.52|661.94|652.14|669.35|659.55|660.9|651.1|6331
1705194000000|2024-01-14 01:00:00|661.92|652.12|669.35|659.55|669.6|659.8|661.85|652.05|4768
1705197600000|2024-01-14 02:00:00|669.34|659.54|668.55|658.75|670.36|660.56|663.25|653.45|5591
1705201200000|2024-01-14 03:00:00|668.52|658.72|664.16|654.36|669.65|659.85|661.69|651.89|5902
1705204800000|2024-01-14 04:00:00|664.04|654.24|658.85|649.05|668.09|658.29|658.83|649.03|6428
1705208400000|2024-01-14 05:00:00|658.83|649.03|668.69|658.89|668.8|659|658.35|648.55|4986
1705212000000|2024-01-14 06:00:00|668.59|658.79|668.57|658.77|671.69|661.89|668.12|658.32|3731
1705215600000|2024-01-14 07:00:00|668.6|658.8|667.66|657.86|669.24|659.44|664.78|654.98|4931
1705219200000|2024-01-14 08:00:00|667.61|657.81|667.48|657.68|667.71|657.91|663.63|653.83|3774
1705222800000|2024-01-14 09:00:00|667.5|657.7|665.63|655.83|667.53|657.73|661.48|651.68|4118
1705226400000|2024-01-14 10:00:00|665.55|655.75|664.82|655.02|665.74|655.94|663.03|653.23|3953
1705230000000|2024-01-14 11:00:00|664.86|655.06|661.19|651.39|667.08|657.28|661.18|651.38|2930
1705233600000|2024-01-14 12:00:00|661.18|651.38|658.86|649.06|663.86|654.06|657.99|648.19|4593
1705237200000|2024-01-14 13:00:00|658.79|648.99|661.35|651.55|661.95|652.15|657.9|648.1|4950
1705240800000|2024-01-14 14:00:00|661.3|651.5|661.04|651.24|665.07|655.27|660.35|650.55|4558
1705244400000|2024-01-14 15:00:00|661.12|651.32|660.75|650.95|662.08|652.28|659.68|649.88|4227
1705248000000|2024-01-14 16:00:00|660.71|650.91|654.75|644.95|662.08|652.28|652.47|642.67|6204
1705251600000|2024-01-14 17:00:00|654.78|644.98|655.07|645.27|657.83|648.03|652.95|643.15|5256
1705255200000|2024-01-14 18:00:00|655.12|645.32|655.15|645.35|657.59|647.79|652.1|642.3|5235
1705258800000|2024-01-14 19:00:00|655.07|645.27|646.31|636.51|655.88|646.08|645.55|635.75|7081
1705262400000|2024-01-14 20:00:00|646.25|636.45|651.24|634.44|654.49|640.2|640.9|631.1|6637
1705266000000|2024-01-14 21:00:00|651.23|634.43|651.88|642.08|653.62|642.13|647.38|631.23|7512
1705269600000|2024-01-14 22:00:00|651.85|642.05|643.9|634.1|652.59|642.79|643.43|633.63|4837
1705273200000|2024-01-14 23:00:00|643.85|634.05|636.3|626.5|645.35|635.55|635.65|625.85|9079
1705276800000|2024-01-15 00:00:00|636.34|626.54|642.25|632.45|642.85|633.05|635.65|625.85|7300
1705280400000|2024-01-15 01:00:00|642.14|632.34|647.16|637.36|648.3|638.5|641.97|632.17|5420
1705284000000|2024-01-15 02:00:00|647.15|637.35|649.87|640.07|649.87|640.07|644.34|634.54|4495
1705287600000|2024-01-15 03:00:00|649.86|640.06|655.88|646.08|656.33|646.53|649.61|639.81|4396
1705291200000|2024-01-15 04:00:00|655.89|646.09|656.81|647.01|657.67|647.87|653.45|643.65|4678
1705294800000|2024-01-15 05:00:00|656.51|646.71|664.23|654.43|666.83|657.03|656.44|646.64|5337
1705298400000|2024-01-15 06:00:00|664.14|654.34|660.6|650.8|669.61|659.81|658.95|649.15|6147
1705302000000|2024-01-15 07:00:00|660.52|650.72|658.65|648.85|662.3|652.5|656.95|647.15|5021
1705305600000|2024-01-15 08:00:00|658.6|648.8|658.87|649.07|660.46|650.66|656.82|647.02|5165
1705309200000|2024-01-15 09:00:00|658.79|648.99|669.59|659.79|672.29|662.49|655.95|646.15|6045
1705312800000|2024-01-15 10:00:00|669.51|659.71|672.12|662.32|674.8|665|666.98|657.18|6685
1705316400000|2024-01-15 11:00:00|672.13|662.33|668.96|659.16|677.1|667.3|668.15|658.35|6336
1705320000000|2024-01-15 12:00:00|669.01|659.21|667.3|657.5|672.24|662.44|663.65|653.85|6529
1705323600000|2024-01-15 13:00:00|667.24|657.44|668.53|658.73|670.58|660.78|667.24|657.44|6531
1705327200000|2024-01-15 14:00:00|668.44|658.64|658.76|648.96|669.47|659.67|656.9|647.1|9156
1705330800000|2024-01-15 15:00:00|658.66|648.86|655.74|645.94|663.93|654.13|653.85|644.05|6934
1705334400000|2024-01-15 16:00:00|655.64|645.84|660.43|650.63|661.1|651.3|654.06|644.26|6429
1705338000000|2024-01-15 17:00:00|660.52|650.72|662.36|652.56|662.53|652.73|658.74|648.94|5050
1705341600000|2024-01-15 18:00:00|662.25|652.45|669.67|659.87|677.79|667.99|662.16|652.36|5830
1705345200000|2024-01-15 19:00:00|669.72|659.92|668.81|659.01|673.19|663.39|668.01|658.21|4972
1705348800000|2024-01-15 20:00:00|668.8|659|671|661.2|673.11|663.31|668.56|658.76|3477
1705352400000|2024-01-15 21:00:00|670.99|661.19|672.62|662.82|675|665.2|668.79|658.99|4306
1705356000000|2024-01-15 22:00:00|672.65|662.85|670.59|660.79|677.28|667.48|661.66|651.86|4184
1705359600000|2024-01-15 23:00:00|670.62|660.82|671.82|662.02|672.8|663|669.09|659.29|4775
1705363200000|2024-01-16 00:00:00|671.83|662.03|680.3|670.5|682.94|673.14|670.08|660.28|5517
1705366800000|2024-01-16 01:00:00|680.29|670.49|674.52|664.72|683.13|673.33|671.4|661.6|4354
1705370400000|2024-01-16 02:00:00|674.38|664.58|677.66|667.86|677.85|668.05|673.93|664.13|4318
1705374000000|2024-01-16 03:00:00|677.53|667.73|684.09|674.29|684.09|674.29|676.49|666.69|4519
1705377600000|2024-01-16 04:00:00|684.03|674.23|690.24|680.44|691.62|681.82|682.15|672.35|4977
1705381200000|2024-01-16 05:00:00|690.29|680.49|685.89|676.09|692.47|682.67|685.35|675.55|4429
1705384800000|2024-01-16 06:00:00|685.74|675.94|686.1|676.3|689.95|680.15|683.02|673.22|3875
1705388400000|2024-01-16 07:00:00|685.96|676.16|685.98|676.18|687.22|677.42|682.37|672.57|3372
1705392000000|2024-01-16 08:00:00|685.82|676.02|693.98|684.18|694.05|684.25|684.7|674.9|5939
1705395600000|2024-01-16 09:00:00|693.88|684.08|692.27|682.47|694.54|684.74|689.9|680.1|5213
1705399200000|2024-01-16 10:00:00|692.37|682.57|691.5|681.7|693.77|683.97|689.96|680.16|4584
1705402800000|2024-01-16 11:00:00|691.55|681.75|689.14|679.34|697.48|687.68|688.65|678.85|5118
1705406400000|2024-01-16 12:00:00|689.09|679.29|688.49|678.69|691.48|681.68|687.44|677.64|4890
1705410000000|2024-01-16 13:00:00|688.51|678.71|682.23|672.43|688.82|679.02|680.75|670.95|5219
1705413600000|2024-01-16 14:00:00|682.17|672.37|684.95|675.15|687.14|677.34|672.62|662.82|7388
1705417200000|2024-01-16 15:00:00|684.93|675.13|689.38|679.58|692.55|682.75|682.01|672.21|8318
1705420800000|2024-01-16 16:00:00|689.33|679.53|691.44|681.64|695.67|685.87|687.4|677.6|6565
1705424400000|2024-01-16 17:00:00|691.49|681.69|687.16|677.36|693.91|684.11|686.95|677.15|5487
1705428000000|2024-01-16 18:00:00|687.06|677.26|687.82|678.02|689.87|680.07|684.36|674.56|5208
1705431600000|2024-01-16 19:00:00|687.76|677.96|688.33|678.53|689.09|679.29|685.34|675.54|4589
1705435200000|2024-01-16 20:00:00|688.2|678.4|690.06|680.26|690.9|681.1|687.98|678.18|5071
1705438800000|2024-01-16 21:00:00|690.08|680.28|693.61|683.81|697.29|687.49|689.8|680|4755
1705442400000|2024-01-16 22:00:00|693.55|683.75|692.19|682.39|694.7|684.9|691.55|681.75|2839
1705446000000|2024-01-16 23:00:00|692.11|682.31|687.47|677.67|693.18|683.38|686.95|677.15|3952
1705449600000|2024-01-17 00:00:00|687.46|677.66|688.95|679.15|692.03|682.23|687.42|677.62|5286
1705453200000|2024-01-17 01:00:00|688.96|679.16|689.67|679.87|693|683.2|688.51|678.71|4296
1705456800000|2024-01-17 02:00:00|689.65|679.85|691.8|682|693.57|683.77|688.95|679.15|3551
1705460400000|2024-01-17 03:00:00|691.68|681.88|686.83|677.03|694.14|684.34|686.47|676.67|3000
1705464000000|2024-01-17 04:00:00|686.87|677.07|681.11|671.31|687.74|677.94|679.98|670.18|3393
1705467600000|2024-01-17 05:00:00|681.01|671.21|677.6|667.8|681.92|672.12|677.32|667.52|2918
1705471200000|2024-01-17 06:00:00|677.5|667.7|676.96|667.16|678.43|668.63|675.21|665.41|2511
1705474800000|2024-01-17 07:00:00|676.98|667.18|675.46|665.66|680.66|670.86|674.72|664.92|2595
1705478400000|2024-01-17 08:00:00|675.5|665.7|678.92|669.12|679.87|670.07|673.47|663.67|3081
1705482000000|2024-01-17 09:00:00|678.87|669.07|677.68|667.88|681.29|671.49|676.95|667.15|3402
1705485600000|2024-01-17 10:00:00|677.63|667.83|681.95|672.15|683.47|673.67|677.4|667.6|3877
1705489200000|2024-01-17 11:00:00|682|672.2|683.92|674.12|685.33|675.53|681.07|671.27|3224
1705492800000|2024-01-17 12:00:00|684.06|674.26|692.19|682.39|692.53|682.73|680.35|670.55|5809
1705496400000|2024-01-17 13:00:00|692.16|682.36|683.24|673.44|692.55|682.75|682.83|673.03|5669
1705500000000|2024-01-17 14:00:00|683.18|673.38|685|675.2|690.69|680.89|678.52|668.72|7587
1705503600000|2024-01-17 15:00:00|685.05|675.25|678.34|668.54|689.73|679.93|678.1|668.3|6977
1705507200000|2024-01-17 16:00:00|678.39|668.59|685.39|675.59|686.56|676.76|678.21|668.41|4581
1705510800000|2024-01-17 17:00:00|685.34|675.54|683.96|674.16|685.34|675.54|675.75|665.95|3216
1705514400000|2024-01-17 18:00:00|684.01|674.21|687.74|677.94|688.25|678.45|680.42|670.62|3022
1705518000000|2024-01-17 19:00:00|687.69|677.89|680.44|670.64|687.74|677.94|680.34|670.54|2535
1705521600000|2024-01-17 20:00:00|680.49|670.69|682.56|672.76|683.97|674.17|679.12|669.32|5101
1705525200000|2024-01-17 21:00:00|682.51|672.71|675.87|666.07|682.51|672.71|675.37|665.57|3472
1705528800000|2024-01-17 22:00:00|675.97|666.17|677.52|667.72|679.32|669.52|670.71|660.91|3403
1705532400000|2024-01-17 23:00:00|677.49|667.69|681.83|672.03|682.19|672.39|675.36|665.56|3589
1705536000000|2024-01-18 00:00:00|681.76|671.96|687.02|677.22|687.28|677.48|679.97|670.17|4191
1705539600000|2024-01-18 01:00:00|687.05|677.25|680.25|670.45|688.64|678.84|677.04|667.24|5355
1705543200000|2024-01-18 02:00:00|680.21|670.41|676.04|666.24|680.83|671.03|674.06|664.26|3629
1705546800000|2024-01-18 03:00:00|676.02|666.22|673.65|663.85|677.4|667.6|672.85|663.05|4461
1705550400000|2024-01-18 04:00:00|673.58|663.78|671.54|661.74|677.06|667.26|671.36|661.56|5041
1705554000000|2024-01-18 05:00:00|671.55|661.75|672.24|662.44|672.49|662.69|671.09|661.29|3791
1705557600000|2024-01-18 06:00:00|672.19|662.39|672.35|662.55|677.16|667.36|671.09|661.29|3959
1705561200000|2024-01-18 07:00:00|672.29|662.49|675.27|665.47|675.29|665.49|671.52|661.72|4909
1705564800000|2024-01-18 08:00:00|675.18|665.38|676.46|666.66|680.73|670.93|671.12|661.32|4770
1705568400000|2024-01-18 09:00:00|676.51|666.71|676.33|666.53|679.94|670.14|675.61|665.81|4892
1705572000000|2024-01-18 10:00:00|676.38|666.58|662.64|652.84|676.43|666.63|661.41|651.61|6563
1705575600000|2024-01-18 11:00:00|662.79|652.99|664.84|655.04|665.35|655.55|662.15|652.35|5443
1705579200000|2024-01-18 12:00:00|664.71|654.91|660.04|650.24|665.06|655.26|657.16|647.36|5148
1705582800000|2024-01-18 13:00:00|659.96|650.16|662.21|652.41|663.76|653.96|656.85|647.05|6063
1705586400000|2024-01-18 14:00:00|662.31|652.51|665.34|655.54|666.68|656.88|661.3|651.5|5063
1705590000000|2024-01-18 15:00:00|665.24|655.44|663.47|653.67|666.34|656.54|660.74|650.94|5096
1705593600000|2024-01-18 16:00:00|663.41|653.61|645.35|635.55|663.77|653.97|640.45|630.65|8214
1705597200000|2024-01-18 17:00:00|645.36|635.56|646.05|636.25|653.34|643.54|639.62|629.82|8890
1705600800000|2024-01-18 18:00:00|646.04|636.24|642.4|632.6|647.12|637.32|637.26|627.46|8610
1705604400000|2024-01-18 19:00:00|642.48|632.68|632.4|622.6|644.88|635.08|628.05|618.25|9267
1705608000000|2024-01-18 20:00:00|632.28|622.48|637.4|627.6|641.46|631.66|631.23|621.43|9139
1705611600000|2024-01-18 21:00:00|637.38|627.58|639.11|629.31|641.49|631.69|635.19|625.39|7991
1705615200000|2024-01-18 22:00:00|639.16|629.36|640.6|630.8|640.84|631.04|635.65|625.85|4317
1705618800000|2024-01-18 23:00:00|640.53|630.73|636.75|626.95|640.56|630.76|635.22|625.42|4417
1705622400000|2024-01-19 00:00:00|636.67|626.87|636.14|626.34|638.93|629.13|632.83|623.03|6489
1705626000000|2024-01-19 01:00:00|636.16|626.36|633.52|623.72|636.39|626.59|628.16|618.36|6333
1705629600000|2024-01-19 02:00:00|633.96|624.16|628.81|619.01|635.76|625.96|627.12|617.32|5693
1705633200000|2024-01-19 03:00:00|628.76|618.96|630.09|620.29|630.51|620.71|620.39|610.59|7947
1705636800000|2024-01-19 04:00:00|630.14|620.34|631.75|621.95|634.03|624.23|627.76|617.96|5142
1705640400000|2024-01-19 05:00:00|631.69|621.89|635.69|625.89|635.89|626.09|630.24|620.44|4716
1705644000000|2024-01-19 06:00:00|635.59|625.79|638.31|628.51|639.49|629.69|634.27|624.47|4555
1705647600000|2024-01-19 07:00:00|638.34|628.54|636.67|626.87|642.29|632.49|636.32|626.52|5177
1705651200000|2024-01-19 08:00:00|636.65|626.85|637.12|627.32|638.54|628.74|633.91|624.11|4935
1705654800000|2024-01-19 09:00:00|637.15|627.35|637.75|627.95|639.39|629.59|634.59|624.79|5306
1705658400000|2024-01-19 10:00:00|637.69|627.89|640.39|630.59|640.5|630.7|636.41|626.61|5219
1705662000000|2024-01-19 11:00:00|640.32|630.52|641.22|631.42|642.65|632.85|639.07|629.27|3888
1705665600000|2024-01-19 12:00:00|641.27|631.47|637.75|627.95|641.27|631.47|636.66|626.86|3540
1705669200000|2024-01-19 13:00:00|637.7|627.9|641.68|631.88|641.98|632.18|637.28|627.48|4782
1705672800000|2024-01-19 14:00:00|641.59|631.79|633.6|623.8|642.05|632.25|630.47|620.67|8617
1705676400000|2024-01-19 15:00:00|633.58|623.78|627.5|617.7|634.03|624.23|627.04|617.24|9157
1705680000000|2024-01-19 16:00:00|627.39|617.59|615|605.2|629.29|619.49|608.81|599.01|11933
1705683600000|2024-01-19 17:00:00|614.9|605.1|626.96|617.16|627.16|617.36|612.41|602.61|9116
1705687200000|2024-01-19 18:00:00|627.04|617.24|636.87|627.07|638.06|628.26|623.98|614.18|8105
1705690800000|2024-01-19 19:00:00|636.78|626.98|636.13|626.33|637.73|627.93|633.74|623.94|5431
1705694400000|2024-01-19 20:00:00|636.22|626.42|636.49|626.69|640|630.2|635.41|625.61|3348
1705698000000|2024-01-19 21:00:00|636.54|626.74|637.18|627.38|640.29|630.49|634.15|624.35|3319
1705737600000|2024-01-20 08:00:00|660.1|650.3|656.59|646.79|661.32|651.52|652.79|642.99|3048
1705741200000|2024-01-20 09:00:00|656.55|646.75|651.33|641.53|658.28|648.48|650.33|640.53|3482
1705744800000|2024-01-20 10:00:00|651.28|641.48|652.25|642.45|654.7|644.9|650.43|640.63|2128
1705748400000|2024-01-20 11:00:00|652.2|642.4|654.47|644.67|655.58|645.78|650.41|640.61|1617
1705752000000|2024-01-20 12:00:00|654.57|644.77|655.88|646.08|658.5|648.7|653.51|643.71|2503
1705755600000|2024-01-20 13:00:00|655.97|646.17|655.09|645.29|657.73|647.93|654.62|644.82|1785
1705759200000|2024-01-20 14:00:00|655.1|645.3|653.15|643.35|657.36|647.56|652.87|643.07|2205
1705762800000|2024-01-20 15:00:00|653.2|643.4|653.26|643.46|656.55|646.75|650.74|640.94|2272
1705766400000|2024-01-20 16:00:00|653.28|643.48|651.27|641.47|656.54|646.74|651.11|641.31|3005
1705770000000|2024-01-20 17:00:00|651.28|641.48|653.47|643.67|654.07|644.27|647.69|637.89|3355
1705773600000|2024-01-20 18:00:00|653.45|643.65|651.29|641.49|653.9|644.1|649.37|639.57|3776
1705777200000|2024-01-20 19:00:00|651.17|641.37|651.96|642.16|653.84|644.04|650.25|640.45|2970
1705780800000|2024-01-20 20:00:00|651.94|642.14|654.53|644.73|655.14|645.34|650.59|640.79|3213
1705784400000|2024-01-20 21:00:00|654.52|644.72|654.47|644.67|656.8|647|653.31|643.51|3081
1705788000000|2024-01-20 22:00:00|654.48|644.68|655.99|646.19|656.53|646.73|653.56|643.76|1659
1705791600000|2024-01-20 23:00:00|656.04|646.24|654.89|645.09|656.43|646.63|652.31|642.51|3104
1705795200000|2024-01-21 00:00:00|654.84|645.04|649.14|639.34|654.84|645.04|648.26|638.46|3805
1705798800000|2024-01-21 01:00:00|649.04|639.24|648.3|638.5|652.2|642.4|648.07|638.27|3530
1705802400000|2024-01-21 02:00:00|648.35|638.55|652.5|642.7|653.09|643.29|648.05|638.25|2876
1705806000000|2024-01-21 03:00:00|652.49|642.69|655.17|645.37|656.3|646.5|652.49|642.69|2390
1705809600000|2024-01-21 04:00:00|655.12|645.32|654.84|645.04|655.97|646.17|652.23|642.43|2228
1705813200000|2024-01-21 05:00:00|654.94|645.14|654.3|644.5|656.54|646.74|653.73|643.93|1929
1705816800000|2024-01-21 06:00:00|654.31|644.51|648.77|638.97|655.07|645.27|647.63|637.83|2022
1705820400000|2024-01-21 07:00:00|648.68|638.88|651.75|641.95|652.26|642.46|648.1|638.3|1518
1705824000000|2024-01-21 08:00:00|651.71|641.91|650.55|640.75|653.23|643.43|650.37|640.57|1654
1705827600000|2024-01-21 09:00:00|650.54|640.74|653.98|644.18|654.02|644.22|650.42|640.62|1868
1705831200000|2024-01-21 10:00:00|654.04|644.24|654.14|644.34|654.79|644.99|652.04|642.24|2289
1705834800000|2024-01-21 11:00:00|654.07|644.27|651.27|641.47|654.83|645.03|650.24|640.44|998
1705838400000|2024-01-21 12:00:00|651.22|641.42|650.67|640.87|653.45|643.65|650.4|640.6|2265
1705842000000|2024-01-21 13:00:00|650.77|640.97|652.34|642.54|653.26|643.46|650.38|640.58|2194
1705845600000|2024-01-21 14:00:00|652.36|642.56|655.62|645.82|655.83|646.03|651.09|641.29|2657
1705849200000|2024-01-21 15:00:00|655.56|645.76|649.24|639.44|657.67|647.87|648.14|638.34|3344
1705852800000|2024-01-21 16:00:00|649.29|639.49|648.76|638.96|651.44|641.64|645.68|635.88|4629
1705856400000|2024-01-21 17:00:00|648.57|638.77|651.62|641.82|651.73|641.93|648.49|638.69|3062
1705860000000|2024-01-21 18:00:00|651.54|641.74|651.22|641.42|652.03|642.23|649.89|640.09|2401
1705863600000|2024-01-21 19:00:00|651.23|641.43|650.03|640.23|651.69|641.89|648.69|638.89|2182
1705867200000|2024-01-21 20:00:00|649.9|640.1|650.47|633.67|653.22|640.65|648.81|633.08|2559
1705870800000|2024-01-21 21:00:00|650.49|633.69|654.6|637.8|654.65|637.85|649.96|633.16|2488
1705874400000|2024-01-21 22:00:00|654.64|637.84|649.96|633.16|655.4|638.6|649.12|632.32|1788
1705878000000|2024-01-21 23:00:00|649.88|633.08|646.31|629.51|652.45|635.65|644.97|628.17|3967
1705881600000|2024-01-22 00:00:00|646.23|629.43|645.54|628.74|648.56|631.76|642.29|625.49|4035
1705885200000|2024-01-22 01:00:00|645.46|628.66|634.72|624.92|646.92|630.12|633.29|623.19|6218
1705888800000|2024-01-22 02:00:00|634.8|625|628.74|618.94|636.34|626.54|626.65|616.85|5697
1705892400000|2024-01-22 03:00:00|628.69|618.89|630.55|620.75|631.29|621.49|625.79|615.99|5376
1705896000000|2024-01-22 04:00:00|630.48|620.68|626.09|616.29|631.03|621.23|626.04|616.24|5993
1705899600000|2024-01-22 05:00:00|626.04|616.24|632.46|622.66|632.62|622.82|622.29|612.49|4925
1705903200000|2024-01-22 06:00:00|632.51|622.71|634.35|624.55|635.87|626.07|630.55|620.75|3624
1705906800000|2024-01-22 07:00:00|634.4|624.6|635.25|625.45|635.96|626.16|633.45|623.65|3206
1705910400000|2024-01-22 08:00:00|635.19|625.39|627.22|617.42|635.19|625.39|623.3|613.5|6100
1705914000000|2024-01-22 09:00:00|627.09|617.29|620.22|610.42|629.37|619.57|618.43|608.63|5938
1705917600000|2024-01-22 10:00:00|620.17|610.37|622.86|613.06|623.99|614.19|613.36|603.56|7536
1705921200000|2024-01-22 11:00:00|622.82|613.02|625.17|615.37|628.11|618.31|621.67|611.87|5193
1705924800000|2024-01-22 12:00:00|625.09|615.29|621.4|611.6|625.31|615.51|619.33|609.53|3428
1705928400000|2024-01-22 13:00:00|621.45|611.65|623.46|613.66|628.4|618.6|621.35|611.55|3978
1705932000000|2024-01-22 14:00:00|623.51|613.71|618.8|609|624.28|614.48|615.1|605.3|4053
1705935600000|2024-01-22 15:00:00|618.95|609.15|618.65|608.85|619.29|609.49|609.2|599.4|7453
1705939200000|2024-01-22 16:00:00|618.56|608.76|615.86|606.06|620.87|611.07|614.76|604.96|7719
1705942800000|2024-01-22 17:00:00|615.96|606.16|618.77|608.97|620.48|610.68|614.15|604.35|6588
1705946400000|2024-01-22 18:00:00|618.72|608.92|617.23|607.43|620.35|610.55|611.5|601.7|6879
1705950000000|2024-01-22 19:00:00|617.26|607.46|609.72|599.92|620.23|610.43|601.53|591.73|10992
1705953600000|2024-01-22 20:00:00|609.7|599.9|614.93|605.13|618.89|609.09|608.68|598.88|7736
1705957200000|2024-01-22 21:00:00|614.88|605.08|611.36|601.56|615.18|605.38|610.19|600.39|5813
1705960800000|2024-01-22 22:00:00|611.27|601.47|609.87|600.07|614.43|604.63|604.7|594.9|4929
1705964400000|2024-01-22 23:00:00|609.77|599.97|609.12|599.32|612.14|602.34|607.03|597.23|5446
1705968000000|2024-01-23 00:00:00|609.03|599.23|613.56|603.76|614.42|604.62|608.49|598.69|6125
1705971600000|2024-01-23 01:00:00|613.61|603.81|614.39|604.59|615.62|605.82|611.28|601.48|4903
1705975200000|2024-01-23 02:00:00|614.32|604.52|617.2|607.4|617.39|607.59|613.44|603.64|3693
1705978800000|2024-01-23 03:00:00|617.1|607.3|615.79|605.99|618.06|608.26|615.52|605.72|2887
1705982400000|2024-01-23 04:00:00|615.84|606.04|614.96|605.16|617.41|607.61|614.66|604.86|1950
1705986000000|2024-01-23 05:00:00|614.9|605.1|615.17|605.37|615.99|606.19|613.65|603.85|1314
1705989600000|2024-01-23 06:00:00|615.1|605.3|612.84|603.04|615.56|605.76|612.31|602.51|1628
1705993200000|2024-01-23 07:00:00|612.86|603.06|603.71|593.91|613.46|603.66|601.21|591.41|3650
1705996800000|2024-01-23 08:00:00|603.68|593.88|591.26|581.46|606.75|596.95|588.46|578.66|8476
1706000400000|2024-01-23 09:00:00|591.24|581.44|577.8|568|592.56|582.76|572.5|562.7|11087
1706004000000|2024-01-23 10:00:00|577.66|567.86|575.25|565.45|580.95|571.15|574.74|564.94|7527
1706007600000|2024-01-23 11:00:00|575.18|565.38|578.14|568.34|578.25|568.45|573.71|563.91|8536
1706011200000|2024-01-23 12:00:00|578.21|568.41|578.2|568.4|580.73|570.93|571.72|561.92|7639
1706014800000|2024-01-23 13:00:00|578.24|568.44|567.7|557.9|578.34|568.54|566.19|556.39|5267
1706018400000|2024-01-23 14:00:00|567.32|557.52|569.56|559.76|569.76|559.96|558.33|548.53|10574
1706022000000|2024-01-23 15:00:00|569.49|559.69|576.59|566.79|579.15|569.35|569.05|559.25|9927
1706025600000|2024-01-23 16:00:00|576.5|566.7|575.79|565.99|577.24|567.44|570.21|560.41|8517
1706029200000|2024-01-23 17:00:00|575.88|566.08|576.04|566.24|581.06|571.26|573.48|563.68|8754
1706032800000|2024-01-23 18:00:00|575.97|566.17|572.78|562.98|581.62|571.82|572.56|562.76|7584
1706036400000|2024-01-23 19:00:00|572.83|563.03|573.35|563.55|575.52|565.72|570.89|561.09|6566
1706040000000|2024-01-23 20:00:00|573.26|563.46|574.35|564.55|577.23|567.43|572.16|562.36|5575
1706043600000|2024-01-23 21:00:00|574.3|564.5|575.21|565.41|576.35|566.55|570.67|560.87|5748
1706047200000|2024-01-23 22:00:00|574.89|565.09|582.59|572.79|583.65|573.85|574.51|564.71|3867
1706050800000|2024-01-23 23:00:00|582.56|572.76|589.18|579.38|589.53|579.73|582.56|572.76|4917
1706054400000|2024-01-24 00:00:00|589.24|579.44|590.59|580.79|592.58|582.78|585.02|575.22|7123
1706058000000|2024-01-24 01:00:00|590.56|580.76|583.76|573.96|590.84|581.04|583.55|573.75|6135
1706061600000|2024-01-24 02:00:00|583.78|573.98|582.21|572.41|584.92|575.12|579.98|570.18|4323
1706065200000|2024-01-24 03:00:00|582.17|572.37|578.15|568.35|582.9|573.1|577.46|567.66|5394
1706068800000|2024-01-24 04:00:00|578.09|568.29|578.02|568.22|581.53|571.73|577.78|567.98|4310
1706072400000|2024-01-24 05:00:00|578.06|568.26|582.34|572.54|584.02|574.22|578.06|568.26|3928
1706076000000|2024-01-24 06:00:00|582.44|572.64|584.65|574.85|584.84|575.04|578.86|569.06|5382
1706079600000|2024-01-24 07:00:00|584.6|574.8|584.01|574.21|587.01|577.21|581.8|572|6301
1706083200000|2024-01-24 08:00:00|584.11|574.31|585.85|576.05|587.25|577.45|582.91|573.11|6282
1706086800000|2024-01-24 09:00:00|585.86|576.06|589.99|580.19|590.36|580.56|585.67|575.87|6373
1706090400000|2024-01-24 10:00:00|589.96|580.16|593.35|583.55|596.38|586.58|588.4|578.6|7005
1706094000000|2024-01-24 11:00:00|593.33|583.53|590.12|580.32|593.75|583.95|588.58|578.78|3776
1706097600000|2024-01-24 12:00:00|590.08|580.28|586.3|576.5|592.69|582.89|585.69|575.89|5723
1706101200000|2024-01-24 13:00:00|586.35|576.55|583.89|574.09|587.64|577.84|581.34|571.54|5465
1706104800000|2024-01-24 14:00:00|583.98|574.18|583.01|573.21|587.33|577.53|580.82|571.02|7559
1706108400000|2024-01-24 15:00:00|582.91|573.11|587.84|578.04|588.33|578.53|581.96|572.16|5515
1706112000000|2024-01-24 16:00:00|587.87|578.07|590.38|580.58|591.19|581.39|584.66|574.86|5069
1706115600000|2024-01-24 17:00:00|590.48|580.68|589.01|579.21|591.59|581.79|587.45|577.65|4882
1706119200000|2024-01-24 18:00:00|588.98|579.18|585.4|575.6|589.97|580.17|580.72|570.92|5589
1706122800000|2024-01-24 19:00:00|585.41|575.61|585.88|576.08|586.84|577.04|583.87|574.07|4204
1706126400000|2024-01-24 20:00:00|585.83|576.03|580.93|571.13|588.73|578.93|580.13|570.33|5197
1706130000000|2024-01-24 21:00:00|581.08|571.28|585.29|575.49|586.09|576.29|580.83|571.03|4417
1706133600000|2024-01-24 22:00:00|585.27|575.47|589.4|579.6|589.41|579.61|584.63|574.83|2041
1706137200000|2024-01-24 23:00:00|589.34|579.54|592.08|582.28|593.38|583.58|589.1|579.3|4170
1706140800000|2024-01-25 00:00:00|591.99|582.19|590.34|580.54|592.22|582.42|588.06|578.26|4912
1706144400000|2024-01-25 01:00:00|590.39|580.59|586.16|576.36|591.75|581.95|585.51|575.71|4894
1706148000000|2024-01-25 02:00:00|586.18|576.38|583.64|573.84|588.11|578.31|583.02|573.22|3527
1706151600000|2024-01-25 03:00:00|583.52|573.72|586.63|576.83|588.3|578.5|583.39|573.59|2519
1706155200000|2024-01-25 04:00:00|586.58|576.78|585.17|575.37|587.69|577.89|583.71|573.91|1850
1706158800000|2024-01-25 05:00:00|585.2|575.4|582.73|572.93|585.31|575.51|580.82|571.02|4911
1706162400000|2024-01-25 06:00:00|582.78|572.98|586.73|576.93|587.07|577.27|581.51|571.71|3882
1706166000000|2024-01-25 07:00:00|586.78|576.98|589.58|579.78|589.74|579.94|585.5|575.7|2523
1706169600000|2024-01-25 08:00:00|589.63|579.83|587.63|577.83|589.83|580.03|586.69|576.89|2693
1706173200000|2024-01-25 09:00:00|587.52|577.72|585.4|575.6|589.29|579.49|584.95|575.15|2536
1706176800000|2024-01-25 10:00:00|585.35|575.55|589.5|579.7|589.62|579.82|581.86|572.06|3900
1706180400000|2024-01-25 11:00:00|589.49|579.69|587.95|578.15|590.48|580.68|587.18|577.38|4624
1706184000000|2024-01-25 12:00:00|587.9|578.1|580.36|570.56|589.8|580|577.96|568.16|5460
1706187600000|2024-01-25 13:00:00|580.29|570.49|578.39|568.59|582.32|572.52|575.95|566.15|6233
1706191200000|2024-01-25 14:00:00|578.37|568.57|582.65|572.85|584.13|574.33|577.25|567.45|5878
1706194800000|2024-01-25 15:00:00|582.71|572.91|576.93|567.13|583|573.2|573.85|564.05|6752
1706198400000|2024-01-25 16:00:00|576.98|567.18|571.38|561.58|577.05|567.25|570.75|560.95|4672
1706202000000|2024-01-25 17:00:00|571.3|561.5|576.89|567.09|577.1|567.3|567.8|558|5406
1706205600000|2024-01-25 18:00:00|576.82|567.02|577.05|567.25|582.43|572.63|576.25|566.45|5475
1706209200000|2024-01-25 19:00:00|577.1|567.3|578.95|569.15|581.7|571.9|575.47|565.67|4345
1706212800000|2024-01-25 20:00:00|578.92|569.12|579.24|569.44|579.81|570.01|576.08|566.28|4530
1706216400000|2024-01-25 21:00:00|579.14|569.34|580.01|570.21|581.85|572.05|577.89|568.09|4210
1706220000000|2024-01-25 22:00:00|580|570.2|581.37|571.57|581.47|571.67|577.74|567.94|2034
1706223600000|2024-01-25 23:00:00|581.42|571.62|580.14|570.34|581.65|571.85|578.51|568.71|2782
1706227200000|2024-01-26 00:00:00|580.07|570.27|577.81|568.01|580.17|570.37|575.58|565.78|3658
1706230800000|2024-01-26 01:00:00|577.72|567.92|581.12|571.32|581.98|572.18|575.08|565.28|3199
1706234400000|2024-01-26 02:00:00|581.03|571.23|584.01|574.21|586.06|576.26|580.77|570.97|3727
1706238000000|2024-01-26 03:00:00|584.06|574.26|583.94|574.14|584.89|575.09|582.58|572.78|1869
1706241600000|2024-01-26 04:00:00|583.99|574.19|583.53|573.73|585.57|575.77|582.68|572.88|1740
1706245200000|2024-01-26 05:00:00|583.58|573.78|582.74|572.94|583.92|574.12|581.54|571.74|2271
1706248800000|2024-01-26 06:00:00|582.78|572.98|580.13|570.33|584.65|574.85|579.19|569.39|1890
1706252400000|2024-01-26 07:00:00|580.15|570.35|579.2|569.4|581.02|571.22|577.45|567.65|2503
1706256000000|2024-01-26 08:00:00|579.25|569.45|580.81|571.01|581.27|571.47|579.12|569.32|2537
1706259600000|2024-01-26 09:00:00|580.74|570.94|582.08|572.28|585.92|576.12|580.74|570.94|2957
1706263200000|2024-01-26 10:00:00|582.12|572.32|588.3|578.5|589.25|579.45|581.05|571.25|5111
1706266800000|2024-01-26 11:00:00|588.31|578.51|591.32|581.52|591.59|581.79|588.29|578.49|5276
1706270400000|2024-01-26 12:00:00|591.35|581.55|588.18|578.38|592.27|582.47|587.38|577.58|5148
1706274000000|2024-01-26 13:00:00|588.21|578.41|586.8|577|590.78|580.98|584.95|575.15|3836
1706277600000|2024-01-26 14:00:00|586.67|576.87|595.4|585.6|595.54|585.74|586.17|576.37|4534
1706281200000|2024-01-26 15:00:00|595.51|585.71|596.59|586.79|596.95|587.15|593.18|583.38|5536
1706284800000|2024-01-26 16:00:00|596.6|586.8|599.01|589.21|599.84|590.04|596.28|586.48|6128
1706288400000|2024-01-26 17:00:00|598.95|589.15|598.22|588.42|600.14|590.34|596.71|586.91|5300
1706292000000|2024-01-26 18:00:00|598.17|588.37|599.55|589.75|601.12|591.32|597.53|587.73|3402
1706295600000|2024-01-26 19:00:00|599.54|589.74|599.95|590.15|600.45|590.65|597.21|587.41|3009
1706299200000|2024-01-26 20:00:00|600|590.2|596.7|586.9|601.1|591.3|595.55|585.75|3180
1706302800000|2024-01-26 21:00:00|596.69|586.89|595.75|585.95|596.7|586.9|594.8|585|1799
1706342400000|2024-01-27 08:00:00|594.32|584.52|590.38|580.58|594.35|584.55|589.95|580.15|2888
1706346000000|2024-01-27 09:00:00|590.43|580.63|595.6|585.8|596.25|586.45|589.56|579.76|1843
1706349600000|2024-01-27 10:00:00|595.65|585.85|595.75|585.95|597.2|587.4|594.55|584.75|1533
1706353200000|2024-01-27 11:00:00|595.7|585.9|597.44|587.64|597.9|588.1|595.08|585.28|1189
1706356800000|2024-01-27 12:00:00|597.43|587.63|598.1|588.3|599.25|589.45|596.7|586.9|1370
1706360400000|2024-01-27 13:00:00|598.12|588.32|597.18|587.38|599.25|589.45|596.69|586.89|1266
1706364000000|2024-01-27 14:00:00|597.19|587.39|597.45|587.65|600.18|590.38|596.35|586.55|1423
1706367600000|2024-01-27 15:00:00|597.46|587.66|599.18|589.38|599.88|590.08|597|587.2|1652
1706371200000|2024-01-27 16:00:00|599.15|589.35|596.67|586.87|600.52|590.72|596.59|586.79|1928
1706374800000|2024-01-27 17:00:00|596.65|586.85|597.57|587.77|598.95|589.15|595.88|586.08|1864
1706378400000|2024-01-27 18:00:00|597.52|587.72|601.75|591.95|601.91|592.11|597.2|587.4|1504
1706382000000|2024-01-27 19:00:00|601.83|592.03|602.45|592.65|603.75|593.95|600.45|590.65|1663
1706385600000|2024-01-27 20:00:00|602.5|592.7|603.95|594.15|603.95|594.15|602.22|592.42|1301
1706389200000|2024-01-27 21:00:00|603.96|594.16|603.75|593.95|604.45|594.65|602.26|592.46|860
1706392800000|2024-01-27 22:00:00|603.74|593.94|603.24|593.44|604.45|594.65|602.74|592.94|1141
1706396400000|2024-01-27 23:00:00|603.21|593.41|603.65|593.85|605.45|595.65|602.46|592.66|1547
1706400000000|2024-01-28 00:00:00|603.6|593.8|602.33|592.53|604.8|595|600.35|590.55|2931
1706403600000|2024-01-28 01:00:00|602.35|592.55|605.2|595.4|607.67|597.87|602.24|592.44|2458
1706407200000|2024-01-28 02:00:00|605.25|595.45|604.37|594.57|606.25|596.45|603.27|593.47|1845
1706410800000|2024-01-28 03:00:00|604.42|594.62|608.35|598.55|608.59|598.79|603.98|594.18|1700
1706414400000|2024-01-28 04:00:00|608.4|598.6|611.6|601.8|611.69|601.89|606.6|596.8|2289
1706418000000|2024-01-28 05:00:00|611.65|601.85|606.84|597.04|612.69|602.89|605.75|595.95|3359
1706421600000|2024-01-28 06:00:00|606.85|597.05|605|595.2|607.21|597.41|604.2|594.4|2475
1706425200000|2024-01-28 07:00:00|605.05|595.25|603.54|593.74|607.2|597.4|602.92|593.12|1770
1706428800000|2024-01-28 08:00:00|603.55|593.75|604.79|594.99|607.3|597.5|602.13|592.33|2404
1706432400000|2024-01-28 09:00:00|604.78|594.98|607.92|598.12|608.81|599.01|604.4|594.6|2997
1706436000000|2024-01-28 10:00:00|607.88|598.08|609.27|599.47|609.43|599.63|605.79|595.99|2608
1706439600000|2024-01-28 11:00:00|609.28|599.48|606.59|596.79|611.58|601.78|605.04|595.24|3326
1706443200000|2024-01-28 12:00:00|606.61|596.81|602.81|593.01|607.01|597.21|599.09|589.29|4927
1706446800000|2024-01-28 13:00:00|602.72|592.92|602.15|592.35|602.82|593.02|599.38|589.58|3678
1706450400000|2024-01-28 14:00:00|602.14|592.34|597.55|587.75|604.22|594.42|597.46|587.66|3748
1706454000000|2024-01-28 15:00:00|597.62|587.82|601.5|591.7|601.55|591.75|597.43|587.63|2810
1706457600000|2024-01-28 16:00:00|601.49|591.69|605.24|595.44|606.46|596.66|601.25|591.45|3319
1706461200000|2024-01-28 17:00:00|605.25|595.45|603.08|593.28|605.35|595.55|600.97|591.17|3247
1706464800000|2024-01-28 18:00:00|603.05|593.25|599.75|589.95|604.69|594.89|597.35|587.55|4056
1706468400000|2024-01-28 19:00:00|599.78|589.98|597.34|587.54|601.8|592|593.13|583.33|4746
1706472000000|2024-01-28 20:00:00|597.27|587.47|605.08|588.28|606.11|589.31|592.89|583.09|4831
1706475600000|2024-01-28 21:00:00|605.1|588.3|600.35|590.55|605.49|591.69|598.76|584.75|2945
1706479200000|2024-01-28 22:00:00|600.25|590.45|596.41|586.61|600.7|590.9|595.55|585.75|2886
1706482800000|2024-01-28 23:00:00|596.4|586.6|599.2|589.4|600.35|590.55|595.05|585.25|3894
1706486400000|2024-01-29 00:00:00|599.24|589.44|601.63|591.83|603.75|593.95|597.5|587.7|4789
1706490000000|2024-01-29 01:00:00|601.67|591.87|604.53|594.73|607.66|597.86|601.1|591.3|5053
1706493600000|2024-01-29 02:00:00|604.54|594.74|607.7|597.9|609.18|599.38|603.87|594.07|3421
1706497200000|2024-01-29 03:00:00|607.75|597.95|607.88|598.08|611.88|602.08|607.67|597.87|3622
1706500800000|2024-01-29 04:00:00|607.83|598.03|607.99|598.19|608.58|598.78|606.24|596.44|2707
1706504400000|2024-01-29 05:00:00|607.98|598.18|604.59|594.79|608.63|598.83|603.94|594.14|2296
1706508000000|2024-01-29 06:00:00|604.62|594.82|604.29|594.49|606.85|597.05|604.01|594.21|2375
1706511600000|2024-01-29 07:00:00|604.3|594.5|601.22|591.42|606.46|596.66|600.62|590.82|2942
1706515200000|2024-01-29 08:00:00|601.26|591.46|600.62|590.82|602.75|592.95|598.65|588.85|2764
1706518800000|2024-01-29 09:00:00|600.67|590.87|602.45|592.65|602.65|592.85|596.95|587.15|3061
1706522400000|2024-01-29 10:00:00|602.4|592.6|602.69|592.89|603.25|593.45|601.3|591.5|1870
1706526000000|2024-01-29 11:00:00|602.7|592.9|598.15|588.35|602.7|592.9|597.94|588.14|1528
1706529600000|2024-01-29 12:00:00|598.23|588.43|597.49|587.69|599.9|590.1|595.35|585.55|1699
1706533200000|2024-01-29 13:00:00|597.45|587.65|594.05|584.25|598|588.2|592.8|583|3026
1706536800000|2024-01-29 14:00:00|594.09|584.29|594.85|585.05|597.2|587.4|592.63|582.83|3627
1706540400000|2024-01-29 15:00:00|594.87|585.07|604.8|595|605.15|595.35|593.35|583.55|3881
1706544000000|2024-01-29 16:00:00|604.85|595.05|611.35|601.55|612.31|602.51|603.01|593.21|5057
1706547600000|2024-01-29 17:00:00|611.43|601.63|611.3|601.5|614.15|604.35|609.25|599.45|2989
1706551200000|2024-01-29 18:00:00|611.35|601.55|610.9|601.1|614|604.2|609.35|599.55|2066
1706554800000|2024-01-29 19:00:00|610.94|601.14|610.71|600.91|613.12|603.32|610.61|600.81|1964
1706558400000|2024-01-29 20:00:00|610.74|600.94|613.45|603.65|613.62|603.82|610.35|600.55|1866
1706562000000|2024-01-29 21:00:00|613.4|603.6|614.25|604.45|614.91|605.11|613.2|603.4|1688
1706565600000|2024-01-29 22:00:00|614.22|604.42|617.35|607.55|618.66|608.86|614.11|604.31|667
1706569200000|2024-01-29 23:00:00|617.37|607.57|619.46|609.66|619.49|609.69|615.58|605.78|1762
1706572800000|2024-01-30 00:00:00|619.45|609.65|620.26|610.46|621.31|611.51|617.05|607.25|2336
1706576400000|2024-01-30 01:00:00|620.27|610.47|621.6|611.8|623.97|614.17|619.9|610.1|2269
1706580000000|2024-01-30 02:00:00|621.57|611.77|620.9|611.1|623.75|613.95|619.9|610.1|3179
1706583600000|2024-01-30 03:00:00|620.95|611.15|621.82|612.02|623.55|613.75|620.11|610.31|2939
1706587200000|2024-01-30 04:00:00|621.8|612|622.45|612.65|622.95|613.15|620.2|610.4|2307
1706590800000|2024-01-30 05:00:00|622.46|612.66|623.08|613.28|624.66|614.86|622.15|612.35|1825
1706594400000|2024-01-30 06:00:00|623.1|613.3|622.4|612.6|623.85|614.05|619.61|609.81|1828
1706598000000|2024-01-30 07:00:00|622.42|612.62|621.85|612.05|623.55|613.75|621.15|611.35|1916
1706601600000|2024-01-30 08:00:00|621.8|612|622.08|612.28|624.45|614.65|620.97|611.17|1818
1706605200000|2024-01-30 09:00:00|622.1|612.3|620.15|610.35|623.12|613.32|619.85|610.05|1850
1706608800000|2024-01-30 10:00:00|619.98|610.18|622.9|613.1|623.11|613.31|619.58|609.78|1114
1706612400000|2024-01-30 11:00:00|622.95|613.15|623.85|614.05|623.85|614.05|620.85|611.05|1484
1706616000000|2024-01-30 12:00:00|623.8|614|619.45|609.65|624.77|614.97|618.17|608.37|2878
1706619600000|2024-01-30 13:00:00|619.5|609.7|621.12|611.32|621.38|611.58|617.22|607.42|2478
1706623200000|2024-01-30 14:00:00|621.07|611.27|623.95|614.15|624.55|614.75|620.01|610.21|1796
1706626800000|2024-01-30 15:00:00|623.9|614.1|629.44|619.64|633.35|623.55|621.55|611.75|2489
1706630400000|2024-01-30 16:00:00|629.34|619.54|635.06|625.26|635.65|625.85|627.85|618.05|2944
1706634000000|2024-01-30 17:00:00|635.05|625.25|633.04|623.24|638.62|628.82|632.4|622.6|2210
1706637600000|2024-01-30 18:00:00|632.99|623.19|631.55|621.75|633.04|623.24|628.9|619.1|1396
1706641200000|2024-01-30 19:00:00|631.68|621.88|635.5|625.7|635.58|625.78|631.1|621.3|816
1706644800000|2024-01-30 20:00:00|635.58|625.78|636.42|626.62|636.95|627.15|634.45|624.65|1297
1706648400000|2024-01-30 21:00:00|636.47|626.67|635.55|625.75|637.45|627.65|633.65|623.85|2056
1706652000000|2024-01-30 22:00:00|635.5|625.7|634|624.2|636.04|626.24|633.72|623.92|784
1706655600000|2024-01-30 23:00:00|633.85|624.05|630.66|620.86|638.05|628.25|626.15|616.35|4103
1706659200000|2024-01-31 00:00:00|630.56|620.76|633.89|624.09|633.99|624.19|620.54|610.74|3898
1706662800000|2024-01-31 01:00:00|633.86|624.06|634.25|624.45|637.61|627.81|629.25|619.45|3050
1706666400000|2024-01-31 02:00:00|634.02|624.22|630.05|620.25|634.71|624.91|625.9|616.1|3053
1706670000000|2024-01-31 03:00:00|630|620.2|630.7|620.9|630.75|620.95|625.55|615.75|2124
1706673600000|2024-01-31 04:00:00|630.66|620.86|626.7|616.9|631|621.2|624.87|615.07|2265
1706677200000|2024-01-31 05:00:00|626.75|616.95|627.67|617.87|627.9|618.1|623.85|614.05|1768
1706680800000|2024-01-31 06:00:00|627.69|617.89|624.23|614.43|628.35|618.55|622.65|612.85|2473
1706684400000|2024-01-31 07:00:00|624.35|614.55|626.15|616.35|628.75|618.95|623.85|614.05|2837
1706688000000|2024-01-31 08:00:00|626.18|616.38|621.6|611.8|627.06|617.26|620.97|611.17|2299
1706691600000|2024-01-31 09:00:00|621.89|612.09|615.4|605.6|622|612.2|614.4|604.6|2907
1706695200000|2024-01-31 10:00:00|615.35|605.55|605.25|595.45|617.08|607.28|605.2|595.4|4188
1706698800000|2024-01-31 11:00:00|605.32|595.52|607.97|598.17|609.37|599.57|604.2|594.4|2338
1706702400000|2024-01-31 12:00:00|608.02|598.22|611.39|601.59|611.55|601.75|606.36|596.56|1390
1706706000000|2024-01-31 13:00:00|611.41|601.61|611.25|601.45|614.3|604.5|610.07|600.27|2046
1706709600000|2024-01-31 14:00:00|611.05|601.25|607.25|597.45|611.14|601.34|605.89|596.09|3790
1706713200000|2024-01-31 15:00:00|607.02|597.22|613.95|604.15|614|604.2|598.44|588.64|4985
1706716800000|2024-01-31 16:00:00|613.9|604.1|616.6|606.8|616.81|607.01|611.9|602.1|3838
1706720400000|2024-01-31 17:00:00|616.62|606.82|618.55|608.75|618.6|608.8|614.13|604.33|1963
1706724000000|2024-01-31 18:00:00|618.59|608.79|615.84|606.04|618.85|609.05|614.92|605.12|1995
1706727600000|2024-01-31 19:00:00|615.8|606|613.85|604.05|616.47|606.67|609.81|600.01|4228
1706731200000|2024-01-31 20:00:00|613.8|604|605.79|595.99|613.89|604.09|605.38|595.58|4199
1706734800000|2024-01-31 21:00:00|605.84|596.04|602.99|593.19|608.57|598.77|598|588.2|4722
1706738400000|2024-01-31 22:00:00|603.02|593.22|604.85|595.05|605.48|595.68|599.09|589.29|2067
1706742000000|2024-01-31 23:00:00|604.84|595.04|604.75|594.95|605.83|596.03|603.9|594.1|1578
1706745600000|2024-02-01 00:00:00|604.8|595|606.91|597.11|609.8|600|604.55|594.75|3026
1706749200000|2024-02-01 01:00:00|606.95|597.15|594.49|584.69|606.98|597.18|593.25|583.45|5369
1706752800000|2024-02-01 02:00:00|594.47|584.67|604.42|594.62|605|595.2|593.79|583.99|2783
1706756400000|2024-02-01 03:00:00|604.47|594.67|603.95|594.15|606.35|596.55|603.78|593.98|2265
1706760000000|2024-02-01 04:00:00|603.97|594.17|604.74|594.94|606.55|596.75|602|592.2|2852
1706763600000|2024-02-01 05:00:00|604.65|594.85|601.35|591.55|607.25|597.45|601|591.2|2309
1706767200000|2024-02-01 06:00:00|601.28|591.48|602.75|592.95|603.05|593.25|597.93|588.13|2550
1706770800000|2024-02-01 07:00:00|602.8|593|602.55|592.75|605.5|595.7|601.77|591.97|1707
1706774400000|2024-02-01 08:00:00|602.57|592.77|603.9|594.1|604.4|594.6|601.45|591.65|2090
1706778000000|2024-02-01 09:00:00|603.95|594.15|601.83|592.03|604.75|594.95|600.35|590.55|2149
1706781600000|2024-02-01 10:00:00|601.85|592.05|603.41|593.61|605.08|595.28|601.55|591.75|2137
1706785200000|2024-02-01 11:00:00|603.45|593.65|599.65|589.85|604.55|594.75|598.94|589.14|2162
1706788800000|2024-02-01 12:00:00|599.62|589.82|601.95|592.15|602.05|592.25|599.2|589.4|2903
1706792400000|2024-02-01 13:00:00|601.94|592.14|603.15|593.35|603.95|594.15|599.75|589.95|2560
1706796000000|2024-02-01 14:00:00|603.14|593.34|605.48|595.68|606.65|596.85|601.34|591.54|3129
1706799600000|2024-02-01 15:00:00|605.49|595.69|603.55|593.75|608.97|599.17|603.5|593.7|3583
1706803200000|2024-02-01 16:00:00|603.6|593.8|602.65|592.85|604.08|594.28|596.9|587.1|2683
1706806800000|2024-02-01 17:00:00|602.7|592.9|605.4|595.6|606.45|596.65|602.1|592.3|3322
1706810400000|2024-02-01 18:00:00|605.3|595.5|605.6|595.8|606.52|596.72|602|592.2|2121
1706814000000|2024-02-01 19:00:00|605.65|595.85|609.35|599.55|610.43|600.63|604.95|595.15|1814
1706817600000|2024-02-01 20:00:00|609.4|599.6|610.98|601.18|611.25|601.45|608.45|598.65|1628
1706821200000|2024-02-01 21:00:00|610.92|601.12|612.48|602.68|613.42|603.62|610.75|600.95|1623
1706824800000|2024-02-01 22:00:00|612.52|602.72|608.7|598.9|612.73|602.93|608.05|598.25|674
1706828400000|2024-02-01 23:00:00|608.73|598.93|609.5|599.7|609.54|599.74|607.81|598.01|1135
1706832000000|2024-02-02 00:00:00|609.44|599.64|614.25|604.45|614.45|604.65|608.6|598.8|2130
1706835600000|2024-02-02 01:00:00|614.3|604.5|613.95|604.15|615.2|605.4|612.63|602.83|1874
1706839200000|2024-02-02 02:00:00|614|604.2|616.3|606.5|616.61|606.81|612.8|603|1577
1706842800000|2024-02-02 03:00:00|616.35|606.55|613.59|603.79|616.61|606.81|613.46|603.66|1247
1706846400000|2024-02-02 04:00:00|613.54|603.74|614.13|604.33|615.93|606.13|612.2|602.4|1216
1706850000000|2024-02-02 05:00:00|614.08|604.28|613.47|603.67|614.57|604.77|612.03|602.23|790
1706853600000|2024-02-02 06:00:00|613.48|603.68|616.39|606.59|617.01|607.21|612.53|602.73|1246
1706857200000|2024-02-02 07:00:00|616.34|606.54|621.45|611.65|622.29|612.49|615|605.2|1642
1706860800000|2024-02-02 08:00:00|621.55|611.75|619.3|609.5|623|613.2|617.55|607.75|2368
1706864400000|2024-02-02 09:00:00|619.25|609.45|622.24|612.44|622.95|613.15|617.3|607.5|1782
1706868000000|2024-02-02 10:00:00|622.23|612.43|624.84|615.04|625.35|615.55|620.57|610.77|2130
1706871600000|2024-02-02 11:00:00|624.81|615.01|624.85|615.05|624.99|615.19|621|611.2|2027
1706875200000|2024-02-02 12:00:00|624.78|614.98|625.95|616.15|626.85|617.05|623.82|614.02|2420
1706878800000|2024-02-02 13:00:00|626.02|616.22|621.15|611.35|628.2|618.4|618.4|608.6|3997
1706882400000|2024-02-02 14:00:00|621.1|611.3|621.88|612.08|623.35|613.55|619.77|609.97|4000
1706886000000|2024-02-02 15:00:00|621.8|612|629.36|619.56|630.45|620.65|621.4|611.6|3854
1706889600000|2024-02-02 16:00:00|629.31|619.51|624.85|615.05|630.5|620.7|623.77|613.97|3893
1706893200000|2024-02-02 17:00:00|624.9|615.1|618.51|608.71|625.24|615.44|617.7|607.9|3318
1706896800000|2024-02-02 18:00:00|618.53|608.73|614.04|604.24|618.85|609.05|613.27|603.47|3286
1706900400000|2024-02-02 19:00:00|613.99|604.19|616.45|606.65|616.45|606.65|612|602.2|2012
1706904000000|2024-02-02 20:00:00|616.5|606.7|616.22|606.42|618.2|608.4|614.9|605.1|2046
1706907600000|2024-02-02 21:00:00|616.24|606.44|615.17|605.37|617.85|608.05|614.47|604.67|1539
1706947200000|2024-02-03 08:00:00|621.69|611.89|621.75|611.95|624.46|614.66|621.03|611.23|1635
1706950800000|2024-02-03 09:00:00|621.77|611.97|621.72|611.92|622.76|612.96|620.75|610.95|1426
1706954400000|2024-02-03 10:00:00|621.71|611.91|623.71|613.91|623.74|613.94|621.5|611.7|828
1706958000000|2024-02-03 11:00:00|623.69|613.89|618.15|608.35|624.19|614.39|617.38|607.58|1412
1706961600000|2024-02-03 12:00:00|618.2|608.4|619.85|610.05|621.6|611.8|617.82|608.02|1051
1706965200000|2024-02-03 13:00:00|619.88|610.08|618.09|608.29|620.64|610.84|617.05|607.25|1262
1706968800000|2024-02-03 14:00:00|618.14|608.34|615.03|605.23|618.2|608.4|614.85|605.05|1229
1706972400000|2024-02-03 15:00:00|615.05|605.25|617.21|607.41|622.48|608.17|607.76|594.34|2836
1706976000000|2024-02-03 16:00:00|617.19|607.39|616.95|607.15|618.19|610.38|616.33|606.53|2841
1706979600000|2024-02-03 17:00:00|616.98|607.18|618.74|608.94|620.09|611.64|616.72|606.92|2647
1706983200000|2024-02-03 18:00:00|618.82|609.02|617.27|607.47|619.69|609.89|616.47|606.67|2974
1706986800000|2024-02-03 19:00:00|617.26|607.46|618.03|608.23|618.78|608.98|616.93|607.13|1773
1706990400000|2024-02-03 20:00:00|618.99|609.19|619.23|609.43|620.68|610.88|617.74|607.94|2668
1706994000000|2024-02-03 21:00:00|619.25|609.45|616.86|607.06|620.64|610.84|616.31|606.51|3054
1706997600000|2024-02-03 22:00:00|616.88|607.08|614.82|605.02|618.2|608.4|614.65|604.85|2267
1707001200000|2024-02-03 23:00:00|614.84|605.04|615.51|605.71|617.31|607.51|614.12|604.32|3342
1707004800000|2024-02-04 00:00:00|615.49|605.69|615.75|605.95|615.96|606.16|611.4|601.6|4670
1707008400000|2024-02-04 01:00:00|615.76|605.96|617.84|608.04|617.92|608.12|613.46|603.66|2570
1707012000000|2024-02-04 02:00:00|617.82|608.02|616.81|607.01|618.4|608.6|615.57|605.77|2903
1707015600000|2024-02-04 03:00:00|616.83|607.03|618.26|608.46|618.83|609.03|615.72|605.92|3437
1707019200000|2024-02-04 04:00:00|618.25|608.45|614.48|604.68|618.44|608.64|612.26|602.46|3193
1707022800000|2024-02-04 05:00:00|614.49|604.69|614.04|604.24|615.39|605.59|612.78|602.98|2510
1707026400000|2024-02-04 06:00:00|614.03|604.23|610.53|600.73|614.05|604.25|608.63|598.83|3168
1707030000000|2024-02-04 07:00:00|610.46|600.66|609.55|599.75|611.16|601.36|605.69|595.89|3064
1707033600000|2024-02-04 08:00:00|609.58|599.78|608.96|599.16|612.08|602.85|607.84|598.04|2254
1707037200000|2024-02-04 09:00:00|608.97|599.17|609.39|599.59|610.38|600.58|605.88|596.08|3322
1707040800000|2024-02-04 10:00:00|609.38|599.58|607.17|597.37|609.69|599.89|606.86|597.06|2014
1707044400000|2024-02-04 11:00:00|607.13|597.33|609.45|599.65|610.77|600.97|607.1|597.3|2601
1707048000000|2024-02-04 12:00:00|609.37|599.57|609.06|599.26|611.12|601.32|608.35|598.55|1823
1707051600000|2024-02-04 13:00:00|609.08|599.28|607.67|597.87|610.01|600.21|606.22|596.42|2242
1707055200000|2024-02-04 14:00:00|607.68|597.88|608.63|598.83|610.27|600.47|607.55|597.75|2459
1707058800000|2024-02-04 15:00:00|608.64|598.84|610.43|600.63|610.67|600.87|608.07|598.27|2604
1707062400000|2024-02-04 16:00:00|610.42|600.62|609.96|600.16|610.66|600.86|608.22|598.42|2191
1707066000000|2024-02-04 17:00:00|609.93|600.13|609.55|599.75|611.53|601.74|608.4|598.6|3289
1707069600000|2024-02-04 18:00:00|609.6|599.8|607.04|597.24|610.61|600.81|605.22|595.42|3652
1707073200000|2024-02-04 19:00:00|607.02|597.22|605.3|595.5|607.53|597.73|601.11|591.31|4382
1707076800000|2024-02-04 20:00:00|605.27|595.47|611.54|594.74|612.46|596.39|602.91|590.64|4039
1707080400000|2024-02-04 21:00:00|611.56|594.76|610.09|600.29|614|600.65|609.35|594.42|2551
1707084000000|2024-02-04 22:00:00|610.1|600.3|604.3|594.5|611.04|601.24|601.2|591.4|2801
1707087600000|2024-02-04 23:00:00|604.28|594.48|602.8|593|605.45|595.65|600.9|591.1|4596
1707091200000|2024-02-05 00:00:00|602.75|592.95|602.27|592.47|606|596.2|601.33|591.53|5174
1707094800000|2024-02-05 01:00:00|602.23|592.43|601.1|591.3|603.19|593.39|596.26|586.46|6377
1707098400000|2024-02-05 02:00:00|601.15|591.35|598.79|588.99|601.2|591.4|597.45|587.65|3523
1707102000000|2024-02-05 03:00:00|598.82|589.02|602.29|592.49|602.85|593.05|598.5|588.7|2845
1707105600000|2024-02-05 04:00:00|602.25|592.45|603.55|593.75|604.45|594.65|601|591.2|2012
1707109200000|2024-02-05 05:00:00|603.5|593.7|604.61|594.81|604.85|595.05|602.44|592.64|1606
1707112800000|2024-02-05 06:00:00|604.55|594.75|606.35|596.55|607.15|597.35|604.1|594.3|1621
1707116400000|2024-02-05 07:00:00|606.41|596.61|608.8|599|610.3|600.5|605.8|596|2417
1707120000000|2024-02-05 08:00:00|608.79|598.99|609.65|599.85|611.35|601.55|607.65|597.85|3604
1707123600000|2024-02-05 09:00:00|609.6|599.8|610.15|600.35|610.55|600.75|607.2|597.4|2736
1707127200000|2024-02-05 10:00:00|610.1|600.3|611.79|601.99|613.8|604|610.1|600.3|3630
1707130800000|2024-02-05 11:00:00|611.86|602.06|612.3|602.5|613.15|603.35|610.1|600.3|2374
1707134400000|2024-02-05 12:00:00|612.35|602.55|610.15|600.35|612.35|602.55|609.4|599.6|2833
1707138000000|2024-02-05 13:00:00|610|600.2|612.3|602.5|614.65|604.85|609.7|599.9|3247
1707141600000|2024-02-05 14:00:00|612.34|602.54|609.31|599.51|613.7|603.9|608.74|598.94|3501
1707145200000|2024-02-05 15:00:00|609.3|599.5|605.25|595.45|609.5|599.7|604.45|594.65|5895
1707148800000|2024-02-05 16:00:00|605.23|595.43|606.31|596.51|606.6|596.8|603.29|593.49|4504
1707152400000|2024-02-05 17:00:00|606.28|596.48|603.83|594.03|609.25|599.45|603.5|593.7|3102
1707156000000|2024-02-05 18:00:00|603.8|594|606.35|596.55|608.75|598.95|602.65|592.85|2930
1707159600000|2024-02-05 19:00:00|606.4|596.6|604.1|594.3|609.28|599.48|604.05|594.25|2295
1707163200000|2024-02-05 20:00:00|604.39|594.59|601.26|591.46|604.85|595.05|599.25|589.45|2832
1707166800000|2024-02-05 21:00:00|601.5|591.7|599.97|590.17|605.2|595.4|597.64|587.84|1952
1707170400000|2024-02-05 22:00:00|599.98|590.18|601.27|591.47|604.55|594.75|597.8|588|479
1707174000000|2024-02-05 23:00:00|601.65|591.85|605.05|595.25|605.5|595.7|601.65|591.85|802
1707177600000|2024-02-06 00:00:00|605|595.2|607.75|597.95|607.82|598.02|604.7|594.9|1186
1707181200000|2024-02-06 01:00:00|607.69|597.89|610.43|600.63|610.76|600.96|607.2|597.4|1526
1707184800000|2024-02-06 02:00:00|610.4|600.6|621.59|611.79|621.78|611.98|610.14|600.34|2507
1707188400000|2024-02-06 03:00:00|621.72|611.92|619.86|610.06|623.3|613.5|618.65|608.85|2029
1707192000000|2024-02-06 04:00:00|619.8|610|617.34|607.54|620.76|610.96|617.25|607.45|1680
1707195600000|2024-02-06 05:00:00|617.45|607.65|616.79|606.99|618.3|608.5|616.03|606.23|1603
1707199200000|2024-02-06 06:00:00|617.43|607.63|617.2|607.4|618.16|608.36|615.35|605.55|1565
1707202800000|2024-02-06 07:00:00|617.1|607.3|618.8|609|619.8|610|616.39|606.59|2142
1707206400000|2024-02-06 08:00:00|618.94|609.14|624.33|614.53|626.63|616.83|617.55|607.75|2842
1707210000000|2024-02-06 09:00:00|624.31|614.51|621.6|611.8|624.95|615.15|621.12|611.32|2602
1707213600000|2024-02-06 10:00:00|621.62|611.82|618.02|608.22|623.18|613.38|616.8|607|4859
1707217200000|2024-02-06 11:00:00|617.98|608.18|619.71|609.91|622|612.2|617.71|607.91|4816
1707220800000|2024-02-06 12:00:00|619.69|609.89|620.55|610.75|623.93|614.13|617.99|608.19|4260
1707224400000|2024-02-06 13:00:00|620.52|610.72|623.72|613.92|628.49|618.69|619.55|609.75|4847
1707228000000|2024-02-06 14:00:00|623.75|613.95|623.11|613.31|624.72|614.92|620.05|610.25|4646
1707231600000|2024-02-06 15:00:00|623.09|613.29|626.48|616.68|627.84|618.04|622.3|612.5|4591
1707235200000|2024-02-06 16:00:00|626.45|616.65|624.87|615.07|628.72|618.92|624.69|614.89|4760
1707238800000|2024-02-06 17:00:00|624.8|615|629.33|619.53|632.07|622.27|624.35|614.55|2802
1707242400000|2024-02-06 18:00:00|629.34|619.54|632.58|622.78|633.53|623.73|628.85|619.05|3534
1707246000000|2024-02-06 19:00:00|632.65|622.85|637.66|627.86|638.35|628.55|632.23|622.43|4348
1707249600000|2024-02-06 20:00:00|637.74|627.94|646.52|636.72|648.4|638.6|636.8|627|4522
1707253200000|2024-02-06 21:00:00|646.49|636.69|637.76|627.96|647.98|638.18|636.4|626.6|3621
1707256800000|2024-02-06 22:00:00|637.74|627.94|635.55|625.75|641.04|631.24|635.34|625.54|1464
1707260400000|2024-02-06 23:00:00|635.53|625.73|632.61|622.81|635.78|625.98|632.3|622.5|2136
1707264000000|2024-02-07 00:00:00|632.6|622.8|636.94|627.14|637.6|627.8|632.37|622.57|2409
1707267600000|2024-02-07 01:00:00|636.95|627.15|634.55|624.75|637.66|627.86|634.32|624.52|2661
1707271200000|2024-02-07 02:00:00|634.65|624.85|635.59|625.79|637.63|627.83|634.3|624.5|2425
1707274800000|2024-02-07 03:00:00|635.67|625.87|633.2|623.4|637.53|627.73|632.3|622.5|1689
1707278400000|2024-02-07 04:00:00|632.8|623|628.76|618.96|633.1|623.3|627.8|618|614
1707282000000|2024-02-07 05:00:00|628.78|618.98|631.21|621.41|632.03|622.23|627.25|617.45|778
1707285600000|2024-02-07 06:00:00|631.16|621.36|629.8|620|631.5|621.7|627.7|617.9|2151
1707289200000|2024-02-07 07:00:00|629.79|619.99|630.15|620.35|630.93|621.13|628.05|618.25|1635
1707292800000|2024-02-07 08:00:00|630.1|620.3|630.33|620.53|632.24|622.44|628.85|619.05|1619
1707296400000|2024-02-07 09:00:00|630.3|620.5|634.35|624.55|635.97|626.17|629.45|619.65|1959
1707300000000|2024-02-07 10:00:00|634.26|624.46|627.57|617.77|635.58|625.78|627.5|617.7|2594
1707303600000|2024-02-07 11:00:00|627.52|617.72|630.7|620.9|631.2|621.4|627.45|617.65|2000
1707307200000|2024-02-07 12:00:00|630.52|620.72|631.91|622.11|632.2|622.4|629.65|619.85|1579
1707310800000|2024-02-07 13:00:00|631.74|621.94|631.63|621.83|632.33|622.53|628.59|618.79|1914
1707314400000|2024-02-07 14:00:00|631.6|621.8|630.75|620.95|633.62|623.82|629.53|619.73|3134
1707318000000|2024-02-07 15:00:00|630.7|620.9|636.62|626.82|636.7|626.9|630.65|620.85|3664
1707321600000|2024-02-07 16:00:00|636.63|626.83|642.78|632.98|642.85|633.05|636|626.2|3903
1707325200000|2024-02-07 17:00:00|642.7|632.9|646.33|636.53|650.49|640.69|642.3|632.5|5801
1707328800000|2024-02-07 18:00:00|646.3|636.5|647.41|637.61|648.95|639.15|644.67|634.87|3083
1707332400000|2024-02-07 19:00:00|647.39|637.59|646.23|636.43|647.65|637.85|645.02|635.22|3043
1707336000000|2024-02-07 20:00:00|646.27|636.47|648.31|638.51|652.37|642.57|646.13|636.33|5018
1707339600000|2024-02-07 21:00:00|648.29|638.49|649.47|639.67|650.89|641.09|648.12|638.32|3270
1707343200000|2024-02-07 22:00:00|649.48|639.68|645.84|636.04|650.04|640.24|644.29|634.49|1495
1707346800000|2024-02-07 23:00:00|645.9|636.1|644.04|634.24|646.57|636.77|643.42|633.62|1792
1707350400000|2024-02-08 00:00:00|644|634.2|646.65|636.85|646.75|636.95|643.41|633.61|3555
1707354000000|2024-02-08 01:00:00|646.5|636.7|647.4|637.6|648.1|638.3|644.5|634.7|3086
1707357600000|2024-02-08 02:00:00|647.42|637.62|646.55|636.75|647.55|637.75|643.98|634.18|2538
1707361200000|2024-02-08 03:00:00|646.5|636.7|644.92|635.12|647.6|637.8|644.7|634.9|1919
1707364800000|2024-02-08 04:00:00|644.93|635.13|643.53|633.73|645.9|636.1|643|633.2|1594
1707368400000|2024-02-08 05:00:00|643.51|633.71|642|632.2|644.65|634.85|641.85|632.05|1651
1707372000000|2024-02-08 06:00:00|642.05|632.25|639.8|630|642.07|632.27|639.65|629.85|1676
1707375600000|2024-02-08 07:00:00|639.77|629.97|643.42|633.62|644.21|634.41|638.41|628.61|2264
1707379200000|2024-02-08 08:00:00|643.5|633.7|645.75|635.95|646.6|636.8|643.1|633.3|2177
1707382800000|2024-02-08 09:00:00|645.78|635.98|642.07|632.27|646.4|636.6|641.8|632|1826
1707386400000|2024-02-08 10:00:00|642.08|632.28|642.9|633.1|643.15|633.35|640.05|630.25|2272
1707390000000|2024-02-08 11:00:00|642.7|632.9|640.89|631.09|643|633.2|639.5|629.7|2527
1707393600000|2024-02-08 12:00:00|640.95|631.15|638.6|628.8|641.8|632|637.2|627.4|2602
1707397200000|2024-02-08 13:00:00|638.65|628.85|639.82|630.02|640.25|630.45|636.8|627|2027
1707400800000|2024-02-08 14:00:00|639.87|630.07|640.74|630.94|642.4|632.6|637.75|627.95|3179
1707404400000|2024-02-08 15:00:00|640.76|630.96|644.59|634.79|645.54|635.74|639.22|629.42|4675
1707408000000|2024-02-08 16:00:00|644.61|634.81|638.85|629.05|645.28|635.48|635.99|626.19|3383
1707411600000|2024-02-08 17:00:00|638.9|629.1|640.05|630.25|643.1|633.3|637.35|627.55|3363
1707415200000|2024-02-08 18:00:00|640.12|630.32|639.98|630.18|641.88|632.08|638.55|628.75|1809
1707418800000|2024-02-08 19:00:00|639.81|630.01|637.88|628.08|643.27|633.47|637.85|628.05|2171
1707422400000|2024-02-08 20:00:00|637.96|628.16|639.15|629.35|640.95|631.15|637|627.2|2657
1707426000000|2024-02-08 21:00:00|639.13|629.33|639.28|629.48|640.35|630.55|637.35|627.55|2286
1707429600000|2024-02-08 22:00:00|639.27|629.47|639.51|629.71|641.62|631.82|637.13|627.33|1896
1707433200000|2024-02-08 23:00:00|638.14|628.34|636.55|626.75|639.1|629.3|636.12|626.32|1694
1707436800000|2024-02-09 00:00:00|636.5|626.7|638.3|628.5|638.96|629.16|635.96|626.16|1712
1707440400000|2024-02-09 01:00:00|638.32|628.52|643.41|633.61|643.54|633.74|638.06|628.26|1384
1707444000000|2024-02-09 02:00:00|643.38|633.58|651.43|641.63|651.52|641.72|642.8|633|3363
1707447600000|2024-02-09 03:00:00|651.06|641.26|645.21|635.41|651.21|641.41|644.23|634.43|2286
1707451200000|2024-02-09 04:00:00|645.17|635.37|645.79|635.99|646.3|636.5|642.79|632.99|1641
1707454800000|2024-02-09 05:00:00|645.74|635.94|646.7|636.9|647.15|637.35|644.7|634.9|1227
1707458400000|2024-02-09 06:00:00|646.68|636.88|646.19|636.39|646.68|636.88|643.19|633.39|1259
1707462000000|2024-02-09 07:00:00|646.18|636.38|647.1|637.3|649.32|639.52|645.45|635.65|1879
1707465600000|2024-02-09 08:00:00|647.13|637.33|654.1|644.3|654.53|644.73|646.7|636.9|1857
1707469200000|2024-02-09 09:00:00|654.13|644.33|651.07|641.27|654.2|644.4|650.25|640.45|2006
1707472800000|2024-02-09 10:00:00|651.62|641.82|650.6|640.8|651.62|641.82|649.09|639.29|1285
1707476400000|2024-02-09 11:00:00|650.65|640.85|655.15|645.35|655.81|646.01|650.07|640.27|3752
1707480000000|2024-02-09 12:00:00|655.16|645.36|656.67|646.87|658.56|648.76|653.85|644.05|4361
1707483600000|2024-02-09 13:00:00|656.66|646.86|666.88|657.08|666.9|657.1|655.77|645.97|3977
1707487200000|2024-02-09 14:00:00|666.87|657.07|662.8|653|673.05|663.25|658.32|648.52|6156
1707490800000|2024-02-09 15:00:00|662.83|653.03|660.1|650.3|663.5|653.7|658.1|648.3|3845
1707494400000|2024-02-09 16:00:00|660.05|650.25|656.96|647.16|662.13|652.33|655.49|645.69|2805
1707498000000|2024-02-09 17:00:00|656.95|647.15|661.04|651.24|661.05|651.25|655.85|646.05|3008
1707501600000|2024-02-09 18:00:00|661.02|651.22|661.6|651.8|665.92|656.12|660.82|651.02|3767
1707505200000|2024-02-09 19:00:00|661.55|651.75|661.45|651.65|661.99|652.19|656.9|647.1|3357
1707508800000|2024-02-09 20:00:00|661.5|651.7|661.6|651.8|665.1|655.3|661.35|651.55|3291
1707512400000|2024-02-09 21:00:00|661.65|651.85|668.65|658.85|668.7|658.9|659.85|650.05|3472
1707552000000|2024-02-10 08:00:00|670.53|660.73|662.02|652.22|670.53|660.73|661.99|652.19|1885
1707555600000|2024-02-10 09:00:00|662.04|652.24|664.41|654.61|667.83|658.03|661.99|652.19|3749
1707559200000|2024-02-10 10:00:00|664.38|654.58|660.18|650.38|665.16|655.36|658.86|649.06|4086
1707562800000|2024-02-10 11:00:00|660.16|650.36|664.99|655.19|665.12|655.32|659.68|649.88|2513
1707566400000|2024-02-10 12:00:00|665.01|655.21|664.9|655.1|666.47|656.67|664.43|654.63|2356
1707570000000|2024-02-10 13:00:00|664.91|655.11|665.37|655.57|665.48|655.68|662.34|652.54|2508
1707573600000|2024-02-10 14:00:00|665.47|655.67|664.39|654.59|667.04|657.24|663.82|654.02|2154
1707577200000|2024-02-10 15:00:00|664.45|654.65|666.98|657.18|667.28|657.48|664.04|654.24|1647
1707580800000|2024-02-10 16:00:00|666.97|657.17|666.23|656.43|667.58|657.78|664.73|654.93|1830
1707584400000|2024-02-10 17:00:00|666.26|656.46|665.21|655.41|667.95|658.15|664.41|654.61|2123
1707588000000|2024-02-10 18:00:00|665.22|655.42|667.16|657.36|668.79|658.99|664.8|655|1513
1707591600000|2024-02-10 19:00:00|667.15|657.35|668.79|658.99|669.42|659.62|666.74|656.94|1673
1707595200000|2024-02-10 20:00:00|668.8|659|670.36|660.56|671.5|661.7|667.48|657.68|2397
1707598800000|2024-02-10 21:00:00|670.37|660.57|669.61|659.81|672.13|662.33|669.03|659.23|3570
1707602400000|2024-02-10 22:00:00|669.6|659.8|669|659.2|670.26|660.46|666.61|656.81|2447
1707606000000|2024-02-10 23:00:00|669.04|659.24|667.86|658.06|670.47|660.67|666.48|656.68|2782
1707609600000|2024-02-11 00:00:00|667.87|658.07|664.29|654.49|668|658.2|663.49|653.69|2708
1707613200000|2024-02-11 01:00:00|664.31|654.51|664.9|655.1|666.55|656.75|663.44|653.64|2561
1707616800000|2024-02-11 02:00:00|664.91|655.11|665.46|655.66|666.49|656.69|664.45|654.65|2323
1707620400000|2024-02-11 03:00:00|665.48|655.68|671.16|661.36|671.2|661.4|663.05|653.25|4056
1707624000000|2024-02-11 04:00:00|671.18|661.38|668.99|659.19|672.35|662.55|668.79|658.99|3533
1707627600000|2024-02-11 05:00:00|669.01|659.21|667.81|658.01|670.21|660.41|667.65|657.85|2992
1707631200000|2024-02-11 06:00:00|667.79|657.99|667.46|657.66|669.35|659.55|667.01|657.21|2123
1707634800000|2024-02-11 07:00:00|667.49|657.69|669.36|659.56|669.97|660.17|667.07|657.27|2066
1707638400000|2024-02-11 08:00:00|669.37|659.57|667.48|657.68|670.43|660.63|667.44|657.64|2116
1707642000000|2024-02-11 09:00:00|667.49|657.69|666.62|656.82|669.14|659.34|665.77|655.97|1264
1707645600000|2024-02-11 10:00:00|666.64|656.84|665.89|656.09|668.92|659.12|664.2|654.4|1974
1707649200000|2024-02-11 11:00:00|665.93|656.13|668.7|658.9|670.93|661.13|665.82|656.02|2538
1707652800000|2024-02-11 12:00:00|668.68|658.88|667.77|657.97|669|659.2|665.98|656.18|2189
1707656400000|2024-02-11 13:00:00|667.88|658.08|662.96|653.16|669.84|660.04|662.76|652.96|3481
1707660000000|2024-02-11 14:00:00|662.95|653.15|665.07|655.27|665.34|655.54|660.72|650.92|3574
1707663600000|2024-02-11 15:00:00|665.13|655.33|665.9|656.1|668.07|658.27|663.57|653.77|3053
1707667200000|2024-02-11 16:00:00|665.88|656.08|670.2|660.4|670.46|660.66|664.38|654.58|3161
1707670800000|2024-02-11 17:00:00|670.21|660.41|678.38|668.58|685.94|676.14|669.7|659.9|4772
1707674400000|2024-02-11 18:00:00|678.39|668.59|682.14|672.34|682.24|672.44|676.54|666.74|4491
1707678000000|2024-02-11 19:00:00|682.17|672.37|684.12|674.32|686.32|676.52|677.42|667.62|3510
1707681600000|2024-02-11 20:00:00|684.14|674.34|680.31|663.51|689.22|677.83|680.26|663.46|4800
1707685200000|2024-02-11 21:00:00|680.39|663.59|677.1|667.3|682.95|667.97|675.47|661.68|4139
1707688800000|2024-02-11 22:00:00|677.07|667.27|676|666.2|678.68|668.88|675.34|665.54|2612
1707692400000|2024-02-11 23:00:00|675.92|666.12|673.34|663.54|676.65|666.85|671.2|661.4|3429
1707696000000|2024-02-12 00:00:00|673.4|663.6|674.15|664.35|679.25|669.45|671.5|661.7|5173
1707699600000|2024-02-12 01:00:00|674.25|664.45|674.4|664.6|676.26|666.46|670.97|661.17|4382
1707703200000|2024-02-12 02:00:00|674.39|664.59|668.55|658.75|675.5|665.7|663.9|654.1|5889
1707706800000|2024-02-12 03:00:00|668.53|658.73|667.24|657.44|670.5|660.7|666.1|656.3|3279
1707710400000|2024-02-12 04:00:00|667.25|657.45|668.92|659.12|670.7|660.9|666.5|656.7|3195
1707714000000|2024-02-12 05:00:00|669.05|659.25|666.17|656.37|670.5|660.7|665.45|655.65|2891
1707717600000|2024-02-12 06:00:00|666.1|656.3|662.54|652.74|667.2|657.4|658.55|648.75|3903
1707721200000|2024-02-12 07:00:00|662.58|652.78|664.75|654.95|665.6|655.8|660.35|650.55|2863
1707724800000|2024-02-12 08:00:00|664.74|654.94|662.08|652.28|665.35|655.55|661.35|651.55|2224
1707728400000|2024-02-12 09:00:00|662.1|652.3|654.56|644.76|662.25|652.45|653.95|644.15|4126
1707732000000|2024-02-12 10:00:00|654.63|644.83|655.75|645.95|657.24|647.44|653.38|643.58|3822
1707735600000|2024-02-12 11:00:00|655.76|645.96|657.07|647.27|657.25|647.45|653|643.2|3999
1707739200000|2024-02-12 12:00:00|656.9|647.1|657.3|647.5|657.7|647.9|654|644.2|2322
1707742800000|2024-02-12 13:00:00|657.25|647.45|656.45|646.65|657.8|648|654.83|645.03|2080
1707746400000|2024-02-12 14:00:00|656.35|646.55|664.32|654.52|664.55|654.75|656.2|646.4|5056
1707750000000|2024-02-12 15:00:00|664.22|654.42|674.15|664.35|675.55|665.75|662|652.2|7079
1707753600000|2024-02-12 16:00:00|674.25|664.45|671.65|661.85|675.26|665.46|668.18|658.38|7482
1707757200000|2024-02-12 17:00:00|671.6|661.8|682.6|672.8|684.7|674.9|670.93|661.13|7456
1707760800000|2024-02-12 18:00:00|682.4|672.6|683.75|673.95|686.18|676.38|680.7|670.9|6134
1707764400000|2024-02-12 19:00:00|683.76|673.96|682.05|672.25|690.57|680.77|681.55|671.75|5493
1707768000000|2024-02-12 20:00:00|681.95|672.15|688.75|678.95|688.75|678.95|681.95|672.15|5377
1707771600000|2024-02-12 21:00:00|688.46|678.66|686.68|676.88|690.33|680.53|686.05|676.25|4595
1707775200000|2024-02-12 22:00:00|686.65|676.85|689.76|679.96|690.45|680.65|686.51|676.71|2618
1707778800000|2024-02-12 23:00:00|689.75|679.95|688.5|678.7|689.86|680.06|685.82|676.02|3776
1707782400000|2024-02-13 00:00:00|688.68|678.88|688.68|678.88|692.77|682.97|688.28|678.48|3877
1707786000000|2024-02-13 01:00:00|688.47|678.67|685.53|675.73|689.88|680.08|683.55|673.75|3528
1707789600000|2024-02-13 02:00:00|685.48|675.68|681.72|671.92|686.93|677.13|681.25|671.45|3940
1707793200000|2024-02-13 03:00:00|681.74|671.94|677.77|667.97|682.25|672.45|675.5|665.7|2524
1707796800000|2024-02-13 04:00:00|677.76|667.96|682.05|672.25|684.07|674.27|677.01|667.21|2220
1707800400000|2024-02-13 05:00:00|682.07|672.27|684.17|674.37|684.63|674.83|681.53|671.73|2079
1707804000000|2024-02-13 06:00:00|684.22|674.42|684.19|674.39|684.9|675.1|682.8|673|1874
1707807600000|2024-02-13 07:00:00|684.21|674.41|681.17|671.37|685.2|675.4|678.6|668.8|2289
1707811200000|2024-02-13 08:00:00|681.1|671.3|683.79|673.99|684.13|674.33|680.08|670.28|2827
1707814800000|2024-02-13 09:00:00|683.77|673.97|688.18|678.38|688.45|678.65|683.12|673.32|2722
1707818400000|2024-02-13 10:00:00|688.24|678.44|681.57|671.77|688.24|678.44|681.02|671.22|4265
1707822000000|2024-02-13 11:00:00|681.5|671.7|684.97|675.17|685.85|676.05|680.03|670.23|4735
1707825600000|2024-02-13 12:00:00|684.96|675.16|682.1|672.3|686.23|676.43|681|671.2|3077
1707829200000|2024-02-13 13:00:00|682.09|672.29|673.98|664.18|683.73|673.93|667.05|657.25|6919
1707832800000|2024-02-13 14:00:00|674|664.2|668.8|659|676.25|666.45|661.74|651.94|10666
1707836400000|2024-02-13 15:00:00|668.85|659.05|671.08|661.28|673.08|663.28|664.38|654.58|7253
1707840000000|2024-02-13 16:00:00|671.03|661.23|666.19|656.39|673.8|664|666.05|656.25|6186
1707843600000|2024-02-13 17:00:00|666.21|656.41|672.1|662.3|672.26|662.46|665.47|655.67|5689
1707847200000|2024-02-13 18:00:00|672.06|662.26|672.26|662.46|675.33|665.53|671.55|661.75|3736
1707850800000|2024-02-13 19:00:00|672.28|662.48|670.89|661.09|674.85|665.05|670.54|660.74|3433
1707854400000|2024-02-13 20:00:00|670.99|661.19|675.07|665.27|676.03|666.23|670.53|660.73|3134
1707858000000|2024-02-13 21:00:00|675.02|665.22|674.56|664.76|677.43|667.63|674.25|664.45|2997
1707861600000|2024-02-13 22:00:00|674.57|664.77|673.44|663.64|675.36|665.56|670.23|660.43|1683
1707865200000|2024-02-13 23:00:00|673.42|663.62|673.18|663.38|674.13|664.33|671.7|661.9|1890
1707868800000|2024-02-14 00:00:00|673.25|663.45|669.45|659.65|673.62|663.82|668.8|659|3709
1707872400000|2024-02-14 01:00:00|669.22|659.42|670.25|660.45|672.4|662.6|668.63|658.83|3794
1707876000000|2024-02-14 02:00:00|670.23|660.43|671.45|661.65|673.05|663.25|668.95|659.15|2153
1707879600000|2024-02-14 03:00:00|671.48|661.68|672.75|662.95|673.11|663.31|670.3|660.5|1840
1707883200000|2024-02-14 04:00:00|672.71|662.91|669.12|659.32|673.45|663.65|668.9|659.1|2224
1707886800000|2024-02-14 05:00:00|669.1|659.3|672.02|662.22|672.76|662.96|668.7|658.9|1845
1707890400000|2024-02-14 06:00:00|671.9|662.1|673.46|663.66|673.52|663.72|670.9|661.1|1626
1707894000000|2024-02-14 07:00:00|673.48|663.68|676.34|666.54|676.35|666.55|672.95|663.15|1488
1707897600000|2024-02-14 08:00:00|676.32|666.52|684.87|675.07|685.01|675.21|675.16|665.36|2522
1707901200000|2024-02-14 09:00:00|684.85|675.05|689.78|679.98|691.54|681.74|683.5|673.7|4885
1707904800000|2024-02-14 10:00:00|689.73|679.93|690.98|681.18|691.44|681.64|687.49|677.69|3534
1707908400000|2024-02-14 11:00:00|691|681.2|692.41|682.61|692.78|682.98|688.33|678.53|3562
1707912000000|2024-02-14 12:00:00|692.42|682.62|689.2|679.4|694.21|684.41|688.9|679.1|2982
1707915600000|2024-02-14 13:00:00|689.33|679.53|693.17|683.37|694.31|684.51|687.9|678.1|3296
1707919200000|2024-02-14 14:00:00|693.13|683.33|691.52|681.72|695|685.2|690.05|680.25|5420
1707922800000|2024-02-14 15:00:00|691.53|681.73|687.1|677.3|692.1|682.3|682.22|672.42|6437
1707926400000|2024-02-14 16:00:00|687.19|677.39|684.07|674.27|687.85|678.05|683.12|673.32|5516
1707930000000|2024-02-14 17:00:00|684.02|674.22|685.31|675.51|688.14|678.34|683.13|673.33|3521
1707933600000|2024-02-14 18:00:00|685.38|675.58|689.45|679.65|690.05|680.25|684.1|674.3|3323
1707937200000|2024-02-14 19:00:00|689.43|679.63|690.99|681.19|692|682.2|686.8|677|3287
1707940800000|2024-02-14 20:00:00|691.01|681.21|692.84|683.04|693.15|683.35|690.85|681.05|2241
1707944400000|2024-02-14 21:00:00|692.82|683.02|694.32|684.52|694.54|684.74|690.31|680.51|2235
1707948000000|2024-02-14 22:00:00|694.37|684.57|692.43|682.63|694.9|685.1|691.26|681.46|1667
1707951600000|2024-02-14 23:00:00|692.36|682.56|694.22|684.42|694.3|684.5|689.62|679.82|2049
1707955200000|2024-02-15 00:00:00|694.3|684.5|703.25|693.45|704.45|694.65|693.95|684.15|4026
1707958800000|2024-02-15 01:00:00|703.2|693.4|699.05|689.25|703.96|694.16|695.54|685.74|4658
1707962400000|2024-02-15 02:00:00|699.12|689.32|700.21|690.41|704.66|694.86|698.65|688.85|3268
1707966000000|2024-02-15 03:00:00|700.23|690.43|701.72|691.92|702.22|692.42|699.15|689.35|2030
1707969600000|2024-02-15 04:00:00|701.7|691.9|702.14|692.34|702.52|692.72|699.5|689.7|1596
1707973200000|2024-02-15 05:00:00|702.11|692.31|699|689.2|702.55|692.75|695.59|685.79|2583
1707976800000|2024-02-15 06:00:00|698.95|689.15|706.22|696.42|706.93|697.13|698.35|688.55|2494
1707980400000|2024-02-15 07:00:00|706.45|696.65|708.76|698.96|710.5|700.7|704.9|695.1|2927
1707984000000|2024-02-15 08:00:00|708.99|699.19|707.96|698.16|709|699.2|705.45|695.65|2723
1707987600000|2024-02-15 09:00:00|707.99|698.19|712.46|702.66|713.82|704.02|707.08|697.28|3227
1707991200000|2024-02-15 10:00:00|712.5|702.7|718.28|708.48|718.9|709.1|712.05|702.25|2547
1707994800000|2024-02-15 11:00:00|718.35|708.55|727.96|718.16|728.5|718.7|717.25|707.45|3643
1707998400000|2024-02-15 12:00:00|727.86|718.06|732.44|722.64|738.17|728.37|725.05|715.25|4914
1708002000000|2024-02-15 13:00:00|732.35|722.55|738.56|728.76|740.53|730.73|728.04|718.24|6092
1708005600000|2024-02-15 14:00:00|738.6|728.8|737.64|727.84|741.8|732|734.36|724.56|8329
1708009200000|2024-02-15 15:00:00|737.67|727.87|731.88|722.08|745.44|735.64|726.42|716.62|10341
1708012800000|2024-02-15 16:00:00|731.92|722.12|732.32|722.52|737.53|727.73|726.29|716.49|9553
1708016400000|2024-02-15 17:00:00|732.35|722.55|727.82|718.02|736.8|727|727.18|717.38|6460
1708020000000|2024-02-15 18:00:00|727.84|718.04|748.63|738.83|748.67|738.87|725|715.2|5431
1708023600000|2024-02-15 19:00:00|748.65|738.85|745.75|735.95|748.75|738.95|740.77|730.97|5577
1708027200000|2024-02-15 20:00:00|745.59|735.79|741.05|731.25|748.16|738.36|737.69|727.89|5461
1708030800000|2024-02-15 21:00:00|741.27|731.47|738.39|728.59|746.94|737.14|737.39|727.59|7180
1708034400000|2024-02-15 22:00:00|738.48|728.68|749.83|740.03|755.03|745.23|737.96|728.16|5789
1708038000000|2024-02-15 23:00:00|749.86|740.06|755.8|746|757.72|747.92|745.1|735.3|4342
1708041600000|2024-02-16 00:00:00|755.75|745.95|764.65|754.85|772.61|762.81|755.75|745.95|6644
1708045200000|2024-02-16 01:00:00|764.6|754.8|751.75|741.95|764.65|754.85|749.24|739.44|5116
1708048800000|2024-02-16 02:00:00|751.65|741.85|755.33|745.53|755.59|745.79|748.2|738.4|3246
1708052400000|2024-02-16 03:00:00|755.3|745.5|766.47|756.67|766.67|756.87|754.49|744.69|4725
1708056000000|2024-02-16 04:00:00|766.51|756.71|762.7|752.9|771.45|761.65|762.35|752.55|4771
1708059600000|2024-02-16 05:00:00|762.75|752.95|762.56|752.76|764.43|754.63|760.45|750.65|3135
1708063200000|2024-02-16 06:00:00|762.54|752.74|757.58|747.78|770.82|761.02|757.26|747.46|4548
1708066800000|2024-02-16 07:00:00|757.59|747.79|759.14|749.34|761.5|751.7|755.63|745.83|6065
1708070400000|2024-02-16 08:00:00|759.2|749.4|759.83|750.03|766.2|756.4|757.65|747.85|4615
1708074000000|2024-02-16 09:00:00|759.85|750.05|753.43|743.63|759.99|750.19|751.41|741.61|5561
1708077600000|2024-02-16 10:00:00|753.42|743.62|761.37|751.57|761.6|751.8|750.3|740.5|4967
1708081200000|2024-02-16 11:00:00|761.31|751.51|757.15|747.35|761.55|751.75|753.63|743.83|4597
1708084800000|2024-02-16 12:00:00|757.08|747.28|766.4|756.6|766.54|756.74|754.25|744.45|4591
1708088400000|2024-02-16 13:00:00|766.48|756.68|755.41|745.61|766.48|756.68|752.34|742.54|5650
1708092000000|2024-02-16 14:00:00|755.4|745.6|745.8|736|757.15|747.35|740.96|731.16|7914
1708095600000|2024-02-16 15:00:00|745.75|735.95|744.3|734.5|746.06|736.26|734.95|725.15|8018
1708099200000|2024-02-16 16:00:00|744.36|734.56|741.04|731.24|748.5|738.7|738.95|729.15|6493
1708102800000|2024-02-16 17:00:00|741.01|731.21|742.24|732.44|743.76|733.96|738.47|728.67|6346
1708106400000|2024-02-16 18:00:00|742.29|732.49|747.51|737.71|747.63|737.83|738.89|729.09|4157
1708110000000|2024-02-16 19:00:00|747.54|737.74|746.94|737.14|748.26|738.46|744.83|735.03|3852
1708113600000|2024-02-16 20:00:00|746.97|737.17|747.33|737.53|748.39|738.59|744.3|734.5|2791
1708117200000|2024-02-16 21:00:00|747.32|737.52|747.3|737.5|748.88|739.08|745.83|736.03|2347
1708156800000|2024-02-17 08:00:00|753.46|743.66|750.72|740.92|755.68|745.88|745.53|735.73|3667
1708160400000|2024-02-17 09:00:00|750.68|740.88|744.6|734.8|753.75|743.95|744.57|734.77|3876
1708164000000|2024-02-17 10:00:00|744.61|734.81|752.23|742.43|752.23|742.43|742.29|732.49|4953
1708167600000|2024-02-17 11:00:00|752.24|742.44|764.12|754.32|764.2|754.4|751.23|741.43|3853
1708171200000|2024-02-17 12:00:00|764.11|754.31|773.95|764.15|774.77|764.97|761|751.2|4652
1708174800000|2024-02-17 13:00:00|773.94|764.14|758.12|748.32|774.95|765.15|754.32|744.52|8108
1708178400000|2024-02-17 14:00:00|758.11|748.31|773.79|763.99|773.98|764.18|752.11|742.31|9357
1708182000000|2024-02-17 15:00:00|773.76|763.96|764.54|754.74|774.72|764.92|759.06|749.26|8706
1708185600000|2024-02-17 16:00:00|764.62|754.82|765.87|756.07|766.31|756.51|754.89|745.09|5899
1708189200000|2024-02-17 17:00:00|765.93|756.13|772.45|762.65|779.57|769.77|765.88|756.08|6007
1708192800000|2024-02-17 18:00:00|772.49|762.69|768.75|758.95|773.01|763.21|766.44|756.64|4015
1708196400000|2024-02-17 19:00:00|768.74|758.94|766.2|756.4|769.69|759.89|764.54|754.74|3134
1708200000000|2024-02-17 20:00:00|766.22|756.42|772.34|762.54|773.52|763.72|763.1|753.3|3396
1708203600000|2024-02-17 21:00:00|772.32|762.52|780.06|770.26|780.08|770.28|765.12|757.34|4858
1708207200000|2024-02-17 22:00:00|780.01|770.21|779.26|769.46|784.6|774.8|778.47|768.67|3136
1708210800000|2024-02-17 23:00:00|779.2|769.4|781.76|771.96|781.77|771.97|773.81|764.01|2555
1708214400000|2024-02-18 00:00:00|781.8|772|798.82|789.02|801.24|791.44|781.8|772|5803
1708218000000|2024-02-18 01:00:00|798.75|788.95|784.71|774.91|802.58|792.78|782.48|772.68|6619
1708221600000|2024-02-18 02:00:00|784.7|774.9|775.28|765.48|788.89|779.09|774.91|765.11|5989
1708225200000|2024-02-18 03:00:00|775.24|765.44|775.34|765.54|779.48|769.68|774.3|764.5|2729
1708228800000|2024-02-18 04:00:00|775.36|765.56|777.04|767.24|780.65|770.85|774.16|764.36|2881
1708232400000|2024-02-18 05:00:00|777.02|767.22|782.34|772.54|784.73|774.93|777.02|767.22|3293
1708236000000|2024-02-18 06:00:00|782.33|772.53|771.91|762.11|785.38|775.58|770.08|760.28|4180
1708239600000|2024-02-18 07:00:00|771.87|762.07|778.8|769|780.47|770.67|768.08|758.28|4937
1708243200000|2024-02-18 08:00:00|778.77|768.97|775.56|765.76|778.82|769.02|771.81|762.01|3723
1708246800000|2024-02-18 09:00:00|775.6|765.8|774.9|765.1|779.15|769.35|772.15|762.35|3517
1708250400000|2024-02-18 10:00:00|774.89|765.09|772.14|762.34|774.9|765.1|768.7|758.9|3734
1708254000000|2024-02-18 11:00:00|772.12|762.32|772.39|762.59|773.02|763.22|768.78|758.98|2667
1708257600000|2024-02-18 12:00:00|772.38|762.58|763.09|753.29|773.55|763.75|760.78|750.98|3586
1708261200000|2024-02-18 13:00:00|763.05|753.25|762.02|752.22|767.41|757.61|760.15|750.35|4198
1708264800000|2024-02-18 14:00:00|762|752.2|768.09|758.29|771.38|761.58|761.86|752.06|3536
1708268400000|2024-02-18 15:00:00|768.13|758.33|768.46|758.66|769.96|760.16|765.17|755.37|3447
1708272000000|2024-02-18 16:00:00|768.5|758.7|770.14|760.34|771.6|761.8|763.59|755.19|3699
1708275600000|2024-02-18 17:00:00|770.21|760.41|765.77|755.97|775.88|763.9|764.15|746|4156
1708279200000|2024-02-18 18:00:00|765.91|756.11|768.59|758.79|769.54|759.74|762.89|753.09|3678
1708282800000|2024-02-18 19:00:00|768.62|758.82|764.79|754.99|769.29|759.49|764.2|754.4|3274
1708286400000|2024-02-18 20:00:00|764.82|755.02|768.36|751.56|768.82|756.42|761.51|749.18|3342
1708290000000|2024-02-18 21:00:00|768.39|751.59|770.25|760.45|775.09|760.56|768.39|751.59|2289
1708293600000|2024-02-18 22:00:00|770.1|760.3|776.96|767.16|779.05|769.25|769.3|759.5|4724
1708297200000|2024-02-18 23:00:00|776.95|767.15|770.53|760.73|777.34|767.54|767.95|758.15|4783
1708300800000|2024-02-19 00:00:00|770.54|760.74|769.7|759.9|771.1|761.3|764.25|754.45|5028
1708304400000|2024-02-19 01:00:00|769.69|759.89|773.55|763.75|773.98|764.18|767.07|757.27|4516
1708308000000|2024-02-19 02:00:00|773.53|763.73|770.28|760.48|774.36|764.56|768.83|759.03|3421
1708311600000|2024-02-19 03:00:00|770.3|760.5|776.4|766.6|779.5|769.7|770.2|760.4|3392
1708315200000|2024-02-19 04:00:00|776.45|766.65|779.72|769.92|780.23|770.43|773.6|763.8|4100
1708318800000|2024-02-19 05:00:00|779.75|769.95|774.81|765.01|780.45|770.65|772.66|762.86|4379
1708322400000|2024-02-19 06:00:00|774.79|764.99|776.5|766.7|783.5|773.7|774.4|764.6|4659
1708326000000|2024-02-19 07:00:00|776.52|766.72|775.94|766.14|779.9|770.1|772.28|762.48|5006
1708329600000|2024-02-19 08:00:00|775.9|766.1|765.96|756.16|778.57|768.77|764.89|755.09|5489
1708333200000|2024-02-19 09:00:00|765.99|756.19|766.86|757.06|771.6|761.8|765.99|756.19|4578
1708336800000|2024-02-19 10:00:00|766.63|756.83|769.35|759.55|770.3|760.5|762.79|752.99|4150
1708340400000|2024-02-19 11:00:00|769.4|759.6|770.52|760.72|770.6|760.8|765.75|755.95|2901
1708344000000|2024-02-19 12:00:00|770.57|760.77|769.89|760.09|773.27|763.47|767.4|757.6|3781
1708347600000|2024-02-19 13:00:00|769.88|760.08|764.3|754.5|773.1|763.3|764.2|754.4|5739
1708351200000|2024-02-19 14:00:00|764.29|754.49|764.35|754.55|768|758.2|761|751.2|4999
1708354800000|2024-02-19 15:00:00|764.4|754.6|765.8|756|770.1|760.3|763.58|753.78|3781
1708358400000|2024-02-19 16:00:00|765.78|755.98|760.45|750.65|767.8|758|758.05|748.25|4940
1708362000000|2024-02-19 17:00:00|760.4|750.6|767.88|758.08|768.15|758.35|756.53|746.73|5865
1708365600000|2024-02-19 18:00:00|767.92|758.12|767.14|757.34|774.76|764.96|764.83|755.03|4672
1708369200000|2024-02-19 19:00:00|767.18|757.38|766.27|756.47|768.65|758.85|764.45|754.65|3015
1708372800000|2024-02-19 20:00:00|766.3|756.5|769.9|760.1|771.35|761.55|765.45|755.65|2867
1708376400000|2024-02-19 21:00:00|769.85|760.05|773.35|763.55|774.5|764.7|768.69|758.89|4224
1708380000000|2024-02-19 22:00:00|773.31|763.51|779.07|769.27|780.39|770.59|771.93|762.13|3869
1708383600000|2024-02-19 23:00:00|779.03|769.23|774.75|764.95|781.55|771.75|773.8|764|4736
1708387200000|2024-02-20 00:00:00|774.8|765|764.82|755.02|776.57|766.77|764.13|754.33|6491
1708390800000|2024-02-20 01:00:00|764.85|755.05|764.25|754.45|768.45|758.65|756.7|746.9|7132
1708394400000|2024-02-20 02:00:00|764.37|754.57|765.12|755.32|767.2|757.4|762|752.2|4368
1708398000000|2024-02-20 03:00:00|765.25|755.45|754.55|744.75|765.35|755.55|753.95|744.15|4047
1708401600000|2024-02-20 04:00:00|754.53|744.73|758.88|749.08|759.7|749.9|751.25|741.45|4150
1708405200000|2024-02-20 05:00:00|758.85|749.05|763.1|753.3|764.4|754.6|757.7|747.9|2856
1708408800000|2024-02-20 06:00:00|763.08|753.28|763.65|753.85|766.37|756.57|762.9|753.1|3410
1708412400000|2024-02-20 07:00:00|763.63|753.83|763.09|753.29|767.3|757.5|762.03|752.23|3882
1708416000000|2024-02-20 08:00:00|763.05|753.25|759.83|750.03|764.9|755.1|752.15|742.35|4661
1708419600000|2024-02-20 09:00:00|759.81|750.01|753.2|743.4|760.93|751.13|743.43|733.63|5623
1708423200000|2024-02-20 10:00:00|753.14|743.34|761.55|751.75|761.55|751.75|752.05|742.25|4401
1708426800000|2024-02-20 11:00:00|761.6|751.8|766.71|756.91|767.78|757.98|760.7|750.9|4751
1708430400000|2024-02-20 12:00:00|766.75|756.95|761.73|751.93|767.92|758.12|761.1|751.3|4641
1708434000000|2024-02-20 13:00:00|761.74|751.94|776.15|766.35|778.55|768.75|759.92|750.12|6788
1708437600000|2024-02-20 14:00:00|776|766.2|757.25|747.45|777.26|767.46|751.75|741.95|7755
1708441200000|2024-02-20 15:00:00|757.2|747.4|737.45|727.65|758.8|749|730.9|721.1|7635
1708444800000|2024-02-20 16:00:00|737.5|727.7|732.7|722.9|744|734.2|731.4|721.6|7896
1708448400000|2024-02-20 17:00:00|732.67|722.87|742.76|732.96|742.98|733.18|729.55|719.75|5680
1708452000000|2024-02-20 18:00:00|742.73|732.93|743.6|733.8|746.79|736.99|741.65|731.85|4502
1708455600000|2024-02-20 19:00:00|743.54|733.74|752.35|742.55|752.65|742.85|740.45|730.65|5440
1708459200000|2024-02-20 20:00:00|752.34|742.54|754.2|744.4|756.45|746.65|749.92|740.12|4894
1708462800000|2024-02-20 21:00:00|754.32|744.52|758.42|748.62|760.25|750.45|751.05|741.25|4733
1708466400000|2024-02-20 22:00:00|758.44|748.64|761.7|751.9|768.74|753.82|754.44|743.4|3030
1708470000000|2024-02-20 23:00:00|761.65|751.85|760.8|751|764.95|755.15|759.35|749.55|4280
1708473600000|2024-02-21 00:00:00|760.84|751.04|756.7|746.9|760.85|751.05|755.8|746|3874
1708477200000|2024-02-21 01:00:00|756.69|746.89|754.2|744.4|758.9|749.1|752.9|743.1|3418
1708480800000|2024-02-21 02:00:00|754.25|744.45|749.98|740.18|756|746.2|749.9|740.1|4609
1708484400000|2024-02-21 03:00:00|750.09|740.29|750.88|741.08|753.55|743.75|749|739.2|4362
1708488000000|2024-02-21 04:00:00|750.9|741.1|747.15|737.35|754.68|744.88|744.48|734.68|4918
1708491600000|2024-02-21 05:00:00|747.13|737.33|741.23|731.43|751.3|741.5|741.12|731.32|3848
1708495200000|2024-02-21 06:00:00|741.25|731.45|735.1|725.3|743.6|733.8|735|725.2|5936
1708498800000|2024-02-21 07:00:00|735.12|725.32|734.35|724.55|735.56|725.76|728.72|718.92|6231
1708502400000|2024-02-21 08:00:00|734.25|724.45|739.5|729.7|740.45|730.65|733.45|723.65|5050
1708506000000|2024-02-21 09:00:00|739.4|729.6|723.04|713.24|739.8|730|719.88|710.08|8445
1708509600000|2024-02-21 10:00:00|723|713.2|730.65|720.85|732.05|722.25|719.6|709.8|6379
1708513200000|2024-02-21 11:00:00|730.63|720.83|727.85|718.05|734.2|724.4|725.45|715.65|7122
1708516800000|2024-02-21 12:00:00|727.79|717.99|734.55|724.75|736.69|726.89|723.45|713.65|6565
1708520400000|2024-02-21 13:00:00|734.6|724.8|730.05|720.25|737|727.2|726.45|716.65|6861
1708524000000|2024-02-21 14:00:00|730.25|720.45|721.24|711.44|730.8|721|716.4|706.6|8926
1708527600000|2024-02-21 15:00:00|721.33|711.53|726.65|716.85|729.9|720.1|718.5|708.7|7804
1708531200000|2024-02-21 16:00:00|726.77|716.97|728.67|718.87|730.1|720.3|721.4|711.6|6629
1708534800000|2024-02-21 17:00:00|728.64|718.84|715.95|706.15|730.45|720.65|715.8|706|5528
1708538400000|2024-02-21 18:00:00|716.05|706.25|717.13|707.33|718.6|708.8|712.75|702.95|6236
1708542000000|2024-02-21 19:00:00|717.11|707.31|721.07|711.27|722.87|713.07|715.39|705.59|4775
1708545600000|2024-02-21 20:00:00|721.05|711.25|722.8|713|723.9|714.1|719.9|710.1|3679
1708549200000|2024-02-21 21:00:00|722.85|713.05|734.36|724.56|734.8|725|722.75|712.95|5791
1708552800000|2024-02-21 22:00:00|734.39|724.59|740|730.2|740.1|730.3|729.9|720.1|2920
1708556400000|2024-02-21 23:00:00|739.95|730.15|744.1|734.3|745.07|735.27|739.3|729.5|3516
1708560000000|2024-02-22 00:00:00|744.05|734.25|742.1|732.3|744.1|734.3|739.65|729.85|5216
1708563600000|2024-02-22 01:00:00|742.05|732.25|733.65|723.85|746.85|737.05|733.62|723.82|6016
1708567200000|2024-02-22 02:00:00|733.7|723.9|735.62|725.82|744.83|735.03|733.65|723.85|4945
1708570800000|2024-02-22 03:00:00|735.6|725.8|739.05|729.25|740.3|730.5|733.24|723.44|4095
1708574400000|2024-02-22 04:00:00|739.07|729.27|735.69|725.89|740.85|731.05|735.17|725.37|3519
1708578000000|2024-02-22 05:00:00|735.7|725.9|738.3|728.5|741.2|731.4|735.25|725.45|3611
1708581600000|2024-02-22 06:00:00|738.29|728.49|750.57|740.77|752.45|742.65|737.85|728.05|4314
1708585200000|2024-02-22 07:00:00|750.58|740.78|751.9|742.1|752.15|742.35|745.8|736|6370
1708588800000|2024-02-22 08:00:00|751.95|742.15|755.6|745.8|756.67|746.87|749.24|739.44|5418
1708592400000|2024-02-22 09:00:00|755.58|745.78|755.17|745.37|756.3|746.5|751.5|741.7|5456
1708596000000|2024-02-22 10:00:00|755.15|745.35|747.7|737.9|755.47|745.67|745.07|735.27|5710
1708599600000|2024-02-22 11:00:00|747.75|737.95|747.99|738.19|749.6|739.8|744.2|734.4|6096
1708603200000|2024-02-22 12:00:00|748.18|738.38|744.6|734.8|751.75|741.95|742.42|732.62|5589
1708606800000|2024-02-22 13:00:00|744.55|734.75|736.1|726.3|745.25|735.45|731.8|722|8247
1708610400000|2024-02-22 14:00:00|736.07|726.27|743.55|733.75|744.87|735.07|735.3|725.5|7202
1708614000000|2024-02-22 15:00:00|743.6|733.8|748.44|738.64|749.1|739.3|740.25|730.45|7490
1708617600000|2024-02-22 16:00:00|748.49|738.69|743.45|733.65|750|740.2|740.73|730.93|7380
1708621200000|2024-02-22 17:00:00|743.48|733.68|748.4|738.6|749.75|739.95|743.45|733.65|5489
1708624800000|2024-02-22 18:00:00|748.35|738.55|753.05|743.25|753.34|743.54|746.2|736.4|4672
1708628400000|2024-02-22 19:00:00|753|743.2|748.4|738.6|753.25|743.45|747.5|737.7|4423
1708632000000|2024-02-22 20:00:00|748.6|738.8|755.7|745.9|756.92|747.12|747.57|737.77|6604
1708635600000|2024-02-22 21:00:00|755.72|745.92|747.08|737.28|756.17|746.37|744.3|734.5|5918
1708639200000|2024-02-22 22:00:00|747.12|737.32|745.85|736.05|749.12|739.32|739.25|729.45|3912
1708642800000|2024-02-22 23:00:00|745.95|736.15|740.65|730.85|747.15|737.35|738.05|728.25|4353
1708646400000|2024-02-23 00:00:00|740.4|730.6|746.1|736.3|746.65|736.85|740.1|730.3|3116
1708650000000|2024-02-23 01:00:00|746.15|736.35|741.65|731.85|747.9|738.1|741.55|731.75|4132
1708653600000|2024-02-23 02:00:00|741.68|731.88|733.9|724.1|744.15|734.35|732.47|722.67|5446
1708657200000|2024-02-23 03:00:00|733.92|724.12|718.76|708.96|734.45|724.65|714.66|704.86|6535
1708660800000|2024-02-23 04:00:00|718.7|708.9|726.8|717|727.05|717.25|714.35|704.55|5004
1708664400000|2024-02-23 05:00:00|727|717.2|718.6|708.8|727.05|717.25|710.55|700.75|3641
1708668000000|2024-02-23 06:00:00|718.59|708.79|719.7|709.9|721.05|711.25|716|706.2|3763
1708671600000|2024-02-23 07:00:00|719.73|709.93|714.9|705.1|721.25|711.45|712.95|703.15|5864
1708675200000|2024-02-23 08:00:00|714.89|705.09|711.68|701.88|718.65|708.85|709.09|699.29|6211
1708678800000|2024-02-23 09:00:00|711.53|701.73|717.4|707.6|717.45|707.65|710.1|700.3|5877
1708682400000|2024-02-23 10:00:00|717.39|707.59|716.26|706.46|720|710.2|714.65|704.85|4867
1708686000000|2024-02-23 11:00:00|716.3|706.5|718.47|708.67|718.8|709|714.9|705.1|3404
1708689600000|2024-02-23 12:00:00|718.45|708.65|717.1|707.3|719.7|709.9|713.2|703.4|3671
1708693200000|2024-02-23 13:00:00|717.12|707.32|723.47|713.67|724|714.2|716.65|706.85|4315
1708696800000|2024-02-23 14:00:00|723.49|713.69|1113.6|1103.8|1128.05|1118.25|719.07|709.27|11304
1708700400000|2024-02-23 15:00:00|1115.53|1105.73|1144.83|1135.03|1262.35|1252.55|1078.05|1068.25|13725
1708704000000|2024-02-23 16:00:00|1143.93|1134.13|1139.95|1130.15|1159.37|1149.57|1085.2|1075.4|13048
1708707600000|2024-02-23 17:00:00|1140.3|1130.5|1114.3|1104.5|1146.25|1136.45|1094.82|1085.02|11962
1708711200000|2024-02-23 18:00:00|1114.25|1104.45|1082.48|1072.68|1116.16|1106.36|1057.02|1047.22|12274
1708714800000|2024-02-23 19:00:00|1082.49|1072.69|1105.94|1096.14|1114.15|1104.35|1079.14|1069.34|12431
1708718400000|2024-02-23 20:00:00|1105.9|1096.1|1132.15|1122.35|1143.65|1133.85|1094.2|1084.4|12042
1708722000000|2024-02-23 21:00:00|1132.19|1122.39|1133.46|1123.66|1151.6|1141.8|1122.62|1112.82|12108
1708761600000|2024-02-24 08:00:00|1262.98|1253.18|1234.09|1224.29|1265.23|1255.43|1224.63|1214.83|13277
1708765200000|2024-02-24 09:00:00|1234.29|1224.49|1244|1234.2|1257.94|1248.14|1227.44|1217.64|12720
1708768800000|2024-02-24 10:00:00|1244.1|1234.3|1247.63|1237.83|1260.98|1251.18|1236.35|1226.55|12615
1708772400000|2024-02-24 11:00:00|1247.58|1237.78|1218.28|1208.48|1255.09|1245.29|1197.85|1188.05|12479
1708776000000|2024-02-24 12:00:00|1218.23|1208.43|1198.13|1188.33|1237.87|1228.07|1182.1|1172.3|12991
1708779600000|2024-02-24 13:00:00|1198.08|1188.28|1200.13|1190.33|1212.27|1202.47|1190.08|1180.28|11746
1708783200000|2024-02-24 14:00:00|1200.16|1190.36|1129.73|1119.93|1200.95|1191.15|1104.34|1094.54|13375
1708786800000|2024-02-24 15:00:00|1129.87|1120.07|1117.71|1107.91|1143.11|1133.31|1097.32|1087.52|12982
1708790400000|2024-02-24 16:00:00|1117.68|1107.88|1128.44|1118.64|1129.45|1119.65|1101.66|1091.86|12147
1708794000000|2024-02-24 17:00:00|1128.41|1118.61|1126.12|1116.32|1143.16|1131.63|1111.72|1101.92|11934
1708797600000|2024-02-24 18:00:00|1126.14|1116.34|1113.19|1103.39|1137.49|1127.69|1110.43|1100.63|10573
1708801200000|2024-02-24 19:00:00|1113.21|1103.41|1123.8|1114|1128.81|1119.01|1110.83|1101.03|9315
1708804800000|2024-02-24 20:00:00|1123.81|1114.01|1126.31|1116.51|1130.9|1121.1|1119.67|1109.87|8373
1708808400000|2024-02-24 21:00:00|1126.3|1116.5|1122.9|1113.1|1135.51|1125.71|1116.51|1106.71|8614
1708812000000|2024-02-24 22:00:00|1122.89|1113.09|1124.75|1114.95|1135.26|1125.46|1119.2|1109.4|7810
1708815600000|2024-02-24 23:00:00|1124.69|1114.89|1130.66|1120.86|1142.68|1129.17|1123.98|1114.18|8945
1708819200000|2024-02-25 00:00:00|1130.64|1120.84|1159|1149.2|1167.87|1158.07|1116.35|1106.55|10525
1708822800000|2024-02-25 01:00:00|1158.92|1149.12|1143.22|1133.42|1164.17|1150.05|1128.91|1119.11|11567
1708826400000|2024-02-25 02:00:00|1143.13|1133.33|1077.5|1067.7|1143.21|1133.41|1063.43|1053.63|12274
1708830000000|2024-02-25 03:00:00|1077.51|1067.71|1050.15|1040.35|1079.43|1069.63|1016.16|1006.36|12200
1708833600000|2024-02-25 04:00:00|1050.14|1040.34|1056.73|1046.93|1062.8|1054.23|1045.29|1035.49|10918
1708837200000|2024-02-25 05:00:00|1056.74|1046.94|1067.92|1058.12|1080.87|1067.55|1050.29|1040.49|10461
1708840800000|2024-02-25 06:00:00|1067.89|1058.09|1054.81|1045.01|1068.65|1058.85|1044.55|1028.21|9858
1708844400000|2024-02-25 07:00:00|1054.83|1045.03|1056.99|1047.19|1068.41|1055.22|1050.29|1034.22|9151
1708848000000|2024-02-25 08:00:00|1056.98|1047.18|1059.01|1049.21|1060.73|1050.93|1045.26|1035.46|9232
1708851600000|2024-02-25 09:00:00|1059|1049.2|1068.25|1058.45|1071.6|1061.8|1056.05|1046.25|9317
1708855200000|2024-02-25 10:00:00|1068.18|1058.38|1069|1059.2|1079.99|1066.09|1059.18|1049.38|8462
1708858800000|2024-02-25 11:00:00|1068.99|1059.19|1085.61|1075.81|1088.99|1079.19|1061.58|1051.78|9537
1708862400000|2024-02-25 12:00:00|1085.5|1075.7|1078.58|1068.78|1098.53|1088.73|1066.85|1057.05|10034
1708866000000|2024-02-25 13:00:00|1078.61|1068.81|1057.4|1047.6|1085.47|1075.67|1052.34|1042.54|9540
1708869600000|2024-02-25 14:00:00|1057.39|1047.59|1055.41|1045.61|1065.21|1055.41|1054.81|1045.01|9402
1708873200000|2024-02-25 15:00:00|1055.44|1045.64|1052.36|1042.56|1064.88|1055.08|1048.36|1038.56|8649
1708876800000|2024-02-25 16:00:00|1052.37|1042.57|1057.44|1047.64|1061.19|1051.39|1049.05|1039.25|8456
1708880400000|2024-02-25 17:00:00|1057.37|1047.57|1079.3|1069.5|1089.89|1075.34|1056.52|1046.72|8517
1708884000000|2024-02-25 18:00:00|1079.25|1069.45|1076.4|1066.6|1082.28|1071.37|1068.57|1058.77|7409
1708887600000|2024-02-25 19:00:00|1076.44|1066.64|1077.2|1067.4|1081.94|1072.14|1073.33|1063.53|7090
1708891200000|2024-02-25 20:00:00|1077.19|1067.39|1075.4|1058.6|1082.76|1071.37|1073.72|1056.92|7978
1708894800000|2024-02-25 21:00:00|1075.39|1058.59|1075.9|1066.1|1078.42|1066.7|1069.08|1052.64|5923
1708898400000|2024-02-25 22:00:00|1075.85|1066.05|1094.08|1084.28|1101.56|1091.76|1070.25|1060.45|8066
1708902000000|2024-02-25 23:00:00|1094.01|1084.21|1119.01|1109.21|1121.29|1111.49|1085.5|1075.7|11082
1708905600000|2024-02-26 00:00:00|1118.94|1109.14|1111.28|1101.48|1119.6|1109.8|1086.34|1076.54|11036
1708909200000|2024-02-26 01:00:00|1111.25|1101.45|1095.57|1085.77|1112.73|1102.93|1092.5|1082.7|10799
1708912800000|2024-02-26 02:00:00|1095.55|1085.75|1130.51|1120.71|1152.4|1142.6|1093.72|1083.92|11587
1708916400000|2024-02-26 03:00:00|1130.5|1120.7|1114.01|1104.21|1135.65|1125.85|1109.75|1099.95|10630
1708920000000|2024-02-26 04:00:00|1113.9|1104.1|1104.44|1094.64|1116.83|1107.03|1097.2|1087.4|9615
1708923600000|2024-02-26 05:00:00|1104.39|1094.59|1092.4|1082.6|1104.63|1094.83|1089.8|1080|8369
1708927200000|2024-02-26 06:00:00|1092.39|1082.59|1091.62|1081.82|1100.58|1090.78|1088.26|1078.46|7873
1708930800000|2024-02-26 07:00:00|1091.65|1081.85|1069.95|1060.15|1092.65|1082.85|1055.68|1045.88|9595
1708934400000|2024-02-26 08:00:00|1069.89|1060.09|1077.6|1067.8|1081.3|1071.5|1066.05|1056.25|8897
1708938000000|2024-02-26 09:00:00|1077.65|1067.85|1071.07|1061.27|1082.75|1072.95|1061.9|1052.1|9993
1708941600000|2024-02-26 10:00:00|1071|1061.2|1064.84|1055.04|1077.09|1067.29|1056.1|1046.3|8864
1708945200000|2024-02-26 11:00:00|1064.85|1055.05|1059.95|1050.15|1069.2|1059.4|1050.31|1040.51|9184
1708948800000|2024-02-26 12:00:00|1060.2|1050.4|1062.27|1052.47|1074.72|1064.92|1059.1|1049.3|8986
1708952400000|2024-02-26 13:00:00|1062.3|1052.5|1054.8|1045|1063.74|1053.94|1048.98|1039.18|8279
1708956000000|2024-02-26 14:00:00|1054.84|1045.04|1069.13|1059.33|1072.64|1062.84|1046.33|1036.53|9416
1708959600000|2024-02-26 15:00:00|1069.16|1059.36|1082|1072.2|1160.69|1150.89|1067|1057.2|12748
1708963200000|2024-02-26 16:00:00|1082.15|1072.35|1077.95|1068.15|1089.44|1079.64|1064.21|1054.41|11287
1708966800000|2024-02-26 17:00:00|1078.05|1068.25|1070.1|1060.3|1078.05|1068.25|1058.37|1048.57|9867
1708970400000|2024-02-26 18:00:00|1070.05|1060.25|1051.05|1041.25|1070.17|1060.37|1050.05|1040.25|8598
1708974000000|2024-02-26 19:00:00|1050.95|1041.15|1058.57|1048.77|1059.35|1049.55|1042.51|1032.71|10257
1708977600000|2024-02-26 20:00:00|1058.4|1048.6|1054.68|1044.88|1059.3|1049.5|1052.45|1042.65|6638
1708981200000|2024-02-26 21:00:00|1054.73|1044.93|1062.07|1052.27|1063.58|1053.78|1052.15|1042.35|6050
1708984800000|2024-02-26 22:00:00|1062.12|1052.32|1063.92|1054.12|1063.92|1054.12|1055.85|1046.05|5855
1708988400000|2024-02-26 23:00:00|1063.95|1054.15|1066.2|1056.4|1066.75|1056.95|1058.48|1048.68|5573
1708992000000|2024-02-27 00:00:00|1066.58|1056.78|1059.55|1049.75|1069.05|1059.25|1054.4|1044.6|6176
1708995600000|2024-02-27 01:00:00|1059.6|1049.8|1056.5|1046.7|1075.95|1066.15|1054.43|1044.63|8164
1708999200000|2024-02-27 02:00:00|1056.45|1046.65|1069.55|1059.75|1072.55|1062.75|1046.66|1036.86|9172
1709002800000|2024-02-27 03:00:00|1069.5|1059.7|1062.5|1052.7|1082.4|1072.6|1058.28|1048.48|7786
1709006400000|2024-02-27 04:00:00|1062.45|1052.65|1070|1060.2|1077.97|1068.17|1058.47|1048.67|8907
1709010000000|2024-02-27 05:00:00|1069.73|1059.93|1076.75|1066.95|1080.16|1070.36|1061.57|1051.77|8086
1709013600000|2024-02-27 06:00:00|1076.7|1066.9|1076.17|1066.37|1079.43|1069.63|1071.4|1061.6|6890
1709017200000|2024-02-27 07:00:00|1076.11|1066.31|1083.2|1073.4|1096.61|1086.81|1073.65|1063.85|9438
1709020800000|2024-02-27 08:00:00|1083.15|1073.35|1103.89|1094.09|1108.7|1098.9|1080.05|1070.25|9307
1709024400000|2024-02-27 09:00:00|1103.95|1094.15|1108.8|1099|1125.45|1115.65|1101.95|1092.15|9968
1709028000000|2024-02-27 10:00:00|1108.75|1098.95|1110.6|1100.8|1125.35|1115.55|1104.58|1094.78|9285
1709031600000|2024-02-27 11:00:00|1111.2|1101.4|1100.03|1090.23|1116.07|1106.27|1097.45|1087.65|7856
1709035200000|2024-02-27 12:00:00|1100.33|1090.53|1093.73|1083.93|1104.75|1094.95|1091|1081.2|9231
1709038800000|2024-02-27 13:00:00|1093.8|1084|1087.7|1077.9|1098.35|1088.55|1076.45|1066.65|9860
1709042400000|2024-02-27 14:00:00|1087.35|1077.55|1076.23|1066.43|1093.85|1084.05|1069.22|1059.42|9203
1709046000000|2024-02-27 15:00:00|1076.55|1066.75|1064.6|1054.8|1078.72|1068.92|1058.53|1048.73|9204
1709049600000|2024-02-27 16:00:00|1064.5|1054.7|1107.7|1097.9|1114.2|1104.4|1062.39|1052.59|10714
1709053200000|2024-02-27 17:00:00|1107.75|1097.95|1097.37|1087.57|1122.7|1112.9|1090.9|1081.1|10926
1709056800000|2024-02-27 18:00:00|1097.35|1087.55|1088.05|1078.25|1102.5|1092.7|1085.8|1076|7807
1709060400000|2024-02-27 19:00:00|1088.38|1078.58|1081.45|1071.65|1092.83|1083.03|1076.55|1066.75|7739
1709064000000|2024-02-27 20:00:00|1081.46|1071.66|1079.61|1069.81|1085.15|1075.35|1072.45|1062.65|7005
1709067600000|2024-02-27 21:00:00|1079.7|1069.9|1082.44|1072.64|1082.47|1072.67|1068.75|1058.95|4920
1709071200000|2024-02-27 22:00:00|1082.55|1072.75|1080.6|1070.8|1083.82|1074.02|1078.15|1068.35|3793
1709074800000|2024-02-27 23:00:00|1080.7|1070.9|1088.43|1078.63|1093.4|1083.6|1077.7|1067.9|5496
1709078400000|2024-02-28 00:00:00|1088.55|1078.75|1108.35|1098.55|1114.79|1104.99|1088.15|1078.35|8936
1709082000000|2024-02-28 01:00:00|1108.33|1098.53|1117.8|1108|1122.75|1112.95|1102.37|1092.57|8145
1709085600000|2024-02-28 02:00:00|1117.75|1107.95|1108.79|1098.99|1131.9|1122.1|1108.15|1098.35|8596
1709089200000|2024-02-28 03:00:00|1108.43|1098.63|1093.1|1083.3|1111.46|1101.66|1088.85|1079.05|7660
1709092800000|2024-02-28 04:00:00|1093.46|1083.66|1112.15|1102.35|1119.8|1110|1091.7|1081.9|7697
1709096400000|2024-02-28 05:00:00|1112.23|1102.43|1110.15|1100.35|1117.45|1107.65|1105.73|1095.93|7374
1709100000000|2024-02-28 06:00:00|1109.8|1100|1122.35|1112.55|1122.4|1112.6|1101.55|1091.75|7428
1709103600000|2024-02-28 07:00:00|1122.36|1112.56|1108.55|1098.75|1124.5|1114.7|1104.35|1094.55|9176
1709107200000|2024-02-28 08:00:00|1108.62|1098.82|1092.55|1082.75|1113.37|1103.57|1088.23|1078.43|9436
1709110800000|2024-02-28 09:00:00|1092.39|1082.59|1092.29|1082.49|1108.38|1098.58|1066.9|1057.1|9579
1709114400000|2024-02-28 10:00:00|1091.95|1082.15|1089.2|1079.4|1099.85|1090.05|1081.07|1071.27|9360
1709118000000|2024-02-28 11:00:00|1089.13|1079.33|1070|1060.2|1093.25|1083.45|1060.53|1050.73|9445
1709121600000|2024-02-28 12:00:00|1069.9|1060.1|1072.85|1063.05|1077.41|1067.61|1067.2|1057.4|8975
1709125200000|2024-02-28 13:00:00|1072.95|1063.15|1085.97|1076.17|1094.35|1084.55|1064.4|1054.6|11246
1709128800000|2024-02-28 14:00:00|1086.14|1076.34|1074.95|1065.15|1097.85|1088.05|1070.85|1061.05|11027
1709132400000|2024-02-28 15:00:00|1074.96|1065.16|1080.3|1070.5|1090.61|1080.81|1066.85|1057.05|10972
1709136000000|2024-02-28 16:00:00|1080.37|1070.57|1110.75|1100.95|1110.91|1101.11|1078.25|1068.45|10912
1709139600000|2024-02-28 17:00:00|1110.54|1100.74|1059.55|1049.75|1120.03|1110.23|980.55|970.75|12667
1709143200000|2024-02-28 18:00:00|1059.65|1049.85|1053.05|1043.25|1062|1052.2|1019.23|1009.43|12709
1709146800000|2024-02-28 19:00:00|1053.09|1043.29|1050.32|1040.52|1064.85|1055.05|1047.3|1037.5|10983
1709150400000|2024-02-28 20:00:00|1050.22|1040.42|1086.95|1077.15|1087.08|1077.28|1045.95|1036.15|10304
1709154000000|2024-02-28 21:00:00|1087.01|1077.21|1090.33|1080.53|1096.83|1087.03|1076.25|1066.45|9923
1709157600000|2024-02-28 22:00:00|1090.3|1080.5|1086.05|1076.25|1096.53|1086.73|1082.46|1072.66|6955
1709161200000|2024-02-28 23:00:00|1086.25|1076.45|1097.37|1087.57|1105.5|1095.7|1084|1074.2|8416
1709164800000|2024-02-29 00:00:00|1098|1088.2|1100.94|1091.14|1114.85|1105.05|1091.55|1081.75|9759
1709168400000|2024-02-29 01:00:00|1100.85|1091.05|1097.87|1088.07|1116.15|1106.35|1093.91|1084.11|8525
1709172000000|2024-02-29 02:00:00|1097.85|1088.05|1089.1|1079.3|1103.95|1094.15|1085.95|1076.15|8245
1709175600000|2024-02-29 03:00:00|1089.05|1079.25|1088.57|1078.77|1095.45|1085.65|1082.13|1072.33|8164
1709179200000|2024-02-29 04:00:00|1088.63|1078.83|1091.21|1081.41|1094.6|1084.8|1078.55|1068.75|8307
1709182800000|2024-02-29 05:00:00|1091.16|1081.36|1130.72|1120.92|1151.28|1141.48|1087.15|1077.35|10563
1709186400000|2024-02-29 06:00:00|1130.9|1121.1|1102.39|1092.59|1134.91|1125.11|1101.65|1091.85|10992
1709190000000|2024-02-29 07:00:00|1102.3|1092.5|1092.48|1082.68|1104.86|1095.06|1082.6|1072.8|8613
1709193600000|2024-02-29 08:00:00|1092.35|1082.55|1101.7|1091.9|1102.92|1093.12|1080.2|1070.4|9826
1709197200000|2024-02-29 09:00:00|1101.65|1091.85|1103.1|1093.3|1115.15|1105.35|1092.45|1082.65|10769
1709200800000|2024-02-29 10:00:00|1103|1093.2|1117.44|1107.64|1124.79|1114.99|1094.95|1085.15|10636
1709204400000|2024-02-29 11:00:00|1117.47|1107.67|1109.18|1099.38|1150.57|1140.77|1106.9|1097.1|11448
1709208000000|2024-02-29 12:00:00|1109.23|1099.43|1098.95|1089.15|1117.59|1107.79|1090.95|1081.15|10730
1709211600000|2024-02-29 13:00:00|1099.12|1089.32|1088.85|1079.05|1103.5|1093.7|1084.7|1074.9|10739
1709215200000|2024-02-29 14:00:00|1088.9|1079.1|1087.25|1077.45|1109.15|1099.35|1085.86|1076.06|11086
1709218800000|2024-02-29 15:00:00|1087.51|1077.71|1096.7|1086.9|1100.64|1090.84|1084.75|1074.95|9517
1709222400000|2024-02-29 16:00:00|1096.75|1086.95|1150.97|1136.87|1203.5|1189.4|1091.25|1077.15|11949
1709226000000|2024-02-29 17:00:00|1150.99|1136.89|1168.32|1154.22|1192.85|1178.75|1125.28|1111.18|13569
1709229600000|2024-02-29 18:00:00|1168.45|1154.35|1143.25|1129.15|1194.98|1180.88|1132.18|1118.08|12756
1709233200000|2024-02-29 19:00:00|1143.1|1129|1161.25|1147.15|1161.49|1147.39|1134.65|1120.55|11274
1709236800000|2024-02-29 20:00:00|1161.24|1147.14|1160.15|1146.05|1166.4|1152.3|1153.13|1139.03|9835
1709240400000|2024-02-29 21:00:00|1159.93|1145.83|1143.17|1129.07|1163.17|1149.07|1120.65|1106.55|12220
1709244000000|2024-02-29 22:00:00|1143.02|1128.92|1105.9|1091.8|1146.37|1132.27|1089.17|1075.07|11285
1709247600000|2024-02-29 23:00:00|1105.75|1091.65|1120.09|1105.99|1135.48|1121.38|1105.66|1091.56|9505
1709251200000|2024-03-01 00:00:00|1120.04|1105.94|1128.72|1114.62|1134.35|1120.25|1117.9|1103.8|9178
1709254800000|2024-03-01 01:00:00|1128.68|1114.58|1129.28|1115.18|1147.1|1133|1115.91|1101.81|10470
1709258400000|2024-03-01 02:00:00|1129.23|1115.13|1113.4|1099.3|1130.65|1116.55|1106.01|1091.91|8572
1709262000000|2024-03-01 03:00:00|1113.36|1099.26|1112.3|1098.2|1118.25|1104.15|1098.9|1084.8|8300
1709265600000|2024-03-01 04:00:00|1112.5|1098.4|1108.55|1094.45|1113.38|1099.28|1105.92|1091.82|6542
1709269200000|2024-03-01 05:00:00|1108.6|1094.5|1105.28|1091.18|1113.5|1099.4|1100.8|1086.7|6960
1709272800000|2024-03-01 06:00:00|1105.26|1091.16|1113.3|1099.2|1122.08|1107.98|1098.2|1084.1|8662
1709276400000|2024-03-01 07:00:00|1113.5|1099.4|1091.82|1077.72|1114.05|1099.95|1090.35|1076.25|8603
1709280000000|2024-03-01 08:00:00|1091.76|1077.66|1106.08|1091.98|1108.97|1094.87|1089.05|1074.95|9729
1709283600000|2024-03-01 09:00:00|1106.25|1092.15|1111.88|1097.78|1113.5|1099.4|1105.8|1091.7|6576
1709287200000|2024-03-01 10:00:00|1112.02|1097.92|1109.47|1095.37|1113.52|1099.42|1105.25|1091.15|6627
1709290800000|2024-03-01 11:00:00|1109.6|1095.5|1121.1|1107|1121.4|1107.3|1102.51|1088.41|6844
1709294400000|2024-03-01 12:00:00|1121|1106.9|1143.39|1129.29|1153.9|1139.8|1113.52|1099.42|10311
1709298000000|2024-03-01 13:00:00|1143.64|1129.54|1158.8|1144.7|1160.94|1146.84|1140.7|1126.6|10650
1709301600000|2024-03-01 14:00:00|1158.7|1144.6|1196.66|1182.56|1202.6|1188.5|1140.9|1126.8|11895
1709305200000|2024-03-01 15:00:00|1196.81|1182.71|1177.64|1163.54|1210.35|1196.25|1159.49|1145.39|12776
1709308800000|2024-03-01 16:00:00|1177.77|1163.67|1169.7|1155.6|1186.13|1172.03|1160.2|1146.1|11674
1709312400000|2024-03-01 17:00:00|1169.65|1155.55|1176.81|1162.71|1189.55|1175.45|1168.2|1154.1|10205
1709316000000|2024-03-01 18:00:00|1177.17|1163.07|1177.11|1163.01|1190.15|1176.05|1159.65|1145.55|10266
1709319600000|2024-03-01 19:00:00|1176.86|1162.76|1161.5|1147.4|1179.3|1165.2|1161.45|1147.35|7094
1709323200000|2024-03-01 20:00:00|1162.17|1148.07|1171.4|1157.3|1172.4|1158.3|1159.3|1145.2|7336
1709326800000|2024-03-01 21:00:00|1171.34|1157.24|1161.35|1147.25|1171.4|1157.3|1154.38|1140.28|8176
1709366400000|2024-03-02 08:00:00|1250.05|1235.95|1239.36|1225.26|1254.62|1240.52|1232.91|1218.81|11787
1709370000000|2024-03-02 09:00:00|1239.38|1225.28|1207.95|1193.85|1240.49|1226.39|1198.84|1179.55|12234
1709373600000|2024-03-02 10:00:00|1207.86|1193.76|1215.44|1201.34|1222.86|1208.76|1203.64|1189.54|9816
1709377200000|2024-03-02 11:00:00|1215.41|1201.31|1216.91|1202.81|1227.5|1213.4|1212.44|1198.34|8536
1709380800000|2024-03-02 12:00:00|1216.89|1202.79|1217.58|1203.48|1223.55|1209.45|1211.79|1197.69|7654
1709384400000|2024-03-02 13:00:00|1217.59|1203.49|1222.2|1208.1|1236.14|1222.04|1212.15|1198.05|7212
1709388000000|2024-03-02 14:00:00|1222.24|1208.14|1223.65|1209.55|1228.47|1214.37|1203.45|1189.35|11814
1709391600000|2024-03-02 15:00:00|1223.5|1209.4|1239.83|1225.73|1252.86|1238.76|1222.77|1208.67|11324
1709395200000|2024-03-02 16:00:00|1239.92|1225.82|1240.26|1226.16|1255.59|1241.49|1221.74|1207.64|11081
1709398800000|2024-03-02 17:00:00|1240.35|1226.25|1253.22|1239.12|1268.5|1254.4|1234.12|1220.02|9552
1709402400000|2024-03-02 18:00:00|1253.21|1239.11|1261.35|1247.25|1272.5|1258.4|1249.12|1235.02|10685
1709406000000|2024-03-02 19:00:00|1261.53|1247.43|1257.74|1243.64|1267.27|1253.17|1254.85|1240.75|8644
1709409600000|2024-03-02 20:00:00|1257.65|1243.55|1259.3|1245.2|1261.76|1247.66|1249.72|1235.62|9245
1709413200000|2024-03-02 21:00:00|1259.19|1245.09|1265.51|1251.41|1267.67|1253.57|1255.95|1241.85|8181
1709416800000|2024-03-02 22:00:00|1265.58|1251.48|1258.77|1244.67|1266.26|1252.16|1255.79|1241.69|5734
1709420400000|2024-03-02 23:00:00|1258.82|1244.72|1268.6|1254.5|1272.87|1258.77|1258.67|1244.57|8337
1709424000000|2024-03-03 00:00:00|1268.68|1254.58|1250.44|1236.34|1282.75|1268.65|1248.09|1233.99|11172
1709427600000|2024-03-03 01:00:00|1250.55|1236.45|1248.42|1234.32|1258.67|1244.57|1245.46|1231.36|8971
1709431200000|2024-03-03 02:00:00|1248.44|1234.34|1245.09|1230.99|1254.19|1240.09|1237.5|1223.4|8011
1709434800000|2024-03-03 03:00:00|1245.05|1230.95|1249.21|1235.11|1249.41|1235.31|1237.79|1223.69|6545
1709438400000|2024-03-03 04:00:00|1249.25|1235.15|1280.32|1266.22|1291.2|1277.1|1249.23|1235.13|9227
1709442000000|2024-03-03 05:00:00|1280.28|1266.18|1254.03|1239.93|1291.38|1277.28|1250.93|1236.83|10004
1709445600000|2024-03-03 06:00:00|1254.09|1239.99|1256.59|1242.49|1267.84|1253.74|1242.13|1228.03|10525
1709449200000|2024-03-03 07:00:00|1256.81|1242.71|1213.98|1199.88|1267.41|1253.31|1154.42|1141.72|12614
1709452800000|2024-03-03 08:00:00|1214.04|1199.94|1226.7|1212.6|1235.37|1221.27|1200.91|1186.81|12367
1709456400000|2024-03-03 09:00:00|1226.63|1212.53|1239.3|1225.2|1242.59|1228.49|1223.98|1209.88|11119
1709460000000|2024-03-03 10:00:00|1239.34|1225.24|1254.37|1240.27|1255.73|1241.63|1227.55|1213.45|11282
1709463600000|2024-03-03 11:00:00|1254.36|1240.26|1281.53|1267.43|1283.32|1269.22|1252.92|1238.82|10839
1709467200000|2024-03-03 12:00:00|1281.46|1267.36|1293.4|1279.3|1309.4|1296.74|1275.27|1261.17|11381
1709470800000|2024-03-03 13:00:00|1293.31|1279.21|1272.83|1258.73|1300.1|1286|1270.39|1256.29|9690
1709474400000|2024-03-03 14:00:00|1272.94|1258.84|1263.06|1248.96|1288.7|1274.6|1259.67|1245.57|10607
1709478000000|2024-03-03 15:00:00|1263.07|1248.97|1287.22|1273.12|1287.36|1273.26|1262.75|1248.65|8956
1709481600000|2024-03-03 16:00:00|1287.13|1273.03|1294.42|1280.32|1333.44|1319.34|1285.83|1271.73|12597
1709485200000|2024-03-03 17:00:00|1294.59|1280.49|1281.06|1266.96|1301.82|1287.72|1280.25|1266.15|11035
1709488800000|2024-03-03 18:00:00|1281.08|1266.98|1276.74|1262.64|1287.82|1273.72|1271.81|1257.71|9171
1709492400000|2024-03-03 19:00:00|1276.72|1262.62|1274|1259.9|1279.04|1264.94|1267.54|1253.44|8608
1709496000000|2024-03-03 20:00:00|1273.96|1259.86|1270.47|1249.37|1280.19|1266.09|1267.61|1247.44|7722
1709499600000|2024-03-03 21:00:00|1270.43|1249.33|1274.28|1260.18|1279.46|1265.36|1267.39|1246.29|7196
1709503200000|2024-03-03 22:00:00|1274.27|1260.17|1277|1262.9|1282.66|1268.56|1271.3|1257.2|6343
1709506800000|2024-03-03 23:00:00|1276.82|1262.72|1271.13|1257.03|1277.53|1263.43|1265.6|1251.5|7818
1709510400000|2024-03-04 00:00:00|1271.25|1257.15|1278.4|1264.3|1297.15|1283.05|1252.4|1238.3|11673
1709514000000|2024-03-04 01:00:00|1278.42|1264.32|1276.85|1262.75|1288|1273.9|1267.44|1253.34|10690
1709517600000|2024-03-04 02:00:00|1276.95|1262.85|1252.62|1238.52|1276.98|1262.88|1249.03|1234.93|10323
1709521200000|2024-03-04 03:00:00|1252.63|1238.53|1241.22|1227.12|1253.05|1238.95|1237.6|1223.5|9592
1709524800000|2024-03-04 04:00:00|1241.3|1227.2|1250.45|1236.35|1254.6|1240.5|1237.2|1223.1|8397
1709528400000|2024-03-04 05:00:00|1250.53|1236.43|1254.68|1240.58|1256.45|1242.35|1240.31|1226.21|8282
1709532000000|2024-03-04 06:00:00|1254.75|1240.65|1249|1234.9|1255.27|1241.17|1237.86|1223.76|8294
1709535600000|2024-03-04 07:00:00|1248.97|1234.87|1245.95|1231.85|1252.31|1238.21|1241|1226.9|9520
1709539200000|2024-03-04 08:00:00|1245.91|1231.81|1263.75|1249.65|1273.55|1259.45|1242.79|1228.69|11756
1709542800000|2024-03-04 09:00:00|1263.85|1249.75|1259|1244.9|1273.58|1259.48|1246.6|1232.5|10798
1709546400000|2024-03-04 10:00:00|1259.05|1244.95|1246.28|1232.18|1259.66|1245.56|1229.63|1215.53|10300
1709550000000|2024-03-04 11:00:00|1246.37|1232.27|1279|1264.9|1285.69|1271.59|1245.5|1231.4|10431
1709553600000|2024-03-04 12:00:00|1279.43|1265.33|1294.6|1280.5|1298.95|1284.85|1270.82|1256.72|10990
1709557200000|2024-03-04 13:00:00|1294.4|1280.3|1285.23|1266.23|1306.1|1292|1280.82|1261.82|11433
1709560800000|2024-03-04 14:00:00|1285.28|1266.28|1279.45|1269.95|1312.65|1303.15|1271.35|1252.35|12237
1709564400000|2024-03-04 15:00:00|1279.36|1269.86|1282.97|1273.47|1296.4|1286.9|1274.49|1264.99|10297
1709568000000|2024-03-04 16:00:00|1282.92|1273.42|1253.46|1243.96|1287.2|1277.7|1249.4|1239.9|10040
1709571600000|2024-03-04 17:00:00|1253.41|1243.91|1216.52|1207.02|1260.3|1250.8|1215.65|1206.15|10886
1709575200000|2024-03-04 18:00:00|1216.79|1207.29|1240.48|1230.98|1243.26|1233.76|1212.21|1202.71|11716
1709578800000|2024-03-04 19:00:00|1240.54|1231.04|1239.12|1229.62|1244.5|1235|1225.9|1216.4|9817
1709582400000|2024-03-04 20:00:00|1238.37|1228.87|1232.5|1223|1240.05|1230.55|1226.3|1216.8|7639
1709586000000|2024-03-04 21:00:00|1232.38|1222.88|1245.98|1236.48|1246.47|1236.97|1225.4|1215.9|8192
1709589600000|2024-03-04 22:00:00|1246.08|1236.58|1244.75|1235.25|1247.4|1237.9|1233.2|1223.7|6698
1709593200000|2024-03-04 23:00:00|1244.8|1235.3|1241.05|1231.55|1260.82|1251.32|1239.5|1230|8728
1709596800000|2024-03-05 00:00:00|1241.1|1231.6|1249.65|1240.15|1257.2|1247.7|1235.71|1226.21|8225
1709600400000|2024-03-05 01:00:00|1249.2|1239.7|1261|1251.5|1270.7|1261.2|1242.39|1232.89|7809
1709604000000|2024-03-05 02:00:00|1260.92|1251.42|1245.05|1235.55|1261.19|1251.69|1231.5|1222|8347
1709607600000|2024-03-05 03:00:00|1245.8|1236.3|1265.56|1256.06|1265.7|1256.2|1235.7|1226.2|7594
1709611200000|2024-03-05 04:00:00|1265.35|1255.85|1299.64|1290.14|1300.17|1290.67|1263.2|1253.7|12573
1709614800000|2024-03-05 05:00:00|1299.62|1290.12|1322.15|1312.65|1328.3|1318.8|1267.55|1258.05|13060
1709618400000|2024-03-05 06:00:00|1322.5|1313|1311.55|1302.05|1322.85|1313.35|1292.95|1283.45|11660
1709622000000|2024-03-05 07:00:00|1311.9|1302.4|1302.2|1292.7|1334.15|1324.65|1298.65|1289.15|12149
1709625600000|2024-03-05 08:00:00|1302.71|1293.21|1317.98|1308.48|1324.57|1315.07|1274.74|1265.24|10853
1709629200000|2024-03-05 09:00:00|1317.58|1308.08|1342.08|1332.58|1343.75|1334.25|1307.25|1297.75|11437
1709632800000|2024-03-05 10:00:00|1342.25|1332.75|1335.2|1325.7|1352.34|1342.84|1332.2|1322.7|10960
1709636400000|2024-03-05 11:00:00|1335.15|1325.65|1313.01|1303.51|1338.95|1329.45|1311.85|1302.35|9950
1709640000000|2024-03-05 12:00:00|1313.42|1303.92|1320.04|1310.54|1338.18|1328.68|1313.33|1303.83|10323
1709643600000|2024-03-05 13:00:00|1320.1|1310.6|1324.3|1314.8|1328.33|1318.83|1302.4|1292.9|10631
1709647200000|2024-03-05 14:00:00|1324.31|1314.81|1311.88|1302.38|1330.8|1321.3|1308.95|1299.45|11419
1709650800000|2024-03-05 15:00:00|1311.82|1302.32|1343.4|1333.9|1364.21|1354.71|1295.85|1286.35|12830
1709654400000|2024-03-05 16:00:00|1343.54|1334.04|1317.13|1307.63|1356|1346.5|1284.21|1274.71|13142
1709658000000|2024-03-05 17:00:00|1317.05|1307.55|1374.6|1365.1|1375.3|1365.8|1278.77|1269.27|13069
1709661600000|2024-03-05 18:00:00|1374.55|1365.05|1344.2|1334.7|1413.6|1404.1|1339.9|1330.4|12927
1709665200000|2024-03-05 19:00:00|1344.47|1334.97|1211.15|1201.65|1353.15|1343.65|1125.03|1114.3|13333
1709668800000|2024-03-05 20:00:00|1211.5|1202|1201.9|1192.4|1242.91|1233.41|1176.16|1166.66|13639
1709672400000|2024-03-05 21:00:00|1201.7|1192.2|1276.05|1266.55|1278.03|1268.53|1199.68|1190.18|12263
1709676000000|2024-03-05 22:00:00|1276.06|1266.56|1279.87|1270.37|1280.62|1271.12|1244.84|1235.34|9484
1709679600000|2024-03-05 23:00:00|1279.66|1270.16|1324.72|1315.22|1328.81|1319.31|1271.1|1261.6|9398
1709683200000|2024-03-06 00:00:00|1324.7|1315.2|1314.67|1305.17|1328.4|1318.9|1308.13|1298.63|11663
1709686800000|2024-03-06 01:00:00|1314.62|1305.12|1286.29|1276.79|1320.1|1310.6|1281.47|1271.97|12086
1709690400000|2024-03-06 02:00:00|1286.42|1276.92|1261.85|1252.35|1291.14|1281.64|1261.2|1251.7|12194
1709694000000|2024-03-06 03:00:00|1262.43|1252.93|1337.84|1328.34|1344.45|1334.95|1260.15|1250.65|12303
1709697600000|2024-03-06 04:00:00|1337.7|1328.2|1442.77|1433.27|1458.82|1449.32|1337.5|1328|13057
1709701200000|2024-03-06 05:00:00|1443.04|1433.54|1448.83|1439.33|1460.55|1451.05|1436.77|1427.27|12629
1709704800000|2024-03-06 06:00:00|1449.1|1439.6|1484.96|1475.46|1486.4|1476.9|1439.67|1430.17|11748
1709708400000|2024-03-06 07:00:00|1484.63|1475.13|1486.42|1476.92|1493.68|1484.18|1466.81|1457.31|11918
1709712000000|2024-03-06 08:00:00|1486.25|1476.75|1495.22|1485.72|1504.4|1494.9|1479.7|1470.2|12729
1709715600000|2024-03-06 09:00:00|1495.06|1485.56|1555.75|1546.25|1572.5|1563|1483.95|1474.45|13256
1709719200000|2024-03-06 10:00:00|1555.7|1546.2|1572.71|1563.21|1590.4|1580.9|1531.1|1521.6|12985
1709722800000|2024-03-06 11:00:00|1572.95|1563.45|1564.1|1554.6|1591.3|1581.8|1557.91|1548.41|12672
1709726400000|2024-03-06 12:00:00|1564.16|1554.66|1569.95|1560.45|1706.8|1697.3|1558.25|1548.75|13674
1709730000000|2024-03-06 13:00:00|1569.64|1560.14|1585.32|1575.82|1608.66|1599.16|1553.65|1544.15|13627
1709733600000|2024-03-06 14:00:00|1585.15|1575.65|1623.16|1613.66|1647.75|1638.25|1576.68|1567.18|13528
1709737200000|2024-03-06 15:00:00|1624.01|1614.51|1578.59|1569.09|1639.95|1630.45|1563.3|1553.8|13249
1709740800000|2024-03-06 16:00:00|1578.64|1569.14|1575.9|1566.4|1589.35|1579.85|1559.6|1550.1|12946
1709744400000|2024-03-06 17:00:00|1575.95|1566.45|1577.43|1567.93|1587.1|1577.6|1547|1537.5|11427
1709748000000|2024-03-06 18:00:00|1577.4|1567.9|1579.5|1570|1592.19|1582.69|1554.4|1544.9|10788
1709751600000|2024-03-06 19:00:00|1579.4|1569.9|1593.91|1584.41|1601.93|1592.43|1578.3|1568.8|9358
1709755200000|2024-03-06 20:00:00|1593.16|1583.66|1611.77|1602.27|1613.81|1604.31|1583.34|1573.84|8445
1709758800000|2024-03-06 21:00:00|1609.77|1600.27|1589.22|1579.72|1613.61|1604.11|1572.87|1563.37|9747
1709762400000|2024-03-06 22:00:00|1589.24|1579.74|1556.39|1546.89|1589.35|1579.85|1555.59|1546.09|9961
1709766000000|2024-03-06 23:00:00|1556.84|1547.34|1545.16|1535.66|1564.75|1555.25|1535.7|1526.2|9876
1709769600000|2024-03-07 00:00:00|1545.65|1536.15|1549.97|1540.47|1562.35|1552.85|1529.5|1520|10490
1709773200000|2024-03-07 01:00:00|1549.92|1540.42|1527.5|1518|1550.1|1540.6|1519.95|1510.45|10875
1709776800000|2024-03-07 02:00:00|1527.6|1518.1|1510.28|1500.78|1543.88|1534.38|1496.8|1487.3|10718
1709780400000|2024-03-07 03:00:00|1510.21|1500.71|1493.67|1484.17|1517.96|1508.46|1490.25|1480.75|10539
1709784000000|2024-03-07 04:00:00|1493.56|1484.06|1515.33|1505.83|1529.45|1519.95|1490.25|1480.75|11390
1709787600000|2024-03-07 05:00:00|1515.01|1505.51|1492.44|1482.94|1523.05|1513.55|1490.55|1481.05|11474
1709791200000|2024-03-07 06:00:00|1492.7|1483.2|1498.95|1489.45|1514.6|1505.1|1482.45|1472.95|11467
1709794800000|2024-03-07 07:00:00|1499|1489.5|1500.6|1491.1|1512.5|1503|1489.68|1480.18|11141
1709798400000|2024-03-07 08:00:00|1500.75|1491.25|1504.03|1494.53|1524.25|1514.75|1498.4|1488.9|10217
1709802000000|2024-03-07 09:00:00|1504.51|1495.01|1497.2|1487.7|1513.65|1504.15|1492.86|1483.36|9852
1709805600000|2024-03-07 10:00:00|1497.28|1487.78|1495.13|1485.63|1501.25|1491.75|1481.28|1471.78|10665
1709809200000|2024-03-07 11:00:00|1495.35|1485.85|1489.1|1479.6|1500.25|1490.75|1478.15|1468.65|11304
1709812800000|2024-03-07 12:00:00|1489.15|1479.65|1484.85|1475.35|1497.01|1487.51|1478.65|1469.15|10330
1709816400000|2024-03-07 13:00:00|1485.09|1475.59|1475.37|1465.87|1486.1|1476.6|1469.05|1459.55|10577
1709820000000|2024-03-07 14:00:00|1474.99|1465.49|1488.39|1478.89|1504.08|1494.58|1460.6|1451.1|12435
1709823600000|2024-03-07 15:00:00|1488.25|1478.75|1516.27|1506.77|1534.35|1524.85|1484.3|1474.8|11944
1709827200000|2024-03-07 16:00:00|1515.92|1506.42|1504.32|1494.82|1519.92|1510.42|1482.53|1473.03|10038
1709830800000|2024-03-07 17:00:00|1503.85|1494.35|1497.73|1488.23|1512.02|1502.52|1485.7|1476.2|8569
1709834400000|2024-03-07 18:00:00|1497.94|1488.44|1491.77|1482.27|1498.05|1488.55|1475|1465.5|6698
1709838000000|2024-03-07 19:00:00|1492.68|1483.18|1487.15|1477.65|1495.5|1486|1470.95|1461.45|6326
1709841600000|2024-03-07 20:00:00|1487.22|1477.72|1494.13|1484.63|1499.38|1489.88|1481.65|1472.15|6761
1709845200000|2024-03-07 21:00:00|1494.6|1485.1|1488.63|1479.13|1496.1|1486.6|1481|1471.5|7678
1709848800000|2024-03-07 22:00:00|1488.29|1478.79|1483.4|1473.9|1493.95|1484.45|1483.07|1473.57|7805
1709852400000|2024-03-07 23:00:00|1483.29|1473.79|1493.54|1484.04|1499.8|1490.3|1482.5|1473|5850
1709856000000|2024-03-08 00:00:00|1493.67|1484.17|1527.05|1517.55|1528.51|1519.01|1490.8|1481.3|7383
1709859600000|2024-03-08 01:00:00|1526.95|1517.45|1521.8|1512.3|1545.8|1536.3|1506.9|1497.4|8637
1709863200000|2024-03-08 02:00:00|1521.95|1512.45|1504.29|1494.79|1526.84|1517.34|1494.15|1484.65|8012
1709866800000|2024-03-08 03:00:00|1504.25|1494.75|1544.69|1535.19|1544.78|1535.28|1500.86|1491.36|10649
1709870400000|2024-03-08 04:00:00|1544.78|1535.28|1512.86|1503.36|1550.62|1541.12|1512.45|1502.95|8159
1709874000000|2024-03-08 05:00:00|1514.01|1504.51|1495.47|1485.97|1519.2|1509.7|1485.8|1476.3|8190
1709877600000|2024-03-08 06:00:00|1495.73|1486.23|1517.51|1508.01|1521.58|1512.08|1482.52|1473.02|9035
1709881200000|2024-03-08 07:00:00|1517.46|1507.96|1497.94|1488.44|1518.47|1508.97|1493.83|1484.33|7037
1709884800000|2024-03-08 08:00:00|1497.11|1487.61|1524|1514.5|1532.02|1522.52|1492.45|1482.95|6385
1709888400000|2024-03-08 09:00:00|1523.85|1514.35|1529.5|1520|1540.31|1530.81|1516.8|1507.3|7168
1709892000000|2024-03-08 10:00:00|1528.65|1519.15|1529.77|1520.27|1532.92|1523.42|1516.75|1507.25|6701
1709895600000|2024-03-08 11:00:00|1529.52|1520.02|1510.64|1501.14|1529.61|1520.11|1508.8|1499.3|6729
1709899200000|2024-03-08 12:00:00|1510.63|1501.13|1509.9|1500.4|1511.5|1502|1495.1|1485.6|7382
1709902800000|2024-03-08 13:00:00|1509.85|1500.35|1495.3|1485.8|1530.7|1521.2|1493.94|1484.44|9260
1709906400000|2024-03-08 14:00:00|1495.86|1486.36|1486.34|1476.84|1503.9|1494.4|1484.7|1475.2|10747
1709910000000|2024-03-08 15:00:00|1486.36|1476.86|1457.8|1448.3|1498.6|1489.1|1422.95|1413.45|12760
1709913600000|2024-03-08 16:00:00|1458.42|1448.92|1487.95|1478.45|1488.45|1478.95|1425.35|1415.85|12450
1709917200000|2024-03-08 17:00:00|1487.61|1478.11|1482.93|1473.43|1491.2|1481.7|1463.95|1454.45|11803
1709920800000|2024-03-08 18:00:00|1483.53|1474.03|1468.85|1459.35|1485.25|1475.75|1462.6|1453.1|9414
1709924400000|2024-03-08 19:00:00|1468.96|1459.46|1466.98|1457.48|1473.15|1463.65|1454.7|1445.2|8067
1709928000000|2024-03-08 20:00:00|1467.1|1457.6|1466.2|1456.7|1477.85|1468.35|1458.85|1449.35|6066
1709931600000|2024-03-08 21:00:00|1465.93|1456.43|1462.32|1452.82|1470.3|1460.8|1458.94|1449.44|5353
1709971200000|2024-03-09 08:00:00|1473.79|1464.29|1447.3|1437.8|1477.22|1467.72|1445.42|1435.92|8575
1709974800000|2024-03-09 09:00:00|1447.48|1437.98|1437.44|1427.94|1455.69|1446.19|1433.56|1424.06|10047
1709978400000|2024-03-09 10:00:00|1437.43|1427.93|1411.84|1402.34|1438.71|1429.21|1392.33|1382.83|11667
1709982000000|2024-03-09 11:00:00|1411.85|1402.35|1433.24|1423.74|1434.59|1425.09|1411.71|1402.21|8193
1709985600000|2024-03-09 12:00:00|1433.57|1424.07|1442.1|1432.6|1442.7|1433.2|1424.12|1414.62|9915
1709989200000|2024-03-09 13:00:00|1441.66|1432.16|1437.47|1427.97|1444.51|1435.01|1435.29|1425.79|7598
1709992800000|2024-03-09 14:00:00|1437.78|1428.28|1424.24|1414.74|1444.86|1435.36|1419.84|1410.34|8697
1709996400000|2024-03-09 15:00:00|1424.85|1415.35|1429.6|1420.1|1435.68|1426.18|1422.07|1412.57|6972
1710000000000|2024-03-09 16:00:00|1429.83|1420.33|1434.68|1425.18|1452.06|1442.56|1422|1412.5|11421
1710003600000|2024-03-09 17:00:00|1434.69|1425.19|1427.33|1417.83|1440.1|1430.6|1421.66|1412.16|10562
1710007200000|2024-03-09 18:00:00|1427.04|1417.54|1422.94|1413.44|1431.86|1422.36|1422.05|1412.55|8042
1710010800000|2024-03-09 19:00:00|1423.1|1413.6|1420.62|1411.12|1433.16|1423.66|1418.86|1409.36|7454
1710014400000|2024-03-09 20:00:00|1420.61|1411.11|1428.61|1419.11|1436.34|1426.84|1420.3|1410.8|6775
1710018000000|2024-03-09 21:00:00|1428.59|1419.09|1428.91|1419.41|1430.72|1421.22|1419.45|1409.95|7317
1710021600000|2024-03-09 22:00:00|1428.96|1419.46|1426.02|1416.52|1432|1422.5|1424.44|1414.94|4997
1710025200000|2024-03-09 23:00:00|1426|1416.5|1424.28|1414.78|1431.4|1421.9|1417.54|1408.04|6374
1710028800000|2024-03-10 00:00:00|1424.55|1415.05|1420.06|1410.56|1435.05|1425.55|1415.2|1405.7|7890
1710032400000|2024-03-10 01:00:00|1419.88|1410.38|1427.58|1418.08|1441.49|1431.99|1418.02|1408.52|10873
1710036000000|2024-03-10 02:00:00|1427.57|1418.07|1436.15|1426.65|1440.85|1431.35|1420.69|1411.19|8597
1710039600000|2024-03-10 03:00:00|1436.34|1426.84|1435.83|1426.33|1443.96|1434.46|1424.34|1414.84|6691
1710043200000|2024-03-10 04:00:00|1435.96|1426.46|1436.62|1427.12|1437.08|1427.58|1426.07|1416.57|6852
1710046800000|2024-03-10 05:00:00|1436.79|1427.29|1434.16|1424.66|1443.44|1433.94|1431.92|1422.42|5620
1710050400000|2024-03-10 06:00:00|1434.2|1424.7|1433.01|1423.51|1447.45|1437.95|1428.48|1418.98|6384
1710054000000|2024-03-10 07:00:00|1433.13|1423.63|1438.69|1429.19|1440.43|1430.93|1427.14|1417.64|6374
1710057600000|2024-03-10 08:00:00|1438.85|1429.35|1433.34|1423.84|1440.69|1431.19|1427.41|1417.91|7127
1710061200000|2024-03-10 09:00:00|1433.33|1423.83|1419.07|1409.57|1435.18|1425.68|1405.96|1396.46|10699
1710064800000|2024-03-10 10:00:00|1418.91|1409.41|1414.8|1405.3|1431.25|1421.75|1414.26|1404.76|10052
1710068400000|2024-03-10 11:00:00|1414.92|1405.42|1408.79|1399.29|1418.31|1408.81|1403.2|1393.7|9160
1710072000000|2024-03-10 12:00:00|1408.81|1399.31|1402.08|1392.58|1419.68|1410.18|1389.11|1379.61|10207
1710075600000|2024-03-10 13:00:00|1402.3|1392.8|1385.32|1375.82|1405.59|1396.09|1378.25|1368.75|10429
1710079200000|2024-03-10 14:00:00|1385.24|1375.74|1382.06|1372.56|1394.29|1384.79|1357.53|1348.03|11580
1710082800000|2024-03-10 15:00:00|1382.05|1372.55|1395.99|1386.49|1403.19|1393.69|1374.3|1364.8|10686
1710086400000|2024-03-10 16:00:00|1395.54|1386.04|1409.64|1400.14|1427.14|1417.64|1391.14|1381.64|9851
1710090000000|2024-03-10 17:00:00|1409.63|1400.13|1410.47|1400.97|1415.69|1406.19|1405.64|1396.14|9286
1710093600000|2024-03-10 18:00:00|1410.48|1400.98|1404|1394.5|1411.39|1401.89|1400.56|1391.06|8125
1710097200000|2024-03-10 19:00:00|1404.21|1394.71|1404.27|1394.77|1413.62|1404.12|1400.06|1390.56|6611
1710100800000|2024-03-10 20:00:00|1404.45|1394.95|1411.33|1394.83|1412.66|1401.27|1401.98|1386.93|6983
1710104400000|2024-03-10 21:00:00|1410.97|1394.47|1401.52|1392.02|1412.57|1396.9|1400.34|1383.84|5266
1710108000000|2024-03-10 22:00:00|1401.62|1392.12|1379.45|1369.95|1403.4|1393.9|1366.8|1357.3|7628
1710111600000|2024-03-10 23:00:00|1377.75|1368.25|1427.95|1418.45|1435.1|1425.6|1377.2|1367.7|7753
1710115200000|2024-03-11 00:00:00|1428.25|1418.75|1404.35|1394.85|1436.1|1426.6|1355.55|1346.05|10834
1710118800000|2024-03-11 01:00:00|1404.4|1394.9|1408.93|1399.43|1419.95|1410.45|1383.15|1373.65|12673
1710122400000|2024-03-11 02:00:00|1408.95|1399.45|1408.4|1398.9|1422.8|1413.3|1397.66|1388.16|11473
1710126000000|2024-03-11 03:00:00|1408.3|1398.8|1419.8|1410.3|1424.4|1414.9|1404.7|1395.2|11224
1710129600000|2024-03-11 04:00:00|1419.9|1410.4|1409.05|1399.55|1424.66|1415.16|1407.73|1398.23|9618
1710133200000|2024-03-11 05:00:00|1409.15|1399.65|1407.3|1397.8|1424|1414.5|1404.8|1395.3|9923
1710136800000|2024-03-11 06:00:00|1407.08|1397.58|1414.38|1404.88|1414.38|1404.88|1391.15|1381.65|10430
1710140400000|2024-03-11 07:00:00|1414.33|1404.83|1432.95|1423.45|1435.21|1425.71|1414.04|1404.54|12455
1710144000000|2024-03-11 08:00:00|1432.75|1423.25|1440.55|1431.05|1446.19|1436.69|1426.79|1417.29|10494
1710147600000|2024-03-11 09:00:00|1440.56|1431.06|1441.6|1432.1|1442.65|1433.15|1428.2|1418.7|9812
1710151200000|2024-03-11 10:00:00|1441.8|1432.3|1437.44|1427.94|1448.45|1438.95|1430.62|1421.12|8945
1710154800000|2024-03-11 11:00:00|1437.5|1428|1430.26|1420.76|1446.1|1436.6|1425.25|1415.75|9740
1710158400000|2024-03-11 12:00:00|1429.64|1420.14|1435.88|1426.38|1445.5|1436|1424.8|1415.3|9249
1710162000000|2024-03-11 13:00:00|1435.75|1426.25|1420.85|1411.35|1443.2|1433.7|1414.4|1404.9|11078
1710165600000|2024-03-11 14:00:00|1420.75|1411.25|1414.48|1404.98|1432.88|1423.38|1409.89|1400.39|11275
1710169200000|2024-03-11 15:00:00|1414.54|1405.04|1419.9|1410.4|1434.5|1425|1414|1404.5|9574
1710172800000|2024-03-11 16:00:00|1419.71|1410.21|1416.77|1407.27|1426.9|1417.4|1399.05|1389.55|11301
1710176400000|2024-03-11 17:00:00|1416.76|1407.26|1418.5|1409|1423.62|1414.12|1409.1|1399.6|9002
1710180000000|2024-03-11 18:00:00|1418.45|1408.95|1424.75|1415.25|1431.5|1422|1414.05|1404.55|7044
1710183600000|2024-03-11 19:00:00|1424.3|1414.8|1415.08|1405.58|1425.15|1415.65|1411.33|1401.83|7236
1710187200000|2024-03-11 20:00:00|1415.25|1405.75|1429.15|1419.65|1429.61|1420.11|1413.75|1404.25|5743
1710190800000|2024-03-11 21:00:00|1429.12|1419.62|1437.75|1428.25|1440.18|1430.68|1426.13|1416.63|5103
1710194400000|2024-03-11 22:00:00|1437.55|1428.05|1456.74|1447.24|1458.1|1448.6|1434.15|1424.65|7462
1710198000000|2024-03-11 23:00:00|1456.75|1447.25|1448.28|1438.78|1469.38|1459.88|1446.25|1436.75|8333
1710201600000|2024-03-12 00:00:00|1448.25|1438.75|1435.49|1425.99|1450.62|1441.12|1433.36|1423.86|9045
1710205200000|2024-03-12 01:00:00|1435.54|1426.04|1444.59|1435.09|1444.7|1435.2|1433.1|1423.6|9137
1710208800000|2024-03-12 02:00:00|1444.65|1435.15|1458.49|1448.99|1458.5|1449|1435.67|1426.17|8492
1710212400000|2024-03-12 03:00:00|1458.43|1448.93|1434.5|1425|1461.45|1451.95|1431.1|1421.6|11008
1710216000000|2024-03-12 04:00:00|1434.6|1425.1|1443.3|1433.8|1454.65|1445.15|1425.85|1416.35|10484
1710219600000|2024-03-12 05:00:00|1443.45|1433.95|1443.3|1433.8|1451.7|1442.2|1440.2|1430.7|8207
1710223200000|2024-03-12 06:00:00|1443.35|1433.85|1426.41|1416.91|1444.05|1434.55|1405.4|1395.9|10670
1710226800000|2024-03-12 07:00:00|1426.4|1416.9|1415.83|1406.33|1426.78|1417.28|1408.79|1399.29|9304
1710230400000|2024-03-12 08:00:00|1415.45|1405.95|1384.98|1375.48|1418.69|1409.19|1373.75|1364.25|11226
1710234000000|2024-03-12 09:00:00|1385.48|1375.98|1401.12|1391.62|1406.53|1397.03|1383.34|1373.84|9392
1710237600000|2024-03-12 10:00:00|1401.13|1391.63|1406.75|1397.25|1412.95|1403.45|1395.6|1386.1|8235
1710241200000|2024-03-12 11:00:00|1406.7|1397.2|1414.3|1404.8|1431.82|1422.32|1406.1|1396.6|10033
1710244800000|2024-03-12 12:00:00|1414.2|1404.7|1414.88|1405.38|1417.56|1408.06|1385.75|1376.25|11904
1710248400000|2024-03-12 13:00:00|1414.8|1405.3|1410.65|1401.15|1422.1|1412.6|1396.89|1387.39|11922
1710252000000|2024-03-12 14:00:00|1410.59|1401.09|1397.2|1387.7|1427.05|1417.55|1389.53|1380.03|11919
1710255600000|2024-03-12 15:00:00|1397.24|1387.74|1421.5|1412|1425.25|1415.75|1385.4|1375.9|10950
1710259200000|2024-03-12 16:00:00|1421.52|1412.02|1383.08|1373.58|1422.4|1412.9|1373.99|1364.49|12744
1710262800000|2024-03-12 17:00:00|1383.05|1373.55|1379.3|1369.8|1387.46|1377.96|1308.24|1298.74|13060
1710266400000|2024-03-12 18:00:00|1379.35|1369.85|1391.25|1381.75|1391.9|1382.4|1369.73|1360.23|11116
1710270000000|2024-03-12 19:00:00|1391.3|1381.8|1403.72|1394.22|1408.38|1398.88|1386.37|1376.87|9413
1710273600000|2024-03-12 20:00:00|1403.71|1394.21|1387.89|1378.39|1404.11|1394.61|1377.5|1368|8878
1710277200000|2024-03-12 21:00:00|1387.87|1378.37|1392.11|1382.61|1397.9|1388.4|1379.46|1369.96|5652
1710280800000|2024-03-12 22:00:00|1392.1|1382.6|1403.52|1394.02|1404.73|1395.23|1388.07|1378.57|6457
1710284400000|2024-03-12 23:00:00|1403.51|1394.01|1411.09|1401.59|1413.96|1404.46|1399.95|1390.45|8028
1710288000000|2024-03-13 00:00:00|1411.15|1401.65|1403.02|1393.52|1411.6|1402.1|1399.9|1390.4|8472
1710291600000|2024-03-13 01:00:00|1402.76|1393.26|1423.5|1414|1424.35|1414.85|1399.55|1390.05|9075
1710295200000|2024-03-13 02:00:00|1423.6|1414.1|1426.4|1416.9|1427.9|1418.4|1415.58|1406.08|7676
1710298800000|2024-03-13 03:00:00|1426.41|1416.91|1438.2|1428.7|1439.9|1430.4|1422.35|1412.85|9282
1710302400000|2024-03-13 04:00:00|1438.71|1429.21|1440.96|1431.46|1442.74|1433.24|1429.45|1419.95|8361
1710306000000|2024-03-13 05:00:00|1440.97|1431.47|1438.42|1428.92|1447.58|1438.08|1434.88|1425.38|7869
1710309600000|2024-03-13 06:00:00|1438.39|1428.89|1457.93|1448.43|1458.03|1448.53|1433.35|1423.85|8025
1710313200000|2024-03-13 07:00:00|1457.9|1448.4|1453.6|1444.1|1478.83|1469.33|1452|1442.5|10623
1710316800000|2024-03-13 08:00:00|1454.2|1444.7|1456.1|1446.6|1463.5|1454|1449.5|1440|8796
1710320400000|2024-03-13 09:00:00|1456.4|1446.9|1439.3|1429.8|1458.33|1448.83|1438|1428.5|7981
1710324000000|2024-03-13 10:00:00|1439.35|1429.85|1437.04|1427.54|1443.24|1433.74|1430.05|1420.55|8598
1710327600000|2024-03-13 11:00:00|1436.69|1427.19|1431.61|1422.11|1437.99|1428.49|1429.4|1419.9|7114
1710331200000|2024-03-13 12:00:00|1431.6|1422.1|1429.07|1419.57|1439|1429.5|1424.9|1415.4|8072
1710334800000|2024-03-13 13:00:00|1428.9|1419.4|1396.83|1387.33|1436.55|1427.05|1380.01|1370.51|10512
1710338400000|2024-03-13 14:00:00|1397|1387.5|1394.45|1384.95|1413.2|1403.7|1386.69|1377.19|11067
1710342000000|2024-03-13 15:00:00|1394.29|1384.79|1401.28|1391.78|1413.74|1404.24|1386.75|1377.25|10156
1710345600000|2024-03-13 16:00:00|1400.8|1391.3|1409.4|1399.9|1417.8|1408.3|1395.5|1386|8549
1710349200000|2024-03-13 17:00:00|1409.35|1399.85|1407.45|1397.95|1418.1|1408.6|1404.35|1394.85|6189
1710352800000|2024-03-13 18:00:00|1407.4|1397.9|1422.65|1413.15|1425.5|1416|1407.2|1397.7|6009
1710356400000|2024-03-13 19:00:00|1421.8|1412.3|1422.7|1413.2|1425.3|1415.8|1414.55|1405.05|5296
1710360000000|2024-03-13 20:00:00|1422.8|1413.3|1410.68|1401.18|1428.38|1418.88|1406.45|1396.95|5748
1710363600000|2024-03-13 21:00:00|1410.57|1401.07|1420.5|1411|1423.46|1413.96|1406.81|1397.31|5604
1710367200000|2024-03-13 22:00:00|1420.15|1410.65|1418.82|1409.32|1422.45|1412.95|1415.9|1406.4|7355
1710370800000|2024-03-13 23:00:00|1418.65|1409.15|1428.1|1418.6|1434.6|1425.1|1417.45|1407.95|8615
1710374400000|2024-03-14 00:00:00|1428.05|1418.55|1422.1|1412.6|1430.93|1421.43|1419.15|1409.65|9972
1710378000000|2024-03-14 01:00:00|1421.65|1412.15|1440.9|1431.4|1443.07|1433.57|1414.1|1404.6|10281
1710381600000|2024-03-14 02:00:00|1440.92|1431.42|1435.05|1425.55|1445.3|1435.8|1434.45|1424.95|7644
1710385200000|2024-03-14 03:00:00|1434.95|1425.45|1425.45|1415.95|1441.3|1431.8|1421.35|1411.85|9495
1710388800000|2024-03-14 04:00:00|1425.6|1416.1|1396.97|1387.47|1425.92|1416.42|1395.6|1386.1|9531
1710392400000|2024-03-14 05:00:00|1396.96|1387.46|1406.73|1397.23|1416.54|1407.04|1393.8|1384.3|10163
1710396000000|2024-03-14 06:00:00|1406.79|1397.29|1413.81|1404.31|1416.75|1407.25|1404.17|1394.67|8596
1710399600000|2024-03-14 07:00:00|1413.7|1404.2|1420.51|1411.01|1427.4|1417.9|1412|1402.5|9241
1710403200000|2024-03-14 08:00:00|1420.66|1411.16|1429.31|1419.81|1437.1|1427.6|1419.1|1409.6|7704
1710406800000|2024-03-14 09:00:00|1428.86|1419.36|1436.75|1427.25|1452.2|1442.7|1425.9|1416.4|8550
1710410400000|2024-03-14 10:00:00|1436.95|1427.45|1422.08|1412.58|1441.2|1431.7|1416.7|1407.2|10268
1710414000000|2024-03-14 11:00:00|1422.04|1412.54|1422.8|1413.3|1426.61|1417.11|1400.05|1390.55|10658
1710417600000|2024-03-14 12:00:00|1422.88|1413.38|1429.42|1419.92|1429.8|1420.3|1408.8|1399.3|11199
1710421200000|2024-03-14 13:00:00|1429.35|1419.85|1389.08|1379.58|1434.5|1425|1370.17|1360.67|12086
1710424800000|2024-03-14 14:00:00|1389.1|1379.6|1397.35|1387.85|1418.85|1409.35|1388.43|1378.93|12826
1710428400000|2024-03-14 15:00:00|1397.85|1388.35|1379.3|1369.8|1407.65|1398.15|1369.61|1360.11|12545
1710432000000|2024-03-14 16:00:00|1379.37|1369.87|1403.7|1394.2|1408|1398.5|1365.12|1355.62|12284
1710435600000|2024-03-14 17:00:00|1403.8|1394.3|1393.63|1384.13|1404.96|1395.46|1376.42|1366.92|10902
1710439200000|2024-03-14 18:00:00|1393.62|1384.12|1365.35|1355.85|1393.62|1384.12|1352|1342.5|11281
1710442800000|2024-03-14 19:00:00|1365.55|1356.05|1353.5|1344|1374.91|1365.41|1322.13|1312.63|13040
1710446400000|2024-03-14 20:00:00|1353.45|1343.95|1387.55|1378.05|1397.55|1388.05|1353.12|1343.62|10337
1710450000000|2024-03-14 21:00:00|1387.39|1377.89|1396.54|1387.04|1396.69|1387.19|1376.51|1367.01|7856
1710453600000|2024-03-14 22:00:00|1396.49|1386.99|1399.23|1389.73|1406.9|1397.4|1396.13|1386.63|8207
1710457200000|2024-03-14 23:00:00|1399.21|1389.71|1399.39|1389.89|1404.8|1395.3|1397.54|1388.04|8059
1710460800000|2024-03-15 00:00:00|1399.41|1389.91|1409.63|1400.13|1418.25|1408.75|1396.08|1386.58|9852
1710464400000|2024-03-15 01:00:00|1409.7|1400.2|1387.42|1377.92|1410.37|1400.87|1383.6|1374.1|9105
1710468000000|2024-03-15 02:00:00|1387.58|1378.08|1335.15|1325.65|1389.6|1380.1|1314.41|1304.91|11911
1710471600000|2024-03-15 03:00:00|1335.2|1325.7|1318.59|1309.09|1344.61|1335.11|1266.98|1257.48|13492
1710475200000|2024-03-15 04:00:00|1318.89|1309.39|1291.9|1282.4|1325.7|1316.2|1285.25|1275.75|13375
1710478800000|2024-03-15 05:00:00|1291.55|1282.05|1292.3|1282.8|1310.35|1300.85|1285.42|1275.92|12059
1710482400000|2024-03-15 06:00:00|1292.39|1282.89|1323.19|1313.69|1327.26|1317.76|1291.64|1282.14|10925
1710486000000|2024-03-15 07:00:00|1323.33|1313.83|1317.6|1308.1|1327.9|1318.4|1315.9|1306.4|9757
1710489600000|2024-03-15 08:00:00|1317.94|1308.44|1258.62|1249.12|1318.2|1308.7|1257.6|1248.1|12033
1710493200000|2024-03-15 09:00:00|1258.69|1249.19|1285.48|1275.98|1288.2|1278.7|1218.93|1209.43|11391
1710496800000|2024-03-15 10:00:00|1285.9|1276.4|1280.6|1271.1|1294.7|1285.2|1275.84|1266.34|11402
1710500400000|2024-03-15 11:00:00|1280.35|1270.85|1278.9|1269.4|1286.54|1277.04|1251.78|1242.28|11730
1710504000000|2024-03-15 12:00:00|1278.2|1268.7|1281.3|1271.8|1291.34|1281.84|1270.15|1260.65|11471
1710507600000|2024-03-15 13:00:00|1281.09|1271.59|1298.85|1289.35|1305.5|1296|1271.4|1261.9|11729
1710511200000|2024-03-15 14:00:00|1299.1|1289.6|1295.06|1285.56|1301.71|1292.21|1280.4|1270.9|11986
1710514800000|2024-03-15 15:00:00|1295.01|1285.51|1282.9|1273.4|1295.28|1285.78|1278|1268.5|11012
1710518400000|2024-03-15 16:00:00|1282.78|1273.28|1280.65|1271.15|1293.83|1284.33|1268.14|1258.64|11866
1710522000000|2024-03-15 17:00:00|1280.63|1271.13|1286.75|1277.25|1289|1279.5|1269.9|1260.4|11355
1710525600000|2024-03-15 18:00:00|1286.8|1277.3|1318.09|1308.59|1318.35|1308.85|1286.77|1277.27|11399
1710529200000|2024-03-15 19:00:00|1318.04|1308.54|1289.9|1280.4|1328.55|1319.05|1282.4|1272.9|13048
1710532800000|2024-03-15 20:00:00|1289.83|1280.33|1258.91|1249.41|1290.43|1280.93|1256.92|1247.42|12856
1710576000000|2024-03-16 08:00:00|1305.68|1296.18|1302.65|1293.15|1312.56|1303.06|1296.18|1286.68|10398
1710579600000|2024-03-16 09:00:00|1302.7|1293.2|1297.94|1288.44|1308.03|1298.53|1296.98|1287.48|9618
1710583200000|2024-03-16 10:00:00|1298|1288.5|1286.49|1276.99|1299.92|1290.42|1284.61|1275.11|11093
1710586800000|2024-03-16 11:00:00|1286.55|1277.05|1275.74|1266.24|1291.09|1281.57|1270.89|1260.5|11114
1710590400000|2024-03-16 12:00:00|1275.71|1266.21|1257.57|1248.07|1280.11|1270.61|1256.54|1247.04|12247
1710594000000|2024-03-16 13:00:00|1257.56|1248.06|1237.88|1228.38|1264.97|1255.47|1237.03|1227.53|12661
1710597600000|2024-03-16 14:00:00|1237.84|1228.34|1248.51|1239.01|1252.21|1242.71|1233.53|1224.03|12405
1710601200000|2024-03-16 15:00:00|1248.5|1239|1265.45|1255.95|1266.99|1257.49|1236.46|1226.96|11327
1710604800000|2024-03-16 16:00:00|1265.48|1255.98|1263.42|1253.92|1274.32|1264.82|1260.3|1250.8|10637
1710608400000|2024-03-16 17:00:00|1263.46|1253.96|1238.96|1229.46|1268.5|1259|1233.61|1224.11|12720
1710612000000|2024-03-16 18:00:00|1238.95|1229.45|1215.53|1206.03|1248.01|1232.56|1204|1194.5|13542
1710615600000|2024-03-16 19:00:00|1215.3|1205.8|1215.47|1205.97|1240.03|1230.53|1215.17|1205.67|12774
1710619200000|2024-03-16 20:00:00|1215.43|1205.93|1226.86|1217.36|1234.72|1225.22|1204.88|1195.38|12311
1710622800000|2024-03-16 21:00:00|1226.92|1217.42|1208.84|1199.34|1230.82|1221.32|1198.69|1189.19|9909
1710626400000|2024-03-16 22:00:00|1208.89|1199.39|1211.68|1202.18|1220.18|1209.58|1198.46|1188.96|10154
1710630000000|2024-03-16 23:00:00|1211.66|1202.16|1207.4|1197.9|1212.92|1203.42|1180.89|1171.39|12636
1710633600000|2024-03-17 00:00:00|1207.33|1197.83|1188.57|1179.07|1225.93|1216.43|1187.35|1177.85|12419
1710637200000|2024-03-17 01:00:00|1188.54|1179.04|1216.51|1207.01|1216.69|1207.19|1188.54|1179.04|11752
1710640800000|2024-03-17 02:00:00|1216.47|1206.97|1230.53|1221.03|1232.72|1223.22|1213.75|1204.25|10257
1710644400000|2024-03-17 03:00:00|1230.5|1221|1231.62|1222.12|1233.27|1223.77|1223.11|1213.61|9438
1710648000000|2024-03-17 04:00:00|1231.61|1222.11|1221.52|1212.02|1232.04|1222.54|1218.07|1208.57|8548
1710651600000|2024-03-17 05:00:00|1221.55|1212.05|1209.74|1200.24|1225.51|1216.01|1205.37|1195.87|9792
1710655200000|2024-03-17 06:00:00|1209.75|1200.25|1174.28|1164.78|1213.27|1203.77|1173.68|1164.18|11143
1710658800000|2024-03-17 07:00:00|1174.01|1164.51|1166.41|1156.91|1182.22|1172.72|1141.14|1131.64|12906
1710662400000|2024-03-17 08:00:00|1166.39|1156.89|1207.25|1197.75|1213.36|1203.86|1165.66|1156.16|11861
1710666000000|2024-03-17 09:00:00|1207.23|1197.73|1207.08|1197.58|1214.6|1205.1|1202.83|1193.33|11138
1710669600000|2024-03-17 10:00:00|1207.07|1197.57|1220.65|1211.15|1228.14|1218.64|1207.02|1197.52|10176
1710673200000|2024-03-17 11:00:00|1220.67|1211.17|1221.03|1211.53|1227.54|1218.04|1217.71|1208.21|9319
1710676800000|2024-03-17 12:00:00|1221.01|1211.51|1205.22|1195.72|1229.97|1220.47|1197.94|1188.44|11102
1710680400000|2024-03-17 13:00:00|1205.28|1195.78|1228.78|1219.28|1230.27|1220.77|1205.21|1195.71|11733
1710684000000|2024-03-17 14:00:00|1228.77|1219.27|1237.42|1227.92|1239.21|1229.71|1220.08|1210.58|11022
1710687600000|2024-03-17 15:00:00|1237.53|1228.03|1259.45|1249.95|1261.62|1252.12|1228.64|1219.14|11625
1710691200000|2024-03-17 16:00:00|1259.48|1249.98|1254.79|1245.29|1267.88|1258.38|1251.83|1242.33|11877
1710694800000|2024-03-17 17:00:00|1254.87|1245.37|1269|1259.5|1270.28|1260.78|1251.17|1241.67|11272
1710698400000|2024-03-17 18:00:00|1269.15|1259.65|1257.52|1248.02|1269.62|1260.12|1255.45|1245.95|10398
1710702000000|2024-03-17 19:00:00|1257.5|1248|1270.2|1260.7|1270.85|1261.35|1256.13|1246.63|8206
1710705600000|2024-03-17 20:00:00|1270.27|1260.77|1262.54|1246.04|1270.5|1261|1261.58|1245.08|7429
1710709200000|2024-03-17 21:00:00|1262.59|1246.09|1259.94|1250.44|1268.53|1252.03|1254.8|1245.3|4683
1710712800000|2024-03-17 22:00:00|1259.93|1250.43|1254.9|1245.4|1270.9|1261.4|1254.7|1245.2|7516
1710716400000|2024-03-17 23:00:00|1254.7|1245.2|1246.35|1236.85|1255.85|1246.35|1241.94|1232.44|8267
1710720000000|2024-03-18 00:00:00|1245.9|1236.4|1214.57|1205.07|1246.95|1237.45|1213.9|1204.4|9976
1710723600000|2024-03-18 01:00:00|1214.56|1205.06|1228.9|1219.4|1231.13|1221.63|1206.6|1197.1|9370
1710727200000|2024-03-18 02:00:00|1228.85|1219.35|1235.47|1225.97|1244.5|1235|1225.49|1215.99|8153
1710730800000|2024-03-18 03:00:00|1235.42|1225.92|1240.3|1230.8|1245.55|1236.05|1234.97|1225.47|7554
1710734400000|2024-03-18 04:00:00|1240.46|1230.96|1244.65|1235.15|1248.65|1239.15|1228.65|1219.15|8358
1710738000000|2024-03-18 05:00:00|1244.69|1235.19|1257.41|1247.91|1258.85|1249.35|1238.35|1228.85|7660
1710741600000|2024-03-18 06:00:00|1257.43|1247.93|1262.63|1253.13|1265.57|1256.07|1255.53|1246.03|6737
1710745200000|2024-03-18 07:00:00|1262.65|1253.15|1242.8|1233.3|1262.83|1253.33|1242.4|1232.9|7994
1710748800000|2024-03-18 08:00:00|1243.1|1233.6|1232.06|1222.56|1243.5|1234|1215.55|1206.05|9923
1710752400000|2024-03-18 09:00:00|1232.13|1222.63|1218.94|1209.44|1232.55|1223.05|1214.05|1204.55|10077
1710756000000|2024-03-18 10:00:00|1219.02|1209.52|1225.12|1215.62|1228.5|1219|1211.3|1201.8|9041
1710759600000|2024-03-18 11:00:00|1225.9|1216.4|1227.27|1217.77|1235.88|1226.38|1220.89|1211.39|8269
1710763200000|2024-03-18 12:00:00|1227.19|1217.69|1232.05|1222.55|1235.2|1225.7|1218.77|1209.27|10210
1710766800000|2024-03-18 13:00:00|1232.15|1222.65|1202.79|1193.29|1233.06|1223.56|1196.15|1186.65|11462
1710770400000|2024-03-18 14:00:00|1203.3|1193.8|1187.5|1178|1209.14|1199.64|1176.5|1167|11691
1710774000000|2024-03-18 15:00:00|1186.9|1177.4|1197.77|1188.27|1199.51|1190.01|1173.4|1163.9|11251
1710777600000|2024-03-18 16:00:00|1197.55|1188.05|1178.06|1168.56|1206.13|1196.63|1172.64|1163.14|9915
1710781200000|2024-03-18 17:00:00|1178.11|1168.61|1182.62|1173.12|1186.85|1177.35|1160.95|1151.45|11964
1710784800000|2024-03-18 18:00:00|1182.66|1173.16|1173.19|1163.69|1193.7|1184.2|1172.18|1162.68|11192
1710788400000|2024-03-18 19:00:00|1173.11|1163.61|1173.95|1164.45|1185.2|1175.7|1166.55|1157.05|10478
1710792000000|2024-03-18 20:00:00|1174|1164.5|1183.43|1173.93|1188.95|1179.45|1174|1164.5|9024
1710795600000|2024-03-18 21:00:00|1183.39|1173.89|1190.2|1180.7|1197.93|1188.43|1182.31|1172.81|5670
1710799200000|2024-03-18 22:00:00|1190.25|1180.75|1187.6|1178.1|1193.54|1184.04|1179.2|1169.7|8550
1710802800000|2024-03-18 23:00:00|1187.65|1178.15|1192|1182.5|1201.86|1192.36|1185.17|1175.67|8169
1710806400000|2024-03-19 00:00:00|1191.81|1182.31|1165.07|1155.57|1209.07|1199.57|1164.42|1154.92|11380
1710810000000|2024-03-19 01:00:00|1164.97|1155.47|1137.08|1127.58|1169.1|1159.6|1131.3|1121.8|12327
1710813600000|2024-03-19 02:00:00|1137.12|1127.62|1142.21|1132.71|1161.85|1152.35|1133|1123.5|10969
1710817200000|2024-03-19 03:00:00|1142.26|1132.76|1138.5|1129|1148.25|1138.75|1115.06|1105.56|12681
1710820800000|2024-03-19 04:00:00|1138.35|1128.85|1115.37|1105.87|1142.86|1133.36|1114.25|1104.75|12173
1710824400000|2024-03-19 05:00:00|1115.28|1105.78|1110.85|1101.35|1127.33|1117.83|1101.15|1091.65|12688
1710828000000|2024-03-19 06:00:00|1110.8|1101.3|1103.53|1094.03|1116|1106.5|1089.03|1079.53|12156
1710831600000|2024-03-19 07:00:00|1103.52|1094.02|1104.33|1094.83|1109.27|1099.77|1067.1|1057.6|11598
1710835200000|2024-03-19 08:00:00|1104.32|1094.82|1063.25|1053.75|1104.44|1094.94|1057.02|1047.52|11305
1710838800000|2024-03-19 09:00:00|1063|1053.5|1084.65|1075.15|1085.9|1076.4|1043.22|1033.72|11918
1710842400000|2024-03-19 10:00:00|1084.7|1075.2|1070.71|1061.21|1084.85|1075.35|1055.43|1045.93|11412
1710846000000|2024-03-19 11:00:00|1071.15|1061.65|1095.58|1086.08|1097.2|1087.7|1060.2|1050.7|11488
1710849600000|2024-03-19 12:00:00|1095.6|1086.1|1106.26|1096.76|1117.05|1107.55|1090.59|1081.09|10953
1710853200000|2024-03-19 13:00:00|1106.55|1097.05|1098.6|1089.1|1109.2|1099.7|1090.9|1081.4|10735
1710856800000|2024-03-19 14:00:00|1098.7|1089.2|1095.69|1086.19|1100.85|1091.35|1080.69|1071.19|10445
1710860400000|2024-03-19 15:00:00|1095.74|1086.24|1117.5|1108|1119.15|1109.65|1083.5|1074|10401
1710864000000|2024-03-19 16:00:00|1116.68|1107.18|1124.86|1115.36|1128.63|1119.13|1110.95|1101.45|11835
1710867600000|2024-03-19 17:00:00|1124.91|1115.41|1128|1118.5|1136.25|1126.75|1121.6|1112.1|10324
1710871200000|2024-03-19 18:00:00|1128.05|1118.55|1124.84|1115.34|1129.45|1119.95|1112.5|1103|9629
1710874800000|2024-03-19 19:00:00|1124.85|1115.35|1128.3|1118.8|1139.62|1130.12|1122.73|1113.23|9158
1710878400000|2024-03-19 20:00:00|1128.29|1118.79|1103.65|1094.15|1130.02|1120.52|1101.55|1092.05|11359
1710882000000|2024-03-19 21:00:00|1103.61|1094.11|1106.5|1097|1108.36|1098.86|1094.95|1085.45|7422
1710885600000|2024-03-19 22:00:00|1106.45|1096.95|1073.6|1064.1|1108.55|1099.05|1063.75|1054.25|10817
1710889200000|2024-03-19 23:00:00|1073.15|1063.65|1065.34|1055.84|1078.68|1069.18|1047.1|1037.6|10880
1710892800000|2024-03-20 00:00:00|1065.44|1055.94|1101.65|1092.15|1103.23|1093.73|1063.96|1054.46|11191
1710896400000|2024-03-20 01:00:00|1101.55|1092.05|1074.85|1065.35|1101.82|1092.32|1067.35|1057.85|12005
1710900000000|2024-03-20 02:00:00|1075.08|1065.58|1098.51|1089.01|1100.85|1091.35|1069.82|1060.32|10257
1710903600000|2024-03-20 03:00:00|1098.19|1088.69|1076.26|1066.76|1113.05|1103.55|1073.98|1064.48|9322
1710907200000|2024-03-20 04:00:00|1076.21|1066.71|1062.54|1053.04|1087.88|1078.38|1053.4|1043.9|12173
1710910800000|2024-03-20 05:00:00|1062.41|1052.91|1059.55|1050.05|1068.55|1059.05|1034.8|1025.3|12329
1710914400000|2024-03-20 06:00:00|1059.4|1049.9|1081.01|1071.51|1088.95|1079.45|1057.87|1048.37|10471
1710918000000|2024-03-20 07:00:00|1081.05|1071.55|1114.05|1104.55|1119.17|1109.67|1078.25|1068.75|10749
1710921600000|2024-03-20 08:00:00|1114.08|1104.58|1099.78|1090.28|1121.8|1112.3|1099.78|1090.28|10202
1710925200000|2024-03-20 09:00:00|1099.61|1090.11|1108.95|1099.45|1115.3|1105.8|1098.49|1088.99|10731
1710928800000|2024-03-20 10:00:00|1108.85|1099.35|1107.6|1098.1|1118.9|1109.4|1104.21|1094.71|9797
1710932400000|2024-03-20 11:00:00|1107.62|1098.12|1124.75|1115.25|1129.24|1119.74|1104.72|1095.22|9197
1710936000000|2024-03-20 12:00:00|1124.85|1115.35|1133.45|1123.95|1141.2|1131.7|1120.15|1110.65|11048
1710939600000|2024-03-20 13:00:00|1133.4|1123.9|1122|1112.5|1134.8|1125.3|1119.7|1110.2|11107
1710943200000|2024-03-20 14:00:00|1121.99|1112.49|1134.7|1125.2|1136.95|1127.45|1115.65|1106.15|10359
1710946800000|2024-03-20 15:00:00|1134.6|1125.1|1108.28|1098.78|1137.35|1127.85|1105.85|1096.35|11336
1710950400000|2024-03-20 16:00:00|1108.25|1098.75|1098.25|1088.75|1116.75|1107.25|1067.55|1058.05|11832
1710954000000|2024-03-20 17:00:00|1098.4|1088.9|1113.6|1104.1|1125|1115.5|1092.65|1083.15|11989
1710957600000|2024-03-20 18:00:00|1113.55|1104.05|1146.31|1136.81|1147.25|1137.75|1113.55|1104.05|12013
1710961200000|2024-03-20 19:00:00|1146.25|1136.75|1161.02|1151.52|1164.5|1155|1139.5|1130|11615
1710964800000|2024-03-20 20:00:00|1161.16|1151.66|1186.22|1176.72|1195.95|1186.45|1158.77|1149.27|11400
1710968400000|2024-03-20 21:00:00|1186.23|1176.73|1188.58|1179.08|1194.5|1185|1178.93|1169.43|7537
1710972000000|2024-03-20 22:00:00|1188.71|1179.21|1197.01|1187.51|1199.5|1190|1187.05|1177.55|9626
1710975600000|2024-03-20 23:00:00|1196.75|1187.25|1196.1|1186.6|1199.75|1190.25|1187.58|1178.08|9212
1710979200000|2024-03-21 00:00:00|1196.05|1186.55|1192.94|1183.44|1203.55|1194.05|1186.65|1177.15|10610
1710982800000|2024-03-21 01:00:00|1192.91|1183.41|1193.3|1183.8|1196.96|1187.46|1189.35|1179.85|9268
1710986400000|2024-03-21 02:00:00|1193.35|1183.85|1196.72|1187.22|1205.45|1195.95|1193.3|1183.8|8205
1710990000000|2024-03-21 03:00:00|1196.66|1187.16|1191.25|1181.75|1209.02|1199.52|1185.08|1175.58|9381
1710993600000|2024-03-21 04:00:00|1191.3|1181.8|1180|1170.5|1194.93|1185.43|1177.52|1168.02|10972
1710997200000|2024-03-21 05:00:00|1180.03|1170.53|1183.52|1174.02|1185.2|1175.7|1158.9|1149.4|10611
1711000800000|2024-03-21 06:00:00|1183.45|1173.95|1194.22|1184.72|1203.38|1193.88|1182.62|1173.12|10352
1711004400000|2024-03-21 07:00:00|1194.12|1184.62|1190.35|1180.85|1200.15|1190.65|1186.58|1177.08|8795
1711008000000|2024-03-21 08:00:00|1190.25|1180.75|1203.79|1194.29|1210.75|1201.25|1190.1|1180.6|10284
1711011600000|2024-03-21 09:00:00|1203.75|1194.25|1203.26|1193.76|1210.29|1200.79|1192.15|1182.65|10313
1711015200000|2024-03-21 10:00:00|1203.23|1193.73|1211.43|1201.93|1212.35|1202.85|1200.07|1190.57|9669
1711018800000|2024-03-21 11:00:00|1211.45|1201.95|1211.18|1201.68|1216.51|1207.01|1203.55|1194.05|9686
1711022400000|2024-03-21 12:00:00|1211.23|1201.73|1209.84|1200.34|1228|1218.5|1205.87|1196.37|9670
1711026000000|2024-03-21 13:00:00|1209.82|1200.32|1204.46|1194.96|1217.54|1208.04|1202.84|1193.34|11158
1711029600000|2024-03-21 14:00:00|1204.3|1194.8|1215.21|1205.71|1224.8|1215.3|1201.1|1191.6|10103
1711033200000|2024-03-21 15:00:00|1214.95|1205.45|1209.55|1200.05|1216.14|1206.64|1199.05|1189.55|11632
1711036800000|2024-03-21 16:00:00|1209.57|1200.07|1221.57|1212.07|1223.1|1213.6|1201.38|1191.88|10887
1711040400000|2024-03-21 17:00:00|1221.5|1212|1199.15|1189.65|1228.6|1219.1|1195.85|1186.35|11245
1711044000000|2024-03-21 18:00:00|1199.1|1189.6|1180.57|1171.07|1201.15|1191.65|1171.72|1162.22|12077
1711047600000|2024-03-21 19:00:00|1180.5|1171|1194.74|1185.24|1198.41|1188.91|1178.1|1168.6|9851
1711051200000|2024-03-21 20:00:00|1194.57|1185.07|1206|1196.5|1217.55|1208.05|1180.4|1170.9|11772
1711054800000|2024-03-21 21:00:00|1206.03|1196.53|1217.4|1207.9|1217.75|1208.25|1204.57|1195.07|6420
1711058400000|2024-03-21 22:00:00|1217.47|1207.97|1208.5|1199|1225.75|1216.25|1207.99|1198.49|8676
1711062000000|2024-03-21 23:00:00|1208.43|1198.93|1223.05|1213.55|1228.3|1218.8|1208.19|1198.69|7709
1711065600000|2024-03-22 00:00:00|1223|1213.5|1222.69|1213.19|1229.75|1220.25|1210.13|1200.63|10234
1711069200000|2024-03-22 01:00:00|1222.84|1213.34|1201.55|1192.05|1223.45|1213.95|1197.8|1188.3|10434
1711072800000|2024-03-22 02:00:00|1201.6|1192.1|1201.65|1192.15|1206.45|1196.95|1191.1|1181.6|10394
1711076400000|2024-03-22 03:00:00|1201.55|1192.05|1220.42|1210.92|1223.6|1214.1|1200.9|1191.4|8925
1711080000000|2024-03-22 04:00:00|1220.45|1210.95|1214.29|1204.79|1222.85|1213.35|1206|1196.5|8461
1711083600000|2024-03-22 05:00:00|1214.49|1204.99|1211.96|1202.46|1217.2|1207.7|1201.6|1192.1|7223
1711087200000|2024-03-22 06:00:00|1212.05|1202.55|1217.15|1207.65|1217.59|1208.09|1205.6|1196.1|8820
1711090800000|2024-03-22 07:00:00|1217.25|1207.75|1215.7|1206.2|1219.83|1210.33|1210.45|1200.95|7908
1711094400000|2024-03-22 08:00:00|1215.8|1206.3|1199.62|1190.12|1216.9|1207.4|1197|1187.5|8286
1711098000000|2024-03-22 09:00:00|1199.51|1190.01|1205.35|1195.85|1214.5|1205|1199.3|1189.8|7032
1711101600000|2024-03-22 10:00:00|1205.4|1195.9|1185.2|1175.7|1207.2|1197.7|1184.48|1174.98|9891
1711105200000|2024-03-22 11:00:00|1185.1|1175.6|1183.29|1173.79|1194.6|1185.1|1176.74|1167.24|10221
1711108800000|2024-03-22 12:00:00|1183.25|1173.75|1183.5|1174|1192.2|1182.7|1173.12|1163.62|10536
1711112400000|2024-03-22 13:00:00|1183.45|1173.95|1154.5|1145|1186.45|1176.95|1149|1139.5|11670
1711116000000|2024-03-22 14:00:00|1154.9|1145.4|1141.22|1131.72|1161.13|1151.63|1138.42|1128.92|12370
1711119600000|2024-03-22 15:00:00|1141.2|1131.7|1172.85|1163.35|1181.25|1171.75|1139.86|1130.36|12096
1711123200000|2024-03-22 16:00:00|1172.88|1163.38|1163.89|1154.39|1175.8|1166.3|1154.6|1145.1|11793
1711126800000|2024-03-22 17:00:00|1163.87|1154.37|1174.7|1165.2|1176.55|1167.05|1161|1151.5|10196
1711130400000|2024-03-22 18:00:00|1174.75|1165.25|1175.05|1165.55|1182.45|1172.95|1167.97|1158.47|8942
1711134000000|2024-03-22 19:00:00|1175|1165.5|1177.04|1167.54|1182.05|1172.55|1165.85|1156.35|9396
1711137600000|2024-03-22 20:00:00|1176.94|1167.44|1163.24|1153.74|1178.95|1169.45|1160.14|1150.64|9061
1711180800000|2024-03-23 08:00:00|1186.6|1177.1|1182.81|1173.31|1191.5|1182|1178.08|1168.58|8069
1711184400000|2024-03-23 09:00:00|1182.91|1173.41|1182.37|1172.87|1184.12|1174.62|1172.72|1163.22|8172
1711188000000|2024-03-23 10:00:00|1182.42|1172.92|1186.62|1177.12|1196.67|1187.17|1182.14|1172.64|8784
1711191600000|2024-03-23 11:00:00|1186.6|1177.1|1190.72|1181.22|1192.02|1182.52|1185.08|1175.58|7325
1711195200000|2024-03-23 12:00:00|1190.63|1181.13|1194.39|1184.89|1197.12|1187.62|1188.39|1178.89|7075
1711198800000|2024-03-23 13:00:00|1194.44|1184.94|1189.01|1179.51|1195.11|1185.61|1183.26|1173.76|8623
1711202400000|2024-03-23 14:00:00|1189|1179.5|1202.56|1193.06|1206.38|1196.88|1186.5|1177|8856
1711206000000|2024-03-23 15:00:00|1202.47|1192.97|1199.97|1190.47|1205.15|1195.65|1193.04|1183.54|8965
1711209600000|2024-03-23 16:00:00|1199.94|1190.44|1197.72|1188.22|1206.14|1196.64|1191.85|1182.35|8079
1711213200000|2024-03-23 17:00:00|1197.74|1188.24|1192.84|1183.34|1198.79|1189.29|1191.01|1181.51|8019
1711216800000|2024-03-23 18:00:00|1192.85|1183.35|1196.33|1186.83|1199.4|1189.9|1191.78|1182.28|6017
1711220400000|2024-03-23 19:00:00|1196.38|1186.88|1186.76|1177.26|1198.65|1189.15|1185.24|1175.74|7272
1711224000000|2024-03-23 20:00:00|1186.78|1177.28|1185.8|1176.3|1189.42|1179.92|1184.75|1175.25|5634
1711227600000|2024-03-23 21:00:00|1185.81|1176.31|1186.61|1177.11|1188.2|1178.7|1181.03|1171.53|3012
1711231200000|2024-03-23 22:00:00|1186.57|1177.07|1180.87|1171.37|1188.26|1178.76|1180.86|1171.36|5971
1711234800000|2024-03-23 23:00:00|1180.86|1171.36|1166.47|1156.97|1181.34|1171.84|1165.31|1155.81|8723
1711238400000|2024-03-24 00:00:00|1166.51|1157.01|1182.67|1173.17|1183.93|1174.43|1165.36|1155.86|8683
1711242000000|2024-03-24 01:00:00|1182.68|1173.18|1180.84|1171.34|1184.81|1175.31|1176.97|1167.47|8751
1711245600000|2024-03-24 02:00:00|1180.85|1171.35|1180.77|1171.27|1181.43|1171.93|1174.38|1164.88|7800
1711249200000|2024-03-24 03:00:00|1180.79|1171.29|1166.73|1157.23|1180.93|1171.43|1166.58|1157.08|8660
1711252800000|2024-03-24 04:00:00|1166.81|1157.31|1168.7|1159.2|1171.4|1161.9|1162.07|1152.57|8037
1711256400000|2024-03-24 05:00:00|1168.71|1159.21|1180.01|1170.51|1182.37|1172.87|1166.92|1157.42|6111
1711260000000|2024-03-24 06:00:00|1180.03|1170.53|1172.05|1162.55|1180.38|1170.88|1167.96|1158.46|7226
1711263600000|2024-03-24 07:00:00|1172.04|1162.54|1178.02|1168.52|1178.65|1169.15|1168.94|1159.44|7616
1711267200000|2024-03-24 08:00:00|1178.05|1168.55|1192.52|1183.02|1192.86|1183.36|1175.76|1166.26|7666
1711270800000|2024-03-24 09:00:00|1192.54|1183.04|1192.88|1183.38|1195.6|1186.1|1186.96|1177.46|6968
1711274400000|2024-03-24 10:00:00|1192.73|1183.23|1188.62|1179.12|1195.74|1186.24|1188.57|1179.07|6986
1711278000000|2024-03-24 11:00:00|1188.6|1179.1|1193.52|1184.02|1193.56|1184.06|1184.6|1175.1|6084
1711281600000|2024-03-24 12:00:00|1193.56|1184.06|1195.34|1185.84|1198.07|1188.57|1187.19|1177.69|7192
1711285200000|2024-03-24 13:00:00|1195.29|1185.79|1184.91|1175.41|1197.2|1187.7|1183.48|1173.98|7428
1711288800000|2024-03-24 14:00:00|1184.88|1175.38|1191.37|1181.87|1196.38|1186.88|1184.1|1174.6|7951
1711292400000|2024-03-24 15:00:00|1191.35|1181.85|1190.17|1180.67|1193.75|1184.25|1186.6|1177.1|6610
1711296000000|2024-03-24 16:00:00|1190.18|1180.68|1183.49|1173.99|1194.37|1184.87|1182.1|1172.6|7084
1711299600000|2024-03-24 17:00:00|1183.48|1173.98|1181.15|1171.65|1184.91|1175.41|1168.7|1159.2|9222
1711303200000|2024-03-24 18:00:00|1181.07|1171.57|1189.58|1180.08|1195.15|1185.65|1180.64|1171.14|7859
1711306800000|2024-03-24 19:00:00|1189.59|1180.09|1194.59|1185.09|1196.55|1187.05|1189.49|1179.99|7001
1711310400000|2024-03-24 20:00:00|1194.58|1185.08|1206.81|1190.31|1209.43|1193.7|1190.44|1180.94|7603
1711314000000|2024-03-24 21:00:00|1206.89|1190.39|1205.69|1196.19|1212.86|1198.27|1201.24|1189.39|6223
1711317600000|2024-03-24 22:00:00|1205.58|1196.08|1206.98|1197.48|1211.9|1202.4|1203.37|1193.87|8970
1711321200000|2024-03-24 23:00:00|1207.04|1197.54|1208.9|1199.4|1213.79|1204.29|1203.92|1194.42|8467
1711324800000|2024-03-25 00:00:00|1208.85|1199.35|1199.75|1190.25|1210.65|1201.15|1196.99|1187.49|8439
1711328400000|2024-03-25 01:00:00|1199.65|1190.15|1208.91|1199.41|1212.01|1202.51|1198.47|1188.97|7248
1711332000000|2024-03-25 02:00:00|1208.86|1199.36|1211.76|1202.26|1213.6|1204.1|1203.7|1194.2|7591
1711335600000|2024-03-25 03:00:00|1211.85|1202.35|1216.65|1207.15|1216.82|1207.32|1210.2|1200.7|7546
1711339200000|2024-03-25 04:00:00|1216.5|1207|1223.64|1214.14|1224.18|1214.68|1210.52|1201.02|7610
1711342800000|2024-03-25 05:00:00|1223.73|1214.23|1226.37|1216.87|1232.13|1222.63|1221.4|1211.9|8655
1711346400000|2024-03-25 06:00:00|1226.3|1216.8|1221|1211.5|1226.9|1217.4|1217.9|1208.4|7025
1711350000000|2024-03-25 07:00:00|1220.95|1211.45|1210.25|1200.75|1225.07|1215.57|1207.98|1198.48|6096
1711353600000|2024-03-25 08:00:00|1210.23|1200.73|1214.1|1204.6|1217.45|1207.95|1208.85|1199.35|6383
1711357200000|2024-03-25 09:00:00|1214|1204.5|1218.33|1208.83|1219.18|1209.68|1208.33|1198.83|7226
1711360800000|2024-03-25 10:00:00|1218.59|1209.09|1220.18|1210.68|1224.81|1215.31|1213.85|1204.35|8816
1711364400000|2024-03-25 11:00:00|1220.14|1210.64|1206.65|1197.15|1220.86|1211.36|1203.57|1194.07|9140
1711368000000|2024-03-25 12:00:00|1206.7|1197.2|1209.53|1200.03|1213.84|1204.34|1204.7|1195.2|8637
1711371600000|2024-03-25 13:00:00|1209.55|1200.05|1220.37|1210.87|1220.37|1210.87|1201.7|1192.2|8732
1711375200000|2024-03-25 14:00:00|1219.7|1210.2|1248.11|1238.61|1249.83|1240.33|1218.32|1208.82|11380
1711378800000|2024-03-25 15:00:00|1248.16|1238.66|1260.49|1250.99|1270.29|1260.79|1241.74|1232.24|10993
1711382400000|2024-03-25 16:00:00|1260.5|1251|1274.22|1264.72|1278.45|1268.95|1259.2|1249.7|11288
1711386000000|2024-03-25 17:00:00|1274.19|1264.69|1269.39|1259.89|1278.96|1269.46|1266.6|1257.1|10621
1711389600000|2024-03-25 18:00:00|1269.31|1259.81|1268.68|1259.18|1270.71|1261.21|1259.7|1250.2|8338
1711393200000|2024-03-25 19:00:00|1268.6|1259.1|1269.53|1260.03|1271.11|1261.61|1259.55|1250.05|7509
1711396800000|2024-03-25 20:00:00|1269.55|1260.05|1260.73|1251.23|1272.29|1262.79|1259.95|1250.45|6910
1711400400000|2024-03-25 21:00:00|1260.67|1251.17|1247.75|1238.25|1261.06|1251.56|1243.41|1233.91|6105
1711404000000|2024-03-25 22:00:00|1247.5|1238|1254.46|1244.96|1257.09|1247.59|1247.5|1238|8905
1711407600000|2024-03-25 23:00:00|1254.53|1245.03|1247.62|1238.12|1256.5|1247|1242.45|1232.95|7681
1711411200000|2024-03-26 00:00:00|1247.69|1238.19|1254.1|1244.6|1264.15|1254.65|1244.39|1234.89|8427
1711414800000|2024-03-26 01:00:00|1254.08|1244.58|1265.31|1255.81|1268.83|1259.33|1251.4|1241.9|7770
1711418400000|2024-03-26 02:00:00|1265.32|1255.82|1270.6|1261.1|1273.05|1263.55|1257.85|1248.35|7008
1711422000000|2024-03-26 03:00:00|1270.68|1261.18|1271.85|1262.35|1276.1|1266.6|1264.55|1255.05|7081
1711425600000|2024-03-26 04:00:00|1271.89|1262.39|1278.2|1268.7|1279.01|1269.51|1269.85|1260.35|5808
1711429200000|2024-03-26 05:00:00|1278.41|1268.91|1275.37|1265.87|1281.13|1271.63|1272.32|1262.82|5918
1711432800000|2024-03-26 06:00:00|1274.9|1265.4|1290.92|1281.42|1291.06|1281.56|1274.02|1264.52|6250
1711436400000|2024-03-26 07:00:00|1290.91|1281.41|1278.11|1268.61|1293.78|1284.28|1276.65|1267.15|9466
1711440000000|2024-03-26 08:00:00|1278|1268.5|1286.52|1277.02|1287.4|1277.9|1273.15|1263.65|9403
1711443600000|2024-03-26 09:00:00|1286.46|1276.96|1290.79|1281.29|1292.65|1283.15|1282.88|1273.38|8015
1711447200000|2024-03-26 10:00:00|1290.77|1281.27|1284.01|1274.51|1290.8|1281.3|1278.93|1269.43|7193
1711450800000|2024-03-26 11:00:00|1284.08|1274.58|1277.95|1268.45|1288.42|1278.92|1275.65|1266.15|6084
1711454400000|2024-03-26 12:00:00|1277.93|1268.43|1284.48|1274.98|1285.41|1275.91|1272.19|1262.69|6231
1711458000000|2024-03-26 13:00:00|1284.51|1275.01|1268.14|1258.64|1286|1276.5|1259.7|1250.2|9857
1711461600000|2024-03-26 14:00:00|1268.09|1258.59|1266.13|1256.63|1271.04|1261.54|1241.52|1232.02|11886
1711465200000|2024-03-26 15:00:00|1266.03|1256.53|1261.12|1251.62|1266.99|1257.49|1246.1|1236.6|11681
1711468800000|2024-03-26 16:00:00|1261.13|1251.63|1252.28|1242.78|1268.75|1259.25|1242.91|1233.41|12240
1711472400000|2024-03-26 17:00:00|1251.86|1242.36|1263.9|1254.4|1265.6|1256.1|1246.87|1237.37|10366
1711476000000|2024-03-26 18:00:00|1264.1|1254.6|1264.55|1255.05|1272.9|1263.4|1263.6|1254.1|7486
1711479600000|2024-03-26 19:00:00|1264.62|1255.12|1259.25|1249.75|1267.6|1258.1|1254.6|1245.1|9848
1711483200000|2024-03-26 20:00:00|1259.45|1249.95|1268.87|1259.37|1273.41|1263.91|1259.33|1249.83|8216
1711486800000|2024-03-26 21:00:00|1268.81|1259.31|1273.65|1264.15|1276.06|1266.56|1266.85|1257.35|5841
1711490400000|2024-03-26 22:00:00|1273.71|1264.21|1276.5|1267|1276.71|1267.21|1263.35|1253.85|8115
1711494000000|2024-03-26 23:00:00|1276.53|1267.03|1274.06|1264.56|1278.79|1269.29|1271.99|1262.49|7458
1711497600000|2024-03-27 00:00:00|1274.05|1264.55|1285.17|1275.67|1285.22|1275.72|1265.98|1256.48|8948
1711501200000|2024-03-27 01:00:00|1285.12|1275.62|1280.01|1270.51|1287.35|1277.85|1279.5|1270|7595
1711504800000|2024-03-27 02:00:00|1279.98|1270.48|1280.12|1270.62|1280.97|1271.47|1274.1|1264.6|7632
1711508400000|2024-03-27 03:00:00|1280.08|1270.58|1268.15|1258.65|1281|1271.5|1266.31|1256.81|7098
1711512000000|2024-03-27 04:00:00|1268.21|1258.71|1271.97|1262.47|1279.05|1269.55|1266.3|1256.8|6241
1711515600000|2024-03-27 05:00:00|1271.93|1262.43|1270.44|1260.94|1273.6|1264.1|1264.35|1254.85|5426
1711519200000|2024-03-27 06:00:00|1270.4|1260.9|1270.67|1261.17|1280.49|1270.99|1267.75|1258.25|6133
1711522800000|2024-03-27 07:00:00|1270.75|1261.25|1253.59|1244.09|1274.15|1264.65|1247.7|1238.2|8873
1711526400000|2024-03-27 08:00:00|1253.65|1244.15|1247.4|1237.9|1262.84|1253.34|1244.3|1234.8|8377
1711530000000|2024-03-27 09:00:00|1247.6|1238.1|1263.59|1254.09|1263.8|1254.3|1237.15|1227.65|9846
1711533600000|2024-03-27 10:00:00|1263.54|1254.04|1262.9|1253.4|1272|1262.5|1257.77|1248.27|9179
1711537200000|2024-03-27 11:00:00|1262.85|1253.35|1257.55|1248.05|1267.13|1257.63|1256.75|1247.25|8242
1711540800000|2024-03-27 12:00:00|1257.75|1248.25|1256.37|1246.87|1261.33|1251.83|1248.7|1239.2|7616
1711544400000|2024-03-27 13:00:00|1256.28|1246.78|1248|1238.5|1280.1|1270.6|1244.62|1235.12|12235
1711548000000|2024-03-27 14:00:00|1248.02|1238.52|1254.29|1244.79|1255.6|1246.1|1217.26|1207.76|12751
1711551600000|2024-03-27 15:00:00|1254.22|1244.72|1240.2|1230.7|1263.73|1254.23|1232.92|1223.42|12368
1711555200000|2024-03-27 16:00:00|1240.19|1230.69|1256.05|1246.55|1258.4|1248.9|1233.58|1224.08|10973
1711558800000|2024-03-27 17:00:00|1256.17|1246.67|1253.76|1244.26|1262.15|1252.65|1250.03|1240.53|9723
1711562400000|2024-03-27 18:00:00|1253.72|1244.22|1219.1|1209.6|1254.85|1245.35|1219.06|1209.56|10018
1711566000000|2024-03-27 19:00:00|1219.35|1209.85|1224.5|1215|1231.6|1222.1|1219.3|1209.8|8088
1711569600000|2024-03-27 20:00:00|1224.65|1215.15|1230.36|1220.86|1235|1225.5|1223.16|1213.66|6687
1711573200000|2024-03-27 21:00:00|1230.38|1220.88|1233.91|1224.41|1240.21|1230.71|1229.97|1220.47|4579
1711576800000|2024-03-27 22:00:00|1233.9|1224.4|1238.86|1229.36|1240.85|1231.35|1232.88|1223.38|4869
1711580400000|2024-03-27 23:00:00|1238.85|1229.35|1228.83|1219.33|1238.85|1229.35|1226.24|1216.74|6725
1711584000000|2024-03-28 00:00:00|1228.88|1219.38|1238.35|1228.85|1243.52|1234.02|1226.95|1217.45|9253
1711587600000|2024-03-28 01:00:00|1238.06|1228.56|1224.7|1215.2|1240|1230.5|1218.9|1209.4|8163
1711591200000|2024-03-28 02:00:00|1225|1215.5|1224.54|1215.04|1241.2|1231.7|1219.3|1209.8|8309
1711594800000|2024-03-28 03:00:00|1224.65|1215.15|1227.49|1217.99|1229.71|1220.21|1215.75|1206.25|7319
1711598400000|2024-03-28 04:00:00|1227.55|1218.05|1239.53|1230.03|1239.93|1230.43|1226.02|1216.52|6307
1711602000000|2024-03-28 05:00:00|1239.59|1230.09|1239.61|1230.11|1243.8|1234.3|1235.73|1226.23|4593
1711605600000|2024-03-28 06:00:00|1239.56|1230.06|1255.5|1246|1255.75|1246.25|1237.18|1227.68|8787
1711609200000|2024-03-28 07:00:00|1255.55|1246.05|1254.75|1245.25|1259.26|1249.76|1250.03|1240.53|7872
1711612800000|2024-03-28 08:00:00|1254.7|1245.2|1255.13|1245.63|1258.9|1249.4|1249.68|1240.18|8137
1711616400000|2024-03-28 09:00:00|1255.05|1245.55|1252.97|1243.47|1258.29|1248.79|1248.25|1238.75|8220
1711620000000|2024-03-28 10:00:00|1252.99|1243.49|1248.8|1239.3|1253.65|1244.15|1244.45|1234.95|7646
1711623600000|2024-03-28 11:00:00|1248.75|1239.25|1244.02|1234.52|1250.6|1241.1|1239.55|1230.05|8648
1711627200000|2024-03-28 12:00:00|1244.46|1234.96|1239.32|1229.82|1248.61|1239.11|1231.99|1222.49|9033
1711630800000|2024-03-28 13:00:00|1239.78|1230.28|1244.26|1234.76|1252.05|1242.55|1233.22|1223.72|10209
1711634400000|2024-03-28 14:00:00|1244.2|1234.7|1248.83|1239.33|1249.62|1240.12|1235.25|1225.75|9686
1711638000000|2024-03-28 15:00:00|1248.85|1239.35|1248.05|1238.55|1248.86|1239.36|1237.28|1227.78|7968
1711641600000|2024-03-28 16:00:00|1248.02|1238.52|1248.08|1238.58|1260.23|1250.73|1241.3|1231.8|8318
1711645200000|2024-03-28 17:00:00|1248.05|1238.55|1236.67|1227.17|1249.38|1239.88|1235.75|1226.25|6533
1711648800000|2024-03-28 18:00:00|1236.66|1227.16|1264.93|1255.43|1265.14|1255.64|1236.2|1226.7|6232
1711652400000|2024-03-28 19:00:00|1264.8|1255.3|1291.37|1281.87|1292.5|1283|1263|1253.5|8201
1711656000000|2024-03-28 20:00:00|1291.38|1281.88|1279.2|1269.7|1292.82|1283.32|1276.75|1267.25|7113
1711659600000|2024-03-28 21:00:00|1279.24|1269.74|1288.42|1278.92|1292.5|1283|1278.78|1269.28|4253
1711663200000|2024-03-28 22:00:00|1288.3|1278.8|1286.23|1276.73|1289.76|1280.26|1273.7|1264.2|6480
1711666800000|2024-03-28 23:00:00|1286.11|1276.61|1279.85|1270.35|1292.81|1283.31|1279.23|1269.73|6263
1711670400000|2024-03-29 00:00:00|1279.78|1270.28|1276.95|1267.45|1286.38|1276.88|1272.99|1263.49|6720
1711674000000|2024-03-29 01:00:00|1276.97|1267.47|1278.5|1269|1292.7|1283.2|1275.27|1265.77|6596
1711677600000|2024-03-29 02:00:00|1278.4|1268.9|1275.2|1265.7|1280.7|1271.2|1267.85|1258.35|8162
1711681200000|2024-03-29 03:00:00|1275.24|1265.74|1283.25|1273.75|1288.22|1278.72|1274.2|1264.7|7888
1711684800000|2024-03-29 04:00:00|1283.35|1273.85|1277.05|1267.55|1292.2|1282.7|1275.32|1265.82|7817
1711688400000|2024-03-29 05:00:00|1277.03|1267.53|1271.93|1262.43|1283.46|1273.96|1267.9|1258.4|7897
1711692000000|2024-03-29 06:00:00|1271.98|1262.48|1283.2|1273.7|1285.65|1276.15|1264.27|1254.77|7397
1711695600000|2024-03-29 07:00:00|1283.25|1273.75|1256.1|1246.6|1283.75|1274.25|1254.78|1245.28|8568
1711699200000|2024-03-29 08:00:00|1256.11|1246.61|1268.9|1259.4|1271.88|1262.38|1255.73|1246.23|8930
1711702800000|2024-03-29 09:00:00|1268.85|1259.35|1265.79|1256.29|1273.2|1263.7|1259.25|1249.75|6873
1711706400000|2024-03-29 10:00:00|1265.55|1256.05|1277.8|1268.3|1277.85|1268.35|1259.3|1249.8|3274
1711710000000|2024-03-29 11:00:00|1277.75|1268.25|1305.95|1296.45|1320.05|1310.55|1273.85|1264.35|9088
1711713600000|2024-03-29 12:00:00|1306|1296.5|1288.4|1278.9|1306.64|1297.14|1285.84|1276.34|9198
1711717200000|2024-03-29 13:00:00|1288.45|1278.95|1290.35|1280.85|1296.62|1287.12|1278.4|1268.9|9039
1711720800000|2024-03-29 14:00:00|1290.37|1280.87|1292.15|1282.65|1301.49|1291.99|1284|1274.5|8453
1711724400000|2024-03-29 15:00:00|1292.31|1282.81|1269.95|1260.45|1301.61|1292.11|1263.7|1254.2|10985
1711728000000|2024-03-29 16:00:00|1270.04|1260.54|1261.85|1252.35|1279.7|1270.2|1259.61|1250.11|9164
1711731600000|2024-03-29 17:00:00|1261.89|1252.39|1262.77|1253.27|1267.25|1257.75|1256.08|1246.58|7944
1711735200000|2024-03-29 18:00:00|1262.78|1253.28|1262.87|1253.37|1272.75|1263.25|1260.65|1251.15|7589
1711738800000|2024-03-29 19:00:00|1263|1253.5|1267.68|1258.18|1267.85|1258.35|1254.9|1245.4|6281
1711742400000|2024-03-29 20:00:00|1267.7|1258.2|1262.34|1252.84|1268.33|1258.83|1259.33|1249.83|5199
1711785600000|2024-03-30 08:00:00|1263.38|1253.88|1262.24|1252.74|1264.92|1255.42|1255.77|1246.27|5807
1711789200000|2024-03-30 09:00:00|1262.27|1252.77|1266.42|1256.92|1267.25|1257.75|1259.89|1250.39|5109
1711792800000|2024-03-30 10:00:00|1266.49|1256.99|1267.81|1258.31|1268.64|1259.14|1261.41|1251.91|4328
1711796400000|2024-03-30 11:00:00|1267.84|1258.34|1277.6|1268.1|1278.18|1268.68|1267.55|1258.05|6456
1711800000000|2024-03-30 12:00:00|1277.57|1268.07|1278.56|1269.06|1279.85|1270.35|1274.51|1265.01|6395
1711803600000|2024-03-30 13:00:00|1278.57|1269.07|1288.32|1278.82|1289.65|1280.15|1273.57|1264.07|7217
1711807200000|2024-03-30 14:00:00|1288.33|1278.83|1285.07|1275.57|1296.31|1286.81|1284.82|1275.32|6453
1711810800000|2024-03-30 15:00:00|1284.97|1275.47|1281.93|1272.43|1286.18|1276.68|1272.76|1263.26|6552
1711814400000|2024-03-30 16:00:00|1281.98|1272.48|1279.25|1269.75|1284.47|1274.97|1270.13|1260.63|7013
1711818000000|2024-03-30 17:00:00|1279.24|1269.74|1286.32|1276.82|1286.32|1276.82|1275.28|1265.78|4996
1711821600000|2024-03-30 18:00:00|1286.24|1276.74|1283.87|1274.37|1290.3|1280.8|1282.35|1272.85|5555
1711825200000|2024-03-30 19:00:00|1283.86|1274.36|1285.75|1276.25|1286.68|1277.18|1274.84|1265.34|6396
1711828800000|2024-03-30 20:00:00|1285.74|1276.24|1276.9|1267.4|1286.72|1277.22|1275.49|1265.99|6021
1711832400000|2024-03-30 21:00:00|1276.92|1267.42|1270.76|1261.26|1279.08|1269.58|1265.08|1255.58|4909
1711836000000|2024-03-30 22:00:00|1270.72|1261.22|1265.53|1256.03|1271.89|1262.39|1264.36|1254.86|6713
1711839600000|2024-03-30 23:00:00|1265.48|1255.98|1265.83|1256.33|1269.38|1259.88|1261.02|1251.52|7045
1711843200000|2024-03-31 00:00:00|1265.82|1256.32|1272.82|1263.32|1277.98|1268.48|1262.49|1252.99|7027
1711846800000|2024-03-31 01:00:00|1272.86|1263.36|1278.46|1268.96|1281.89|1272.39|1271.06|1261.56|6943
1711850400000|2024-03-31 02:00:00|1278.51|1269.01|1277.17|1267.67|1285.02|1275.52|1273.89|1264.39|6239
1711854000000|2024-03-31 03:00:00|1277.16|1267.66|1281.53|1272.03|1284.5|1275|1269.69|1260.19|6688
1711857600000|2024-03-31 04:00:00|1281.54|1272.04|1285.28|1275.78|1288.12|1278.62|1279.27|1269.77|6357
1711861200000|2024-03-31 05:00:00|1285.24|1275.74|1311.57|1302.07|1317.16|1307.66|1284.79|1275.29|7963
1711864800000|2024-03-31 06:00:00|1311.47|1301.97|1323|1313.5|1333.46|1323.96|1305.62|1296.12|9147
1711868400000|2024-03-31 07:00:00|1323.01|1313.51|1333.39|1323.89|1337.01|1327.51|1321.35|1311.85|8620
1711872000000|2024-03-31 08:00:00|1333.5|1324|1325.62|1316.12|1338.68|1329.18|1321.59|1312.09|7881
1711875600000|2024-03-31 09:00:00|1325.61|1316.11|1318.01|1308.51|1326.18|1316.68|1315.01|1305.51|6762
1711879200000|2024-03-31 10:00:00|1317.94|1308.44|1313.84|1304.34|1318.52|1309.02|1308.64|1299.14|5837
1711882800000|2024-03-31 11:00:00|1313.87|1304.37|1305.05|1295.55|1318.9|1309.4|1304.99|1295.49|5061
1711886400000|2024-03-31 12:00:00|1305.01|1295.51|1303.87|1294.37|1311.52|1302.02|1302.05|1292.55|5722
1711890000000|2024-03-31 13:00:00|1303.85|1294.35|1304.82|1295.32|1310.99|1301.49|1303.67|1294.17|6159
1711893600000|2024-03-31 14:00:00|1304.76|1295.26|1299.97|1290.47|1309.44|1299.94|1298.25|1288.75|6306
1711897200000|2024-03-31 15:00:00|1299.89|1290.39|1299.3|1289.8|1303.8|1294.3|1297.39|1287.89|5870
1711900800000|2024-03-31 16:00:00|1299.32|1289.82|1295.33|1285.83|1302.83|1293.33|1294.9|1285.4|5836
1711904400000|2024-03-31 17:00:00|1295.32|1285.82|1301.32|1291.82|1313.65|1304.15|1294.95|1285.45|4926
1711908000000|2024-03-31 18:00:00|1301.34|1291.84|1305.83|1296.33|1310.82|1301.32|1299.75|1290.25|6177
1711911600000|2024-03-31 19:00:00|1305.81|1296.31|1309.5|1293|1311.91|1299|1300.55|1290.29|6370
1711915200000|2024-03-31 20:00:00|1309.53|1293.03|1310.59|1294.09|1314.95|1298.45|1308.14|1291.64|5740
1711918800000|2024-03-31 21:00:00|1310.62|1294.12|1299.3|1289.8|1311.02|1300.15|1296.2|1286.7|4629
1711922400000|2024-03-31 22:00:00|1299.33|1289.83|1295.15|1285.65|1304.17|1294.67|1292.09|1282.59|5112
1711926000000|2024-03-31 23:00:00|1295.25|1285.75|1299.57|1290.07|1302.04|1292.54|1293.65|1284.15|4719
1711929600000|2024-04-01 00:00:00|1299.55|1290.05|1290.27|1280.77|1300.15|1290.65|1279.14|1269.64|7544
1711933200000|2024-04-01 01:00:00|1290.28|1280.78|1282.23|1272.73|1293.5|1284|1281.93|1272.43|7318
1711936800000|2024-04-01 02:00:00|1282.18|1272.68|1288.2|1278.7|1293.35|1283.85|1278.6|1269.1|6732
1711940400000|2024-04-01 03:00:00|1288.15|1278.65|1279.68|1270.18|1289.31|1279.81|1279.55|1270.05|5559
1711944000000|2024-04-01 04:00:00|1279.71|1270.21|1278.29|1268.79|1282.81|1273.31|1275.35|1265.85|5947
1711947600000|2024-04-01 05:00:00|1278.24|1268.74|1236.59|1227.09|1282.75|1273.25|1219.84|1210.34|9051
1711951200000|2024-04-01 06:00:00|1236.41|1226.91|1248.13|1238.63|1253.7|1244.2|1233.4|1223.9|9817
1711954800000|2024-04-01 07:00:00|1247.8|1238.3|1254.96|1245.46|1257.5|1248|1246.77|1237.27|7040
1711958400000|2024-04-01 08:00:00|1255.01|1245.51|1243.56|1234.06|1256.35|1246.85|1240.9|1231.4|8343
1711962000000|2024-04-01 09:00:00|1243.62|1234.12|1253.1|1243.6|1253.8|1244.3|1243.18|1233.68|6753
1711965600000|2024-04-01 10:00:00|1253.41|1243.91|1261.06|1251.56|1262.15|1252.65|1252.3|1242.8|6224
1711969200000|2024-04-01 11:00:00|1261.21|1251.71|1249.44|1239.94|1261.21|1251.71|1248.59|1239.09|6777
1711972800000|2024-04-01 12:00:00|1249.47|1239.97|1264.71|1255.21|1265|1255.5|1247.95|1238.45|5761
1711976400000|2024-04-01 13:00:00|1264.4|1254.9|1265.86|1256.36|1285|1275.5|1257.95|1248.45|8298
1711980000000|2024-04-01 14:00:00|1265.82|1256.32|1244.56|1235.06|1266.38|1256.88|1239.86|1230.36|11028
1711983600000|2024-04-01 15:00:00|1244.59|1235.09|1234.4|1224.9|1250.86|1241.36|1222.55|1213.05|12057
1711987200000|2024-04-01 16:00:00|1234.3|1224.8|1227.9|1218.4|1242.05|1232.55|1227.7|1218.2|9364
1711990800000|2024-04-01 17:00:00|1227.79|1218.29|1222.04|1212.54|1230.09|1220.59|1208.92|1199.42|10115
1711994400000|2024-04-01 18:00:00|1222.08|1212.58|1222.91|1213.41|1223.17|1213.67|1209.15|1199.65|8967
1711998000000|2024-04-01 19:00:00|1222.86|1213.36|1240.3|1230.8|1244.95|1235.45|1219.65|1210.15|7371
1712001600000|2024-04-01 20:00:00|1240.44|1230.94|1240.02|1230.52|1242.24|1232.74|1234.95|1225.45|6362
1712005200000|2024-04-01 21:00:00|1239.99|1230.49|1243.7|1234.2|1244.97|1235.47|1235.54|1226.04|5771
1712008800000|2024-04-01 22:00:00|1243.6|1234.1|1246.13|1236.63|1249.65|1240.15|1242.37|1232.87|4635
1712012400000|2024-04-01 23:00:00|1246.14|1236.64|1246.77|1237.27|1251.1|1241.6|1243.95|1234.45|4269
1712016000000|2024-04-02 00:00:00|1246.63|1237.13|1234.37|1224.87|1247.28|1237.78|1228.4|1218.9|7000
1712019600000|2024-04-02 01:00:00|1234.35|1224.85|1232.17|1222.67|1239.65|1230.15|1230.65|1221.15|6897
1712023200000|2024-04-02 02:00:00|1232|1222.5|1183.19|1173.69|1232.6|1223.1|1157.19|1147.69|9531
1712026800000|2024-04-02 03:00:00|1183.22|1173.72|1175.03|1165.53|1191.58|1182.08|1168.33|1158.83|11481
1712030400000|2024-04-02 04:00:00|1175|1165.5|1170.75|1161.25|1181|1171.5|1166.9|1157.4|8500
1712034000000|2024-04-02 05:00:00|1170.94|1161.44|1173.49|1163.99|1173.95|1164.45|1159.45|1149.95|8754
1712037600000|2024-04-02 06:00:00|1173.66|1164.16|1174.92|1165.42|1182.3|1172.8|1170.3|1160.8|6552
1712041200000|2024-04-02 07:00:00|1174.45|1164.95|1160.71|1151.21|1175.37|1165.87|1160.2|1150.7|8514
1712044800000|2024-04-02 08:00:00|1160.6|1151.1|1139.65|1130.15|1162.86|1153.36|1137.38|1127.88|9871
1712048400000|2024-04-02 09:00:00|1139.51|1130.01|1146.63|1137.13|1157.95|1148.45|1131.55|1122.05|10776
1712052000000|2024-04-02 10:00:00|1146.62|1137.12|1139.95|1130.45|1147.85|1138.35|1131.35|1121.85|10569
1712055600000|2024-04-02 11:00:00|1139.9|1130.4|1144.38|1134.88|1144.82|1135.32|1123.3|1113.8|11704
1712059200000|2024-04-02 12:00:00|1144.25|1134.75|1138.7|1129.2|1152.9|1143.4|1136.56|1127.06|8754
1712062800000|2024-04-02 13:00:00|1138.75|1129.25|1136.45|1126.95|1142.1|1132.6|1122.5|1113|11091
1712066400000|2024-04-02 14:00:00|1136.37|1126.87|1148.79|1139.29|1159.2|1149.7|1135.2|1125.7|10212
1712070000000|2024-04-02 15:00:00|1148.82|1139.32|1127.44|1117.94|1157.15|1147.65|1125.3|1115.8|9315
1712073600000|2024-04-02 16:00:00|1127.39|1117.89|1138.03|1128.53|1143.5|1134|1123.4|1113.9|11064
1712077200000|2024-04-02 17:00:00|1137.82|1128.32|1141.93|1132.43|1143.02|1133.52|1132.75|1123.25|9225
1712080800000|2024-04-02 18:00:00|1141.85|1132.35|1139.71|1130.21|1144.9|1135.4|1136.27|1126.77|7732
1712084400000|2024-04-02 19:00:00|1139.98|1130.48|1138.77|1129.27|1144.65|1135.15|1136.25|1126.75|6825
1712088000000|2024-04-02 20:00:00|1139.02|1129.52|1137.79|1128.29|1146.05|1136.55|1133.94|1124.44|7480
1712091600000|2024-04-02 21:00:00|1137.85|1128.35|1135.15|1125.65|1140.98|1131.48|1126.42|1116.92|5677
1712095200000|2024-04-02 22:00:00|1135.22|1125.72|1145.18|1135.68|1145.58|1136.08|1131.49|1121.99|5310
1712098800000|2024-04-02 23:00:00|1144.98|1135.48|1135.15|1125.65|1146.32|1136.82|1133.45|1123.95|5866
1712102400000|2024-04-03 00:00:00|1135.13|1125.63|1130.34|1120.84|1138.85|1129.35|1099.8|1090.3|11071
1712106000000|2024-04-03 01:00:00|1130.36|1120.86|1144.93|1135.43|1147.33|1137.83|1116.14|1106.64|9799
1712109600000|2024-04-03 02:00:00|1145.06|1135.56|1139.53|1130.03|1150.4|1140.9|1136.28|1126.78|8854
1712113200000|2024-04-03 03:00:00|1139.63|1130.13|1107.76|1098.26|1140.1|1130.6|1106.81|1097.31|9588
1712116800000|2024-04-03 04:00:00|1107.8|1098.3|1101.33|1091.83|1110.44|1100.94|1085.56|1076.06|10845
1712120400000|2024-04-03 05:00:00|1101.2|1091.7|1103.03|1093.53|1110.18|1100.68|1095.42|1085.92|8903
1712124000000|2024-04-03 06:00:00|1102.63|1093.13|1115.17|1105.67|1123.73|1114.23|1101.36|1091.86|7017
1712127600000|2024-04-03 07:00:00|1115.44|1105.94|1113.69|1104.19|1122.91|1113.41|1111.81|1102.31|6421
1712131200000|2024-04-03 08:00:00|1113.7|1104.2|1127.88|1118.38|1129.2|1119.7|1108.55|1099.05|6660
1712134800000|2024-04-03 09:00:00|1127.89|1118.39|1128.24|1118.74|1132.2|1122.7|1121.2|1111.7|8513
1712138400000|2024-04-03 10:00:00|1128.25|1118.75|1118.92|1109.42|1128.27|1118.77|1115.45|1105.95|7002
1712142000000|2024-04-03 11:00:00|1119.32|1109.82|1114.32|1104.82|1121.35|1111.85|1106.8|1097.3|8730
1712145600000|2024-04-03 12:00:00|1114.34|1104.84|1109.29|1099.79|1117.37|1107.87|1105.22|1095.72|8265
1712149200000|2024-04-03 13:00:00|1109.48|1099.98|1102.09|1092.59|1111.57|1102.07|1097.27|1087.77|9178
1712152800000|2024-04-03 14:00:00|1101.99|1092.49|1115.75|1106.25|1121|1111.5|1101.85|1092.35|10290
1712156400000|2024-04-03 15:00:00|1115.85|1106.35|1100.54|1091.04|1116|1106.5|1096.24|1086.74|8515
1712160000000|2024-04-03 16:00:00|1100.35|1090.85|1106.35|1096.85|1113.5|1104|1097.75|1088.25|9458
1712163600000|2024-04-03 17:00:00|1106.5|1097|1092.8|1083.3|1108.7|1099.2|1088.35|1078.85|8664
1712167200000|2024-04-03 18:00:00|1092.93|1083.43|1095.25|1085.75|1097.13|1087.63|1080|1070.5|9308
1712170800000|2024-04-03 19:00:00|1095.26|1085.76|1087.1|1077.6|1096.92|1087.42|1082.28|1072.78|8340
1712174400000|2024-04-03 20:00:00|1087.21|1077.71|1080.7|1071.2|1088.6|1079.1|1074.15|1064.65|8673
1712178000000|2024-04-03 21:00:00|1080.73|1071.23|1092.64|1083.14|1093.76|1084.26|1070.39|1060.89|6612
1712181600000|2024-04-03 22:00:00|1092.68|1083.18|1098.35|1088.85|1099.69|1090.19|1090.9|1081.4|6362
1712185200000|2024-04-03 23:00:00|1098.46|1088.96|1091.7|1082.2|1100.19|1090.69|1091.26|1081.76|5096
1712188800000|2024-04-04 00:00:00|1091.65|1082.15|1108.25|1098.75|1109.3|1099.8|1090.5|1081|7913
1712192400000|2024-04-04 01:00:00|1108.2|1098.7|1104.85|1095.35|1109.6|1100.1|1101|1091.5|8282
1712196000000|2024-04-04 02:00:00|1104.73|1095.23|1097.81|1088.31|1109.05|1099.55|1086.55|1077.05|8750
1712199600000|2024-04-04 03:00:00|1097.66|1088.16|1087|1077.5|1099.64|1090.14|1085.34|1075.84|8529
1712203200000|2024-04-04 04:00:00|1087.05|1077.55|1094.98|1085.48|1095.05|1085.55|1075.2|1065.7|8531
1712206800000|2024-04-04 05:00:00|1094.93|1085.43|1099.51|1090.01|1101.05|1091.55|1090.85|1081.35|6535
1712210400000|2024-04-04 06:00:00|1099.49|1089.99|1104.9|1095.4|1108.67|1099.17|1098.4|1088.9|5571
1712214000000|2024-04-04 07:00:00|1104.84|1095.34|1110.95|1101.45|1113.25|1103.75|1100.7|1091.2|6104
1712217600000|2024-04-04 08:00:00|1111.05|1101.55|1116.35|1106.85|1121.05|1111.55|1109.12|1099.62|6194
1712221200000|2024-04-04 09:00:00|1116.33|1106.83|1114.46|1104.96|1119.36|1109.86|1112.7|1103.2|4400
1712224800000|2024-04-04 10:00:00|1114.57|1105.07|1112.1|1102.6|1118.15|1108.65|1109.79|1100.29|6366
1712228400000|2024-04-04 11:00:00|1112.15|1102.65|1117.2|1107.7|1119.12|1109.62|1111.1|1101.6|5404
1712232000000|2024-04-04 12:00:00|1117.25|1107.75|1121.71|1112.21|1123.48|1113.98|1116.1|1106.6|6442
1712235600000|2024-04-04 13:00:00|1121.68|1112.18|1122.59|1113.09|1132.45|1122.95|1119.6|1110.1|7853
1712239200000|2024-04-04 14:00:00|1122.68|1113.18|1124.61|1115.11|1129.15|1119.65|1118.1|1108.6|9254
1712242800000|2024-04-04 15:00:00|1124.62|1115.12|1117.13|1107.63|1125.15|1115.65|1114.63|1105.13|6415
1712246400000|2024-04-04 16:00:00|1117.15|1107.65|1118.7|1109.2|1124.4|1114.9|1114.34|1104.84|6995
1712250000000|2024-04-04 17:00:00|1118.9|1109.4|1123.82|1114.32|1125.64|1116.14|1115.72|1106.22|8225
1712253600000|2024-04-04 18:00:00|1123.75|1114.25|1115.55|1106.05|1131.13|1121.63|1114.49|1104.99|9187
1712257200000|2024-04-04 19:00:00|1115.73|1106.23|1108.94|1099.44|1118.15|1108.65|1107.63|1098.13|8444
1712260800000|2024-04-04 20:00:00|1108.8|1099.3|1101.29|1091.79|1110.55|1101.05|1087.04|1077.54|9892
1712264400000|2024-04-04 21:00:00|1101.32|1091.82|1092.82|1083.32|1102.64|1093.14|1088.72|1079.22|4967
1712268000000|2024-04-04 22:00:00|1092.78|1083.28|1094.75|1085.25|1099.15|1089.65|1088.15|1078.65|5573
1712271600000|2024-04-04 23:00:00|1094.8|1085.3|1102.45|1092.95|1103.46|1093.96|1092.94|1083.44|6294
1712275200000|2024-04-05 00:00:00|1102.49|1092.99|1109.3|1099.8|1111.25|1101.75|1098.42|1088.92|8175
1712278800000|2024-04-05 01:00:00|1109.25|1099.75|1097.38|1087.88|1109.55|1100.05|1090.46|1080.96|8404
1712282400000|2024-04-05 02:00:00|1097.2|1087.7|1073.25|1063.75|1097.69|1088.19|1069.05|1059.55|10419
1712286000000|2024-04-05 03:00:00|1073.3|1063.8|1091.5|1082|1091.6|1082.1|1071.72|1062.22|9015
1712289600000|2024-04-05 04:00:00|1091.35|1081.85|1082.44|1072.94|1092|1082.5|1075|1065.5|8054
1712293200000|2024-04-05 05:00:00|1082.53|1073.03|1077.36|1067.86|1084.3|1074.8|1062.1|1052.6|10072
1712296800000|2024-04-05 06:00:00|1077.49|1067.99|1076.45|1066.95|1079.7|1070.2|1073.3|1063.8|7449
1712300400000|2024-04-05 07:00:00|1076.48|1066.98|1075.4|1065.9|1079.48|1069.98|1070.42|1060.92|8146
1712304000000|2024-04-05 08:00:00|1075.45|1065.95|1075.12|1065.62|1089|1079.5|1072.5|1063|8273
1712307600000|2024-04-05 09:00:00|1075.07|1065.57|1071.59|1062.09|1075.38|1065.88|1062.06|1052.56|9538
1712311200000|2024-04-05 10:00:00|1071.64|1062.14|1065.55|1056.05|1073.63|1064.13|1057.6|1048.1|9076
1712314800000|2024-04-05 11:00:00|1065.51|1056.01|1055.48|1045.98|1067.8|1058.3|1054.31|1044.81|9821
1712318400000|2024-04-05 12:00:00|1055.45|1045.95|1076.79|1067.29|1077.05|1067.55|1048.7|1039.2|11725
1712322000000|2024-04-05 13:00:00|1076.85|1067.35|1084.8|1075.3|1085.8|1076.3|1068.6|1059.1|10453
1712325600000|2024-04-05 14:00:00|1084.85|1075.35|1095.65|1086.15|1098.78|1089.28|1079.15|1069.65|11096
1712329200000|2024-04-05 15:00:00|1095.13|1085.63|1096.3|1086.8|1097.65|1088.15|1083.9|1074.4|8936
1712332800000|2024-04-05 16:00:00|1096|1086.5|1093.37|1083.87|1100.08|1090.58|1088.45|1078.95|9050
1712336400000|2024-04-05 17:00:00|1093.08|1083.58|1089.55|1080.05|1094.92|1085.42|1087.25|1077.75|8269
1712340000000|2024-04-05 18:00:00|1089.47|1079.97|1096.6|1087.1|1097.84|1088.34|1087.22|1077.72|8822
1712343600000|2024-04-05 19:00:00|1096.58|1087.08|1094.74|1085.24|1103.03|1093.53|1094.05|1084.55|7537
1712347200000|2024-04-05 20:00:00|1094.82|1085.32|1103.04|1093.54|1104.99|1095.49|1094|1084.5|6128
1712386800000|2024-04-06 07:00:00|1115.63|1106.13|1111.25|1101.75|1116.35|1106.85|1108.53|1099.03|4690
1712390400000|2024-04-06 08:00:00|1111.26|1101.76|1115.67|1106.17|1116.01|1106.51|1108.48|1098.98|4325
1712394000000|2024-04-06 09:00:00|1115.69|1106.19|1109.47|1099.97|1120.01|1110.51|1108.64|1099.14|6425
1712397600000|2024-04-06 10:00:00|1109.42|1099.92|1111.75|1102.25|1113.96|1104.46|1107.8|1098.3|5526
1712401200000|2024-04-06 11:00:00|1111.71|1102.21|1110.66|1101.16|1113.16|1103.66|1105.66|1096.16|6077
1712404800000|2024-04-06 12:00:00|1110.58|1101.08|1108.69|1099.19|1112.94|1103.44|1104.7|1095.2|5110
1712408400000|2024-04-06 13:00:00|1108.65|1099.15|1110.67|1101.17|1115.28|1105.78|1105.05|1095.55|5358
1712412000000|2024-04-06 14:00:00|1110.76|1101.26|1117.09|1107.59|1117.9|1108.4|1109.46|1099.96|6055
1712415600000|2024-04-06 15:00:00|1117.05|1107.55|1119.48|1109.98|1123.8|1114.3|1116.81|1107.31|6876
1712419200000|2024-04-06 16:00:00|1119.51|1110.01|1123.36|1113.86|1123.54|1114.04|1117.91|1108.41|6894
1712422800000|2024-04-06 17:00:00|1123.33|1113.83|1122.21|1112.71|1126.96|1117.46|1117.53|1108.03|5834
1712426400000|2024-04-06 18:00:00|1122.18|1112.68|1121.86|1112.36|1124.85|1115.35|1118.56|1109.06|4465
1712430000000|2024-04-06 19:00:00|1121.84|1112.34|1122.9|1113.4|1125.65|1116.15|1120.04|1110.54|4089
1712433600000|2024-04-06 20:00:00|1124.02|1114.52|1129.88|1120.38|1130.69|1121.19|1122.01|1112.51|3181
1712437200000|2024-04-06 21:00:00|1129.9|1120.4|1122.74|1113.24|1131.29|1121.79|1121.68|1112.18|3120
1712440800000|2024-04-06 22:00:00|1122.72|1113.22|1133.5|1119.75|1136.73|1127.23|1122.7|1113.2|5025
1712444400000|2024-04-06 23:00:00|1133.46|1119.64|1128.9|1119.4|1139.1|1129.6|1127.96|1118.46|5519
1712448000000|2024-04-07 00:00:00|1128.84|1119.34|1145.23|1135.73|1153.2|1143.7|1124.14|1114.64|6661
1712451600000|2024-04-07 01:00:00|1145.19|1135.69|1145.34|1135.84|1150.32|1140.82|1137.54|1128.04|7383
1712455200000|2024-04-07 02:00:00|1145.39|1135.89|1145.26|1135.76|1149.3|1139.8|1142.14|1132.64|4764
1712458800000|2024-04-07 03:00:00|1145.31|1135.81|1146.69|1137.19|1147.78|1138.28|1143.07|1133.57|4269
1712462400000|2024-04-07 04:00:00|1146.85|1137.35|1142.14|1132.64|1150.3|1140.8|1138.84|1129.34|4783
1712466000000|2024-04-07 05:00:00|1142.19|1132.69|1143.92|1134.42|1146.99|1137.49|1142|1132.5|4006
1712469600000|2024-04-07 06:00:00|1143.94|1134.44|1133.73|1124.23|1144.59|1135.09|1133.73|1124.23|4551
1712473200000|2024-04-07 07:00:00|1133.69|1124.19|1131.5|1122|1134.68|1125.18|1126.03|1116.53|4554
1712476800000|2024-04-07 08:00:00|1131.55|1122.05|1133.01|1123.51|1137.93|1128.43|1129.9|1120.4|3365
1712480400000|2024-04-07 09:00:00|1132.98|1123.48|1131.23|1121.73|1138.23|1128.73|1130.12|1120.62|4505
1712484000000|2024-04-07 10:00:00|1131.21|1121.71|1137.49|1127.99|1139.53|1130.03|1128|1118.5|4008
1712487600000|2024-04-07 11:00:00|1137.47|1127.97|1135.74|1126.24|1138.3|1128.8|1133.81|1124.31|3855
1712491200000|2024-04-07 12:00:00|1135.92|1126.42|1138.63|1129.13|1140.3|1130.8|1131.56|1122.06|4273
1712494800000|2024-04-07 13:00:00|1138.65|1129.15|1139.17|1129.67|1143.8|1134.3|1136.14|1126.64|5270
1712498400000|2024-04-07 14:00:00|1139.16|1129.66|1145.62|1136.12|1148.86|1139.36|1135.88|1126.38|5845
1712502000000|2024-04-07 15:00:00|1145.53|1136.03|1137.11|1127.61|1148.26|1138.76|1134.6|1125.1|6625
1712505600000|2024-04-07 16:00:00|1137.15|1127.65|1142.07|1132.57|1146.99|1137.49|1136.26|1126.76|7079
1712509200000|2024-04-07 17:00:00|1142.04|1132.54|1133.29|1123.79|1142.56|1133.06|1131.21|1121.71|5996
1712512800000|2024-04-07 18:00:00|1133.41|1123.91|1132.36|1122.86|1133.8|1124.3|1126.23|1116.73|5998
1712516400000|2024-04-07 19:00:00|1132.45|1122.95|1132.25|1115.75|1136.58|1124.26|1128.66|1112.16|4897
1712520000000|2024-04-07 20:00:00|1132.24|1115.74|1133.96|1124.46|1138.37|1125.23|1131.43|1114.93|3899
1712523600000|2024-04-07 21:00:00|1133.97|1124.47|1131.08|1121.58|1137.75|1128.25|1131.04|1121.54|3513
1712527200000|2024-04-07 22:00:00|1131.06|1121.56|1136.06|1126.56|1137.99|1128.49|1127.05|1117.55|5485
1712530800000|2024-04-07 23:00:00|1136.09|1126.59|1144.74|1135.24|1146|1136.5|1135.74|1126.24|5000
1712534400000|2024-04-08 00:00:00|1144.48|1134.98|1141.5|1132|1145.3|1135.8|1137.12|1127.62|5943
1712538000000|2024-04-08 01:00:00|1141.47|1131.97|1144|1134.5|1154.05|1144.55|1140.3|1130.8|5801
1712541600000|2024-04-08 02:00:00|1143.97|1134.47|1142.64|1133.14|1152|1142.5|1138.5|1129|4931
1712545200000|2024-04-08 03:00:00|1142.65|1133.15|1145.97|1136.47|1147.22|1137.72|1131.45|1121.95|5631
1712548800000|2024-04-08 04:00:00|1145.95|1136.45|1136.59|1127.09|1145.97|1136.47|1134.78|1125.28|4685
1712552400000|2024-04-08 05:00:00|1136.62|1127.12|1140.89|1131.39|1141.9|1132.4|1136.33|1126.83|5040
1712556000000|2024-04-08 06:00:00|1140.91|1131.41|1146.66|1137.16|1147.9|1138.4|1140.5|1131|4851
1712559600000|2024-04-08 07:00:00|1146.69|1137.19|1154.5|1145|1159.92|1150.42|1146.45|1136.95|6881
1712563200000|2024-04-08 08:00:00|1154.55|1145.05|1174.6|1165.1|1176.98|1167.48|1153.5|1144|7679
1712566800000|2024-04-08 09:00:00|1174.65|1165.15|1182.45|1172.95|1185.35|1175.85|1173.5|1164|9893
1712570400000|2024-04-08 10:00:00|1182.41|1172.91|1180.2|1170.7|1184.88|1175.38|1176.4|1166.9|7313
1712574000000|2024-04-08 11:00:00|1180.16|1170.66|1175.61|1166.11|1181.55|1172.05|1172.95|1163.45|6275
1712577600000|2024-04-08 12:00:00|1175.38|1165.88|1163.59|1154.09|1181.19|1171.69|1163.5|1154|7030
1712581200000|2024-04-08 13:00:00|1163.55|1154.05|1167.34|1157.84|1171.07|1161.57|1159.3|1149.8|8854
1712584800000|2024-04-08 14:00:00|1167.35|1157.85|1172.23|1157.63|1172.25|1161.75|1161.85|1148.8|9306
1712588400000|2024-04-08 15:00:00|1172.26|1157.66|1168.51|1153.81|1175.33|1160.73|1165.53|1150.83|7868
1712592000000|2024-04-08 16:00:00|1168.71|1154.01|1174.1|1159.4|1177.3|1162.6|1167.36|1152.66|7624
1712595600000|2024-04-08 17:00:00|1174.12|1159.42|1174.43|1159.73|1174.44|1159.74|1168.34|1153.64|6477
1712599200000|2024-04-08 18:00:00|1174.42|1159.72|1173.89|1159.19|1179.44|1164.74|1171.45|1156.75|5181
1712602800000|2024-04-08 19:00:00|1173.87|1159.17|1172.38|1160.58|1175.72|1161.05|1168.17|1153.65|4762
1712606400000|2024-04-08 20:00:00|1172.48|1160.68|1174.34|1162.54|1174.71|1162.91|1169.45|1157.65|4118
1712610000000|2024-04-08 21:00:00|1174.32|1162.52|1174.67|1162.87|1177.52|1165.72|1172.13|1160.33|2433
1712613600000|2024-04-08 22:00:00|1174.65|1162.85|1178.22|1166.42|1179.05|1167.25|1174.08|1162.28|4610
1712617200000|2024-04-08 23:00:00|1178.2|1166.4|1168.3|1156.5|1178.95|1167.15|1167.85|1156.05|4346
1712620800000|2024-04-09 00:00:00|1168.32|1156.52|1170.4|1158.6|1177.4|1165.6|1167.3|1155.5|4407
1712624400000|2024-04-09 01:00:00|1170.3|1158.5|1165.15|1153.35|1170.95|1159.15|1159.62|1147.82|6046
1712628000000|2024-04-09 02:00:00|1165.2|1153.4|1168.1|1156.3|1172.7|1160.9|1163|1151.2|5677
1712631600000|2024-04-09 03:00:00|1168.15|1156.35|1159.25|1147.45|1170.95|1159.15|1153.8|1142|5741
1712635200000|2024-04-09 04:00:00|1159.13|1147.33|1163.95|1152.15|1165.21|1153.41|1155.54|1143.74|4655
1712638800000|2024-04-09 05:00:00|1163.9|1152.1|1163.32|1151.52|1166.85|1155.05|1160.85|1149.05|4229
1712642400000|2024-04-09 06:00:00|1163.59|1151.79|1154.55|1142.75|1164.28|1152.48|1149.5|1137.7|7035
1712646000000|2024-04-09 07:00:00|1154.6|1142.8|1140.8|1129|1157.45|1145.65|1138|1126.2|6625
1712649600000|2024-04-09 08:00:00|1140.88|1129.08|1143.55|1131.75|1144.85|1133.05|1122.9|1111.1|8379
1712653200000|2024-04-09 09:00:00|1143.6|1131.8|1148.2|1136.4|1149.47|1137.67|1141.55|1129.75|6318
1712656800000|2024-04-09 10:00:00|1148.24|1136.44|1154.15|1142.35|1154.55|1142.75|1146.15|1134.35|5430
1712660400000|2024-04-09 11:00:00|1154.23|1142.43|1156.2|1144.4|1158.1|1146.3|1153.5|1141.7|5201
1712664000000|2024-04-09 12:00:00|1156.14|1144.34|1152.75|1140.95|1157.6|1145.8|1147.85|1136.05|6157
1712667600000|2024-04-09 13:00:00|1153.15|1141.35|1136.5|1124.7|1154.9|1143.1|1136.5|1124.7|8006
1712671200000|2024-04-09 14:00:00|1136.53|1124.73|1121.85|1110.05|1145.5|1133.7|1112.9|1101.1|9992
1712674800000|2024-04-09 15:00:00|1122.02|1110.22|1124.25|1115.65|1129.35|1120.75|1108.85|1097.05|9372
1712678400000|2024-04-09 16:00:00|1124.2|1115.6|1121.2|1112.6|1127.45|1118.85|1119.25|1110.65|7405
1712682000000|2024-04-09 17:00:00|1121.05|1112.45|1119.62|1111.02|1124.13|1115.53|1109.96|1101.36|8925
1712685600000|2024-04-09 18:00:00|1119.4|1110.8|1122.5|1113.9|1123.05|1114.45|1117.23|1108.63|6693
1712689200000|2024-04-09 19:00:00|1122.4|1113.8|1129.9|1121.3|1131.05|1122.45|1119.08|1110.48|7600
1712692800000|2024-04-09 20:00:00|1129.83|1121.23|1130.08|1121.48|1135.06|1126.46|1129.43|1120.83|4642
1712696400000|2024-04-09 21:00:00|1130.01|1121.41|1123.82|1115.22|1130.16|1121.56|1119.24|1110.64|3690
1712700000000|2024-04-09 22:00:00|1123.9|1115.3|1126.78|1118.18|1128.03|1119.43|1119.5|1110.9|4187
1712703600000|2024-04-09 23:00:00|1126.84|1118.24|1125.25|1116.65|1131.25|1122.65|1112.25|1103.65|6777
1712707200000|2024-04-10 00:00:00|1125.1|1116.5|1119.95|1111.35|1128.02|1119.42|1118.68|1110.08|8155
1712710800000|2024-04-10 01:00:00|1119.75|1111.15|1120.35|1111.75|1120.5|1111.9|1104.1|1095.5|7604
1712714400000|2024-04-10 02:00:00|1120.25|1111.65|1099.25|1090.65|1127.95|1119.35|1097.05|1088.45|9094
1712718000000|2024-04-10 03:00:00|1099.2|1090.6|1117.3|1108.7|1117.95|1109.35|1097.34|1088.74|7708
1712721600000|2024-04-10 04:00:00|1117.35|1108.75|1121.36|1112.76|1123.14|1114.54|1113|1104.4|6995
1712725200000|2024-04-10 05:00:00|1121.41|1112.81|1125.55|1116.95|1130.25|1121.65|1120.65|1112.05|5101
1712728800000|2024-04-10 06:00:00|1125.5|1116.9|1129.15|1120.55|1135.7|1127.1|1124.9|1116.3|4347
1712732400000|2024-04-10 07:00:00|1129.12|1120.52|1121.3|1112.7|1129.35|1120.75|1120.85|1112.25|4889
1712736000000|2024-04-10 08:00:00|1121.23|1112.63|1118.95|1110.35|1122.9|1114.3|1109.59|1100.99|7908
1712739600000|2024-04-10 09:00:00|1118.9|1110.3|1122.91|1114.31|1123.78|1115.18|1112.8|1104.2|6573
1712743200000|2024-04-10 10:00:00|1122.8|1114.2|1116.95|1108.35|1125|1116.4|1108.88|1100.28|8001
1712746800000|2024-04-10 11:00:00|1116.93|1108.33|1115.03|1106.43|1117.15|1108.55|1109.98|1101.38|5768
1712750400000|2024-04-10 12:00:00|1114.75|1106.15|1092.7|1084.1|1116.64|1108.04|1072.05|1063.45|9438
1712754000000|2024-04-10 13:00:00|1092.82|1084.22|1096.3|1087.7|1096.86|1088.26|1085|1076.4|10533
1712757600000|2024-04-10 14:00:00|1096.14|1087.54|1113|1104.4|1120.8|1112.2|1092.8|1084.2|9032
1712761200000|2024-04-10 15:00:00|1112.82|1104.22|1115.65|1107.05|1123.8|1115.2|1109|1100.4|8292
1712764800000|2024-04-10 16:00:00|1115.62|1107.02|1133.85|1125.25|1134.8|1126.2|1109.75|1101.15|8380
1712768400000|2024-04-10 17:00:00|1133.7|1125.1|1127.97|1119.37|1134.45|1125.85|1125.31|1116.71|7407
1712772000000|2024-04-10 18:00:00|1128.03|1119.43|1030.2|1021.6|1128.72|1120.12|1028.34|1019.74|9937
1712775600000|2024-04-10 19:00:00|1030.15|1021.55|1021.2|1012.6|1040.5|1031.9|993.67|985.07|10055
1712779200000|2024-04-10 20:00:00|1020.96|1012.36|995.88|987.28|1028.45|1019.85|991.55|982.95|10805
1712782800000|2024-04-10 21:00:00|995.64|987.04|994.7|986.1|1003.36|994.76|985.04|976.44|8477
1712786400000|2024-04-10 22:00:00|994.69|986.09|1004.9|996.3|1021.69|1013.09|994.32|985.72|9585
1712790000000|2024-04-10 23:00:00|1004.95|996.35|1008.89|1000.29|1010.23|1001.63|996.28|987.68|7116
1712793600000|2024-04-11 00:00:00|1009.05|1000.45|969.58|960.98|1009.05|1000.45|954.55|945.95|9404
1712797200000|2024-04-11 01:00:00|969.24|960.64|931.8|923.2|971.35|962.75|906.64|898.04|9837
1712800800000|2024-04-11 02:00:00|931.9|923.3|957.77|949.17|967.37|958.77|923.46|914.86|8530
1712804400000|2024-04-11 03:00:00|957.72|949.12|953.87|945.27|959.48|950.88|944.95|936.35|8416
1712808000000|2024-04-11 04:00:00|953.65|945.05|947.2|938.6|953.65|945.05|939.96|931.36|7719
1712811600000|2024-04-11 05:00:00|947.25|938.65|946.28|937.68|950.66|942.06|936.8|928.2|8760
1712815200000|2024-04-11 06:00:00|946.52|937.92|941.1|932.5|951.45|942.85|940.17|931.57|8477
1712818800000|2024-04-11 07:00:00|941.2|932.6|941.73|933.13|949.6|941|939.3|930.7|7091
1712822400000|2024-04-11 08:00:00|941.68|933.08|937.81|929.21|943.86|935.26|926.27|917.67|8010
1712826000000|2024-04-11 09:00:00|937.73|929.13|931.73|923.13|939.7|931.1|927.01|918.41|6599
1712829600000|2024-04-11 10:00:00|931.71|923.11|926.73|918.13|932.81|924.21|919.55|910.95|7565
1712833200000|2024-04-11 11:00:00|926.74|918.14|914.74|906.14|930.85|922.25|913.3|904.7|6854
1712836800000|2024-04-11 12:00:00|914.39|905.79|932.3|923.7|936.76|928.16|912.69|904.09|9273
1712840400000|2024-04-11 13:00:00|932.15|923.55|929.73|921.13|939.41|930.81|919.74|911.14|8710
1712844000000|2024-04-11 14:00:00|929.78|921.18|914.49|905.89|934.07|925.47|908.47|899.87|8587
1712847600000|2024-04-11 15:00:00|914.45|905.85|907.46|898.86|917.36|908.76|897.29|888.69|8015
1712851200000|2024-04-11 16:00:00|907.71|899.11|904.07|895.47|912|903.4|876.69|868.09|9189
1712854800000|2024-04-11 17:00:00|904.47|895.87|913.15|904.55|917.85|909.25|900.85|892.25|7844
1712858400000|2024-04-11 18:00:00|913.16|904.56|903.48|894.88|913.66|905.06|898.96|890.36|6604
1712862000000|2024-04-11 19:00:00|903.37|894.77|904.2|895.6|908.8|900.2|899.76|891.16|5547
1712865600000|2024-04-11 20:00:00|904.25|895.65|911.74|903.14|912.42|903.82|902.3|893.7|5732
1712869200000|2024-04-11 21:00:00|911.75|903.15|908.1|899.5|916.41|907.81|907.63|899.03|4914
1712872800000|2024-04-11 22:00:00|908.07|899.47|919.61|911.01|922.99|914.39|907.85|899.25|3884
1712876400000|2024-04-11 23:00:00|919.66|911.06|918.78|910.18|925.95|917.35|912.89|904.29|4488
1712880000000|2024-04-12 00:00:00|918.6|910|913.05|904.45|922.05|913.45|910.28|901.68|5707
1712883600000|2024-04-12 01:00:00|913.1|904.5|903.2|894.6|914.17|905.57|901.9|893.3|5666
1712887200000|2024-04-12 02:00:00|903.15|894.55|901.33|892.73|908.76|900.16|899.2|890.6|5919
1712890800000|2024-04-12 03:00:00|901.24|892.64|905.25|896.65|907.22|898.62|901.24|892.64|4730
1712894400000|2024-04-12 04:00:00|905.2|896.6|915.13|906.53|918.37|909.77|903.35|894.75|5857
1712898000000|2024-04-12 05:00:00|915.39|906.79|913.21|904.61|922.66|914.06|906.95|898.35|6597
1712901600000|2024-04-12 06:00:00|913.25|904.65|912.64|904.04|918.58|909.98|908.5|899.9|5835
1712905200000|2024-04-12 07:00:00|912.54|903.94|914.6|906|919.69|911.09|909.53|900.93|6150
1712908800000|2024-04-12 08:00:00|914.63|906.03|921.95|913.35|925.35|916.75|911.66|903.06|7274
1712912400000|2024-04-12 09:00:00|921.96|913.36|915.92|907.32|923.44|914.84|910.94|902.34|5829
1712916000000|2024-04-12 10:00:00|915.88|907.28|912.75|904.15|917.34|908.74|909.45|900.85|5970
1712919600000|2024-04-12 11:00:00|912.72|904.12|910.86|902.26|917.59|908.99|909.55|900.95|6405
1712923200000|2024-04-12 12:00:00|910.74|902.14|895.54|886.94|911.85|903.25|893.67|885.07|7892
1712926800000|2024-04-12 13:00:00|895.91|887.31|900.14|891.54|901.09|892.49|876.9|868.3|8262
1712930400000|2024-04-12 14:00:00|900.15|891.55|894.87|886.27|908.28|899.68|890.84|882.24|7681
1712934000000|2024-04-12 15:00:00|894.81|886.21|887.15|878.55|901.05|892.45|887.15|878.55|7173
1712937600000|2024-04-12 16:00:00|887.29|878.69|897.8|889.2|904.61|896.01|877.15|868.55|9025
1712941200000|2024-04-12 17:00:00|897.66|889.06|843.59|834.99|901.65|893.05|822.33|813.73|10837
1712944800000|2024-04-12 18:00:00|843.69|835.09|762.16|753.56|848.01|839.41|716.69|704.05|10680
1712948400000|2024-04-12 19:00:00|761.6|753|789.02|780.42|791.25|782.65|755.79|747.19|11657
1712952000000|2024-04-12 20:00:00|789.15|780.55|799.78|791.18|804.6|796|786.29|777.69|10161
1712991600000|2024-04-13 07:00:00|798.87|790.27|788.09|779.49|800.03|791.43|785.04|776.44|7717
1712995200000|2024-04-13 08:00:00|788.01|779.41|787.68|779.08|792.82|784.22|786.27|777.67|7068
1712998800000|2024-04-13 09:00:00|787.58|778.98|792.19|783.59|795.35|786.75|785.71|777.11|7010
1713002400000|2024-04-13 10:00:00|792.17|783.57|797.43|788.83|797.77|789.17|789.09|780.49|5555
1713006000000|2024-04-13 11:00:00|797.42|788.82|788.88|780.28|801.18|792.58|787.62|779.02|5862
1713009600000|2024-04-13 12:00:00|788.87|780.27|793.74|785.14|798.38|789.78|786.94|778.34|6835
1713013200000|2024-04-13 13:00:00|793.77|785.17|790.84|782.24|798.68|790.08|790.43|781.83|7420
1713016800000|2024-04-13 14:00:00|790.78|782.18|790.57|781.97|797.03|788.43|788.25|779.65|6790
1713020400000|2024-04-13 15:00:00|790.55|781.95|785.27|776.67|797.65|789.05|785.13|776.53|6843
1713024000000|2024-04-13 16:00:00|785.26|776.66|759.64|751.04|787.15|778.55|757.8|749.2|10990
1713027600000|2024-04-13 17:00:00|759.67|751.07|727|718.4|760.19|751.59|716.14|707.54|12773
1713031200000|2024-04-13 18:00:00|727.02|718.42|750|741.4|752.38|743.78|720.54|711.94|11140
1713034800000|2024-04-13 19:00:00|749.99|741.39|702.07|693.47|750.55|741.95|690.93|682.33|10216
1713038400000|2024-04-13 20:00:00|702.12|693.52|622.14|613.54|710.29|701.69|611.33|602.73|13160
1713042000000|2024-04-13 21:00:00|622.23|613.63|653|644.4|656.18|647.58|596.29|587.69|11685
1713045600000|2024-04-13 22:00:00|652.96|644.36|678.95|670.35|686.58|677.98|639.22|630.62|13221
1713049200000|2024-04-13 23:00:00|679.04|670.44|696.36|687.76|707.31|698.71|677.36|668.76|11858
1713052800000|2024-04-14 00:00:00|696.37|687.77|678.1|669.5|699.63|691.03|674.45|665.85|12528
1713056400000|2024-04-14 01:00:00|677.98|669.38|688.57|679.97|692.6|684|669.55|660.95|11793
1713060000000|2024-04-14 02:00:00|688.43|679.83|687.54|678.94|700.01|691.41|677.44|668.84|10312
1713063600000|2024-04-14 03:00:00|687.51|678.91|687.2|678.6|688.28|679.68|670.43|661.83|10998
1713067200000|2024-04-14 04:00:00|687.18|678.58|714.63|706.03|769.36|746.36|681.88|673.28|10840
1713070800000|2024-04-14 05:00:00|714.8|706.2|724.85|716.25|732.43|723.83|712.5|703.9|9411
1713074400000|2024-04-14 06:00:00|724.86|716.26|729.38|720.78|731.1|722.5|719.75|711.15|8034
1713078000000|2024-04-14 07:00:00|729.35|720.75|729.7|721.1|735.8|727.2|721.23|712.63|8986
1713081600000|2024-04-14 08:00:00|729.67|721.07|729.48|720.88|737.56|728.96|726.54|717.94|6720
1713085200000|2024-04-14 09:00:00|729.15|720.55|722.03|713.43|734.9|726.3|719.04|710.44|8910
1713088800000|2024-04-14 10:00:00|721.75|713.15|722.83|714.23|727.88|719.28|720.08|711.48|7249
1713092400000|2024-04-14 11:00:00|722.85|714.25|707.47|698.87|724.78|716.18|702.85|694.25|8296
1713096000000|2024-04-14 12:00:00|707.41|698.81|715.15|706.55|721.45|712.85|704.42|695.82|8874
1713099600000|2024-04-14 13:00:00|715.18|706.58|708.63|700.03|723.09|714.49|708.2|699.6|9718
1713103200000|2024-04-14 14:00:00|708.58|699.98|709.76|701.16|719.25|710.65|696.17|687.57|10258
1713106800000|2024-04-14 15:00:00|710.3|701.7|713.49|704.89|725.23|716.63|710.03|701.43|9286
1713110400000|2024-04-14 16:00:00|715.93|707.33|731.33|722.73|737.32|728.72|713.2|704.6|9873
1713114000000|2024-04-14 17:00:00|731.23|722.63|717.48|708.88|738.49|729.89|694.08|685.48|11874
1713117600000|2024-04-14 18:00:00|716.98|708.38|733.13|724.53|736.98|728.38|714.1|705.5|8792
1713121200000|2024-04-14 19:00:00|733.08|724.48|729.21|713.61|736.5|727.9|724.18|713.05|7684
1713124800000|2024-04-14 20:00:00|728.75|713.15|721.12|712.52|732.6|717|716.73|703.08|8306
1713128400000|2024-04-14 21:00:00|721.13|712.53|719.72|711.12|721.85|713.25|712.9|704.3|2832
1713132000000|2024-04-14 22:00:00|719.77|711.17|753.4|744.8|755.1|746.5|719.77|711.17|7507
1713135600000|2024-04-14 23:00:00|753.37|744.77|757.1|748.5|763.05|754.45|752.87|744.27|6252
1713139200000|2024-04-15 00:00:00|757.15|748.55|739.39|730.79|757.3|748.7|736.5|727.9|6456
1713142800000|2024-04-15 01:00:00|739.35|730.75|746.8|738.2|750.65|742.05|732.2|723.6|5888
1713146400000|2024-04-15 02:00:00|746.75|738.15|746.64|738.04|750.45|741.85|741|732.4|4758
1713150000000|2024-04-15 03:00:00|746.5|737.9|747.98|739.38|754.81|746.21|741.85|733.25|5077
1713153600000|2024-04-15 04:00:00|747.99|739.39|745.68|737.08|752.18|743.58|738.8|730.2|6091
1713157200000|2024-04-15 05:00:00|745.78|737.18|758.53|749.93|761.05|752.45|744.45|735.85|5146
1713160800000|2024-04-15 06:00:00|758.31|749.71|789.22|780.62|796.05|787.45|755.56|746.96|8284
1713164400000|2024-04-15 07:00:00|789.32|780.72|791.23|782.63|798.03|789.43|785.58|776.98|6415
1713168000000|2024-04-15 08:00:00|791.28|782.68|782.92|774.32|796.91|788.31|780.3|771.7|4922
1713171600000|2024-04-15 09:00:00|782.85|774.25|783.75|775.15|786.8|778.2|776.6|768|4153
1713175200000|2024-04-15 10:00:00|783.8|775.2|794.95|786.35|797.05|788.45|782.15|773.55|4543
1713178800000|2024-04-15 11:00:00|794.9|786.3|788|779.4|797.5|788.9|784.65|776.05|4390
1713182400000|2024-04-15 12:00:00|787.85|779.25|781.85|773.25|790.8|782.2|779.6|771|4905
1713186000000|2024-04-15 13:00:00|781.9|773.3|768.95|760.35|787.46|778.86|766.5|757.9|5586
1713189600000|2024-04-15 14:00:00|768.9|760.3|747.55|738.95|776.65|768.05|745.55|736.95|10075
1713193200000|2024-04-15 15:00:00|747.6|739|755.4|746.8|757.89|749.29|738.65|730.05|9678
1713196800000|2024-04-15 16:00:00|755.35|746.75|738.98|730.38|758.6|750|737.65|729.05|8542
1713200400000|2024-04-15 17:00:00|739.08|730.48|732.3|723.7|751.1|742.5|724.97|716.37|9664
1713204000000|2024-04-15 18:00:00|732.26|723.66|715.4|706.8|736.5|727.9|714.83|706.23|8980
1713207600000|2024-04-15 19:00:00|715.45|706.85|738.55|729.95|747.5|738.9|706.36|697.76|7651
1713211200000|2024-04-15 20:00:00|738.5|729.9|727.5|718.9|744.67|736.07|726.02|717.42|5515
1713214800000|2024-04-15 21:00:00|727.51|718.91|736.52|727.92|737.58|728.98|722.39|713.79|4547
1713218400000|2024-04-15 22:00:00|736.6|728|738.96|730.36|739.63|731.03|726.48|717.88|2900
1713222000000|2024-04-15 23:00:00|738.91|730.31|729.1|720.5|738.91|730.31|727.17|718.57|2841
1713225600000|2024-04-16 00:00:00|729.11|720.51|717.25|708.65|729.5|720.9|710.8|702.2|5156
1713229200000|2024-04-16 01:00:00|717.3|708.7|721|712.4|734.65|726.05|713.35|704.75|5741
1713232800000|2024-04-16 02:00:00|721.05|712.45|725.91|717.31|727.78|719.18|711.9|703.3|4498
1713236400000|2024-04-16 03:00:00|725.9|717.3|712.95|704.35|730.4|721.8|708.05|699.45|5214
1713240000000|2024-04-16 04:00:00|712.9|704.3|700.55|691.95|714.2|705.6|690.95|682.35|8542
1713243600000|2024-04-16 05:00:00|700.6|692|707.76|699.16|711.5|702.9|696.15|687.55|5097
1713247200000|2024-04-16 06:00:00|707.81|699.21|724.48|715.88|728.85|720.25|707.2|698.6|5164
1713250800000|2024-04-16 07:00:00|724.33|715.73|731.45|722.85|737.5|728.9|723.26|714.66|4798
1713254400000|2024-04-16 08:00:00|731.42|722.82|730.09|721.49|733.7|725.1|726.35|717.75|4771
1713258000000|2024-04-16 09:00:00|730.02|721.42|728|719.4|736.14|727.54|726.9|718.3|5365
1713261600000|2024-04-16 10:00:00|728.05|719.45|722.81|714.21|728.95|720.35|702.55|693.95|7858
1713265200000|2024-04-16 11:00:00|722.61|714.01|735.05|726.45|736.03|727.43|719.51|710.91|7060
1713268800000|2024-04-16 12:00:00|734.88|726.28|721.63|713.03|735.47|726.87|719.53|710.93|7013
1713272400000|2024-04-16 13:00:00|721.62|713.02|715.81|707.21|727.63|719.03|705.45|696.85|8767
1713276000000|2024-04-16 14:00:00|715.86|707.26|709.08|700.48|725.54|716.94|706.65|698.05|8748
1713279600000|2024-04-16 15:00:00|709|700.4|691.7|683.1|714.15|705.55|691.5|682.9|9920
1713283200000|2024-04-16 16:00:00|691.8|683.2|711.68|703.08|712.75|704.15|680.95|672.35|8741
1713286800000|2024-04-16 17:00:00|711.75|703.15|710.95|702.35|723.84|715.24|704.06|695.46|8378
1713290400000|2024-04-16 18:00:00|710.97|702.37|718.39|709.79|720.49|711.89|706.84|698.24|7285
1713294000000|2024-04-16 19:00:00|718.4|709.8|710.73|702.13|719.91|711.31|706.75|698.15|5900
1713297600000|2024-04-16 20:00:00|710.68|702.08|716.65|708.05|717.08|708.48|709.83|701.23|3234
1713301200000|2024-04-16 21:00:00|716.66|708.06|726.05|717.45|730.63|722.03|715.51|706.91|3997
1713304800000|2024-04-16 22:00:00|726.2|717.6|726.05|717.45|727.42|718.82|722.7|714.1|1891
1713308400000|2024-04-16 23:00:00|726.1|717.5|723.31|714.71|730.75|722.15|720.65|712.05|2116
1713312000000|2024-04-17 00:00:00|723.25|714.65|718.8|710.2|725.8|717.2|713.1|704.5|4092
1713315600000|2024-04-17 01:00:00|718.75|710.15|718.64|710.04|721.35|712.75|709.7|701.1|5013
1713319200000|2024-04-17 02:00:00|718.55|709.95|715.65|707.05|721.32|712.72|710.05|701.45|4470
1713322800000|2024-04-17 03:00:00|715.7|707.1|716.04|707.44|719.44|710.84|711.4|702.8|2825
1713326400000|2024-04-17 04:00:00|716.09|707.49|725.41|716.81|728.85|720.25|713.5|704.9|3120
1713330000000|2024-04-17 05:00:00|725.46|716.86|716.3|707.7|727.26|718.66|714.4|705.8|4088
1713333600000|2024-04-17 06:00:00|716.1|707.5|715.61|707.01|718.03|709.43|712.45|703.85|3576
1713337200000|2024-04-17 07:00:00|715.66|707.06|712.91|704.31|717.35|708.75|708.46|699.86|4476
1713340800000|2024-04-17 08:00:00|712.9|704.3|711.4|702.8|717.52|708.92|709|700.4|3222
1713344400000|2024-04-17 09:00:00|711.32|702.72|711.05|702.45|715.35|706.75|709.1|700.5|2539
1713348000000|2024-04-17 10:00:00|711.1|702.5|703.6|695|711.6|703|702.75|694.15|3459
1713351600000|2024-04-17 11:00:00|703.65|695.05|694.85|686.25|707.1|698.5|694|685.4|3186
1713355200000|2024-04-17 12:00:00|694.9|686.3|693.94|685.34|698.62|690.02|687.8|679.2|4720
1713358800000|2024-04-17 13:00:00|693.99|685.39|698.78|690.18|703.21|694.61|693.35|684.75|5350
1713362400000|2024-04-17 14:00:00|698.81|690.21|688.71|680.11|698.96|690.36|675.75|667.15|9161
1713366000000|2024-04-17 15:00:00|688.66|680.06|675.35|666.75|689.71|681.11|671.2|662.6|9716
1713369600000|2024-04-17 16:00:00|675.4|666.8|675|666.4|685.45|676.85|666.95|658.35|7954
1713373200000|2024-04-17 17:00:00|674.95|666.35|695.43|686.83|696.7|688.1|674.05|665.45|5097
1713376800000|2024-04-17 18:00:00|695.44|686.84|708.22|699.62|714.86|706.26|693|684.4|7779
1713380400000|2024-04-17 19:00:00|708.32|699.72|701.15|692.55|708.53|699.93|694.75|686.15|5285
1713384000000|2024-04-17 20:00:00|701.2|692.6|691.98|683.38|704.75|696.15|691.65|683.05|4879
1713387600000|2024-04-17 21:00:00|691.83|683.23|699.56|690.96|708.25|699.65|691.82|683.22|4895
1713391200000|2024-04-17 22:00:00|699.57|690.97|697.05|688.45|701.59|692.99|695.25|686.65|3071
1713394800000|2024-04-17 23:00:00|697.1|688.5|693.25|684.65|701.71|693.11|690.15|681.55|3445
1713398400000|2024-04-18 00:00:00|693.31|684.71|694.79|686.19|697.79|689.19|677.39|668.79|6551
1713402000000|2024-04-18 01:00:00|694.57|685.97|699.07|690.47|703.5|694.9|693.33|684.73|7373
1713405600000|2024-04-18 02:00:00|699|690.4|708.95|700.35|709.05|700.45|693.45|684.85|4413
1713409200000|2024-04-18 03:00:00|709|700.4|712.49|703.89|720.25|711.65|709|700.4|4644
1713412800000|2024-04-18 04:00:00|712.54|703.94|711.38|702.78|716.61|708.01|708.95|700.35|3675
1713416400000|2024-04-18 05:00:00|711.35|702.75|705.02|696.42|714.13|705.53|703.96|695.36|4559
1713420000000|2024-04-18 06:00:00|705.07|696.47|696.66|688.06|707.51|698.91|688.34|679.74|4717
1713423600000|2024-04-18 07:00:00|696.67|688.07|694.7|686.1|700.08|691.48|687.83|679.23|5390
1713427200000|2024-04-18 08:00:00|694.67|686.07|698.76|690.16|702.7|694.1|686.38|677.78|6371
1713430800000|2024-04-18 09:00:00|698.8|690.2|702.28|693.68|704.36|695.76|696.23|687.63|4809
1713434400000|2024-04-18 10:00:00|702.27|693.67|700.66|692.06|703.85|695.25|696.66|688.06|3434
1713438000000|2024-04-18 11:00:00|700.67|692.07|713.66|705.06|719.25|710.65|700.67|692.07|4936
1713441600000|2024-04-18 12:00:00|713.61|705.01|708.93|700.33|715.86|707.26|700.2|691.6|5197
1713445200000|2024-04-18 13:00:00|708.98|700.38|714|705.4|714.1|705.5|702.45|693.85|6101
1713448800000|2024-04-18 14:00:00|714.05|705.45|727.25|718.65|729.56|720.96|710.95|702.35|6832
1713452400000|2024-04-18 15:00:00|727.3|718.7|726.5|717.9|730.35|721.75|720.25|711.65|4966
1713456000000|2024-04-18 16:00:00|726.55|717.95|725.2|716.6|730.1|721.5|722.55|713.95|5271
1713459600000|2024-04-18 17:00:00|725.15|716.55|714.7|706.1|725.65|717.05|713.5|704.9|4590
1713463200000|2024-04-18 18:00:00|714.6|706|721.85|713.25|723.79|715.19|709.75|701.15|3144
1713466800000|2024-04-18 19:00:00|721.9|713.3|728.4|719.8|729.05|720.45|720.4|711.8|2431
1713470400000|2024-04-18 20:00:00|728.35|719.75|733.26|724.66|734.35|725.75|725.7|717.1|1999
1713474000000|2024-04-18 21:00:00|733.11|724.51|731.4|722.8|736.75|728.15|730.65|722.05|3174
1713477600000|2024-04-18 22:00:00|731.55|722.95|734.95|726.35|736.15|727.55|728.15|719.55|2364
1713481200000|2024-04-18 23:00:00|734.9|726.3|734.4|725.8|739.34|730.74|729.75|721.15|2155
1713484800000|2024-04-19 00:00:00|734.35|725.75|725.75|717.15|734.35|725.75|725.2|716.6|3834
1713488400000|2024-04-19 01:00:00|725.85|717.25|692.89|684.29|726.95|718.35|690.82|682.22|8954
1713492000000|2024-04-19 02:00:00|692.88|684.28|695.89|687.29|696.48|687.88|675.98|667.38|12234
1713495600000|2024-04-19 03:00:00|695.85|687.25|711.95|703.35|722.45|713.85|695.08|686.48|8298
1713499200000|2024-04-19 04:00:00|711.9|703.3|722.63|714.03|728.15|719.55|711.25|702.65|5770
1713502800000|2024-04-19 05:00:00|722.64|714.04|723.23|714.63|727.61|719.01|717.19|708.59|5381
1713506400000|2024-04-19 06:00:00|723|714.4|754.1|745.5|755.45|746.85|717.92|709.32|6985
1713510000000|2024-04-19 07:00:00|754.05|745.45|754.34|745.74|762.22|753.62|746.6|738|8150
1713513600000|2024-04-19 08:00:00|754.36|745.76|766.3|757.7|768.3|759.7|753.2|744.6|7000
1713517200000|2024-04-19 09:00:00|766.13|757.53|763.25|754.65|773.45|764.85|761.55|752.95|5935
1713520800000|2024-04-19 10:00:00|763.15|754.55|761.25|752.65|764.65|756.05|757|748.4|4513
1713524400000|2024-04-19 11:00:00|761.2|752.6|756.5|747.9|763.5|754.9|751.9|743.3|4478
1713528000000|2024-04-19 12:00:00|756.49|747.89|761.25|752.65|769.78|761.18|754|745.4|4944
1713531600000|2024-04-19 13:00:00|761.2|752.6|763.2|754.6|766.65|758.05|756.5|747.9|6616
1713535200000|2024-04-19 14:00:00|763.1|754.5|755.52|746.92|764.41|755.81|750.2|741.6|6947
1713538800000|2024-04-19 15:00:00|755.4|746.8|762.42|753.82|765.11|756.51|753.6|745|5206
1713542400000|2024-04-19 16:00:00|762.25|753.65|757.5|748.9|763.2|754.6|748.7|740.1|6409
1713546000000|2024-04-19 17:00:00|757.3|748.7|762.93|754.33|765.9|757.3|756.4|747.8|5573
1713549600000|2024-04-19 18:00:00|762.95|754.35|759.72|751.12|762.99|754.39|755.56|746.96|3436
1713553200000|2024-04-19 19:00:00|759.67|751.07|762.06|753.46|762.59|753.99|756.55|747.95|3027
1713556800000|2024-04-19 20:00:00|762.01|753.41|757.65|749.05|763.25|754.65|754.99|746.39|3335
1713596400000|2024-04-20 07:00:00|763.16|754.56|762.4|753.8|763.95|755.35|760.46|751.86|4359
1713600000000|2024-04-20 08:00:00|762.42|753.82|757.22|748.62|762.5|753.9|756.45|747.85|5063
1713603600000|2024-04-20 09:00:00|757.17|748.57|753.99|745.39|757.82|749.22|749.92|741.32|6857
1713607200000|2024-04-20 10:00:00|753.96|745.36|754.76|746.16|757.03|748.43|750.52|741.92|7095
1713610800000|2024-04-20 11:00:00|754.83|746.23|753.86|745.26|757.72|749.12|753.32|744.72|6537
1713614400000|2024-04-20 12:00:00|753.9|745.3|757.32|748.72|759.33|750.73|751.29|742.69|6486
1713618000000|2024-04-20 13:00:00|757.29|748.69|758.25|749.65|761.39|752.79|754.89|746.29|6437
1713621600000|2024-04-20 14:00:00|758.27|749.67|756.5|747.9|759.25|750.65|753.6|745|5899
1713625200000|2024-04-20 15:00:00|756.51|747.91|774.24|765.64|774.25|765.65|754.32|745.72|7038
1713628800000|2024-04-20 16:00:00|774.22|765.62|773.69|765.09|778.96|770.36|768.07|759.47|8090
1713632400000|2024-04-20 17:00:00|773.65|765.05|793.19|784.59|793.79|785.19|773.36|764.76|7896
1713636000000|2024-04-20 18:00:00|793.17|784.57|786.82|778.22|796.3|787.7|784.02|775.42|8072
1713639600000|2024-04-20 19:00:00|786.85|778.25|786.12|777.52|788.16|779.56|781.46|772.86|6761
1713643200000|2024-04-20 20:00:00|786.16|777.56|789.76|781.16|791.39|782.79|785.42|776.82|5860
1713646800000|2024-04-20 21:00:00|789.71|781.11|791.68|783.08|792.67|784.07|787.8|779.2|2948
1713650400000|2024-04-20 22:00:00|791.67|783.07|784.46|775.86|792.32|783.72|784.41|775.81|5203
1713654000000|2024-04-20 23:00:00|784.44|775.84|791.58|782.98|793.84|785.24|784.44|775.84|4387
1713657600000|2024-04-21 00:00:00|791.57|782.97|778.68|770.08|791.57|782.97|773|764.4|7238
1713661200000|2024-04-21 01:00:00|778.67|770.07|787.22|778.62|789.49|780.89|778.35|769.75|5578
1713664800000|2024-04-21 02:00:00|787.24|778.64|796.07|787.47|798.02|789.42|786.06|777.46|7199
1713668400000|2024-04-21 03:00:00|796.12|787.52|788.51|779.91|799.93|791.33|788.45|779.85|8452
1713672000000|2024-04-21 04:00:00|788.48|779.88|789.42|780.82|790.12|781.52|783.98|775.38|6808
1713675600000|2024-04-21 05:00:00|789.44|780.84|787.33|778.73|792.43|783.83|785.69|777.09|6074
1713679200000|2024-04-21 06:00:00|787.35|778.75|787.14|778.54|792.25|783.65|784.69|776.09|5839
1713682800000|2024-04-21 07:00:00|787.12|778.52|787.83|779.23|789.75|781.15|782.71|774.11|5947
1713686400000|2024-04-21 08:00:00|787.84|779.24|783.88|775.28|790.25|781.65|783.32|774.72|5822
1713690000000|2024-04-21 09:00:00|783.92|775.32|784.01|775.41|786.61|778.01|781.83|773.23|5572
1713693600000|2024-04-21 10:00:00|784.12|775.52|785.94|777.34|786.59|777.99|780.02|771.42|6010
1713697200000|2024-04-21 11:00:00|785.87|777.27|785.89|777.29|792.1|783.5|783.3|774.7|6751
1713700800000|2024-04-21 12:00:00|785.9|777.3|781.35|772.75|788.46|779.86|779.82|771.22|6791
1713704400000|2024-04-21 13:00:00|781.36|772.76|772.23|763.63|783.42|774.82|770.34|761.74|7450
1713708000000|2024-04-21 14:00:00|772.26|763.66|772.52|763.92|778.37|769.77|771.8|763.2|7286
1713711600000|2024-04-21 15:00:00|772.51|763.91|777.71|769.11|780.79|772.19|772.36|763.76|6586
1713715200000|2024-04-21 16:00:00|777.69|769.09|767.52|758.92|778.62|770.02|759.08|750.48|10583
1713718800000|2024-04-21 17:00:00|767.54|758.94|771.69|763.09|772.86|764.26|762.9|754.3|6761
1713722400000|2024-04-21 18:00:00|771.75|763.15|772.05|763.45|773.65|765.05|768.43|759.83|5313
1713726000000|2024-04-21 19:00:00|772.04|763.44|774.61|759.01|778.73|767.46|770.55|759.01|6511
1713729600000|2024-04-21 20:00:00|774.65|759.05|775.92|767.32|778.51|767.33|771.25|755.65|6187
1713733200000|2024-04-21 21:00:00|775.93|767.33|774.7|766.1|783.34|774.74|774.7|766.1|3808
1713736800000|2024-04-21 22:00:00|774.75|766.15|778.4|769.8|782.05|773.45|773.65|765.05|1749
1713740400000|2024-04-21 23:00:00|778.3|769.7|777.2|768.6|778.95|770.35|774.15|765.55|1428
1713744000000|2024-04-22 00:00:00|777.15|768.55|779.2|770.6|788.4|779.8|774.8|766.2|2062
1713747600000|2024-04-22 01:00:00|779.15|770.55|779.35|770.75|792.75|784.15|776.8|768.2|5112
1713751200000|2024-04-22 02:00:00|779.25|770.65|782.3|773.7|784.1|775.5|775|766.4|4582
1713754800000|2024-04-22 03:00:00|782.2|773.6|797.05|788.45|802.5|793.9|781.1|772.5|2984
1713758400000|2024-04-22 04:00:00|797.1|788.5|800.65|792.05|803.5|794.9|795|786.4|4290
1713762000000|2024-04-22 05:00:00|800.7|792.1|806.35|797.75|807.1|798.5|798.3|789.7|3967
1713765600000|2024-04-22 06:00:00|806.4|797.8|805.15|796.55|810.25|801.65|804.4|795.8|3332
1713769200000|2024-04-22 07:00:00|805.2|796.6|804.1|795.5|808.5|799.9|800.75|792.15|2606
1713772800000|2024-04-22 08:00:00|803.95|795.35|804.45|795.85|811.3|802.7|800.5|791.9|1930
1713776400000|2024-04-22 09:00:00|804.55|795.95|812.4|803.8|813.9|805.3|802.8|794.2|2536
1713780000000|2024-04-22 10:00:00|812.35|803.75|816.65|808.05|817.25|808.65|810.8|802.2|1985
1713783600000|2024-04-22 11:00:00|816.7|808.1|812.2|803.6|823.7|815.1|809.9|801.3|2858
1713787200000|2024-04-22 12:00:00|811.95|803.35|806.2|797.6|814.2|805.6|802.5|793.9|2674
1713790800000|2024-04-22 13:00:00|806.35|797.75|803.95|795.35|808.75|800.15|796.1|787.5|2781
1713794400000|2024-04-22 14:00:00|804.05|795.45|802.6|794|808.15|799.55|801|792.4|2818
1713798000000|2024-04-22 15:00:00|802.35|793.75|808.7|800.1|809.4|800.8|795.2|786.6|3240
1713801600000|2024-04-22 16:00:00|808.8|800.2|804.45|795.85|810.95|802.35|799.4|790.8|2147
1713805200000|2024-04-22 17:00:00|804.5|795.9|812|803.4|816.85|808.25|804.15|795.55|2115
1713808800000|2024-04-22 18:00:00|812.05|803.45|812.65|804.05|818.8|810.2|810.7|802.1|1927
1713812400000|2024-04-22 19:00:00|812.6|804|811.55|802.95|814.1|805.5|805.85|797.25|1822
1713816000000|2024-04-22 20:00:00|811.5|802.9|814.87|806.27|818.5|809.9|809.95|801.35|1589
1713819600000|2024-04-22 21:00:00|814.89|806.29|819.5|810.9|821.4|812.8|814.4|805.8|3234
1713823200000|2024-04-22 22:00:00|819.55|810.95|831|822.4|833.45|824.85|818.7|810.1|2149
1713826800000|2024-04-22 23:00:00|830.95|822.35|824.65|816.05|834.45|825.85|823.75|815.15|2698
1713830400000|2024-04-23 00:00:00|824.6|816|830.1|821.5|830.45|821.85|821.3|812.7|3080
1713834000000|2024-04-23 01:00:00|830|821.4|824.7|816.1|832.6|824|824.35|815.75|2607
1713837600000|2024-04-23 02:00:00|824.65|816.05|819.65|811.05|828.95|820.35|817.95|809.35|1428
1713841200000|2024-04-23 03:00:00|819.75|811.15|816.4|807.8|824.5|815.9|813.25|804.65|1880
1713844800000|2024-04-23 04:00:00|816.35|807.75|814.5|805.9|819.75|811.15|810.7|802.1|2201
1713848400000|2024-04-23 05:00:00|814.4|805.8|824.85|816.25|840|831.4|814.1|805.5|2702
1713852000000|2024-04-23 06:00:00|824.8|816.2|818.5|809.9|824.95|816.35|815.35|806.75|2640
1713855600000|2024-04-23 07:00:00|818.55|809.95|811.7|803.1|819.45|810.85|806.35|797.75|3461
1713859200000|2024-04-23 08:00:00|811.65|803.05|806.85|798.25|814.1|805.5|804.5|795.9|2256
1713862800000|2024-04-23 09:00:00|806.95|798.35|802.9|794.3|808.3|799.7|799.75|791.15|1900
1713866400000|2024-04-23 10:00:00|802.85|794.25|804.8|796.2|809.45|800.85|802.8|794.2|2493
1713870000000|2024-04-23 11:00:00|804.85|796.25|801.15|792.55|806.15|797.55|796.05|787.45|2460
1713873600000|2024-04-23 12:00:00|801.1|792.5|806.4|797.8|807.1|798.5|798.5|789.9|2371
1713877200000|2024-04-23 13:00:00|806.2|797.6|811.85|803.25|813.35|804.75|800.1|791.5|3349
1713880800000|2024-04-23 14:00:00|811.9|803.3|815.55|806.95|819.7|811.1|809.4|800.8|5101
1713884400000|2024-04-23 15:00:00|815.65|807.05|808.6|800|815.95|807.35|806.95|798.35|4426
1713888000000|2024-04-23 16:00:00|808.8|800.2|810.05|801.45|813.1|804.5|805.9|797.3|2928
1713891600000|2024-04-23 17:00:00|810.15|801.55|807.6|799|811.25|802.65|805.45|796.85|1933
1713895200000|2024-04-23 18:00:00|807.65|799.05|805.9|797.3|808.65|800.05|801.4|792.8|2348
1713898800000|2024-04-23 19:00:00|805.85|797.25|806.55|797.95|807.05|798.45|802.75|794.15|1787
1713902400000|2024-04-23 20:00:00|806.65|798.05|805.87|797.27|808.45|799.85|798|789.4|2139
1713906000000|2024-04-23 21:00:00|805.85|797.25|803.75|795.15|806.89|798.29|801.98|793.38|3973
1713909600000|2024-04-23 22:00:00|803.7|795.1|803.4|794.8|809.55|800.95|801.15|792.55|1565
1713913200000|2024-04-23 23:00:00|803.35|794.75|799|790.4|803.8|795.2|797.6|789|1882
1713916800000|2024-04-24 00:00:00|798.95|790.35|808.25|799.65|808.7|800.1|795.75|787.15|2855
1713920400000|2024-04-24 01:00:00|808.4|799.8|809.35|800.75|813.56|804.96|806.95|798.35|2575
1713924000000|2024-04-24 02:00:00|809.4|800.8|803.7|795.1|811.3|802.7|799.2|790.6|1767
1713927600000|2024-04-24 03:00:00|803.75|795.15|806.1|797.5|808.4|799.8|801.95|793.35|1500
1713931200000|2024-04-24 04:00:00|806.25|797.65|820|811.4|820.6|812|806.2|797.6|1490
1713934800000|2024-04-24 05:00:00|820.45|811.85|815.2|806.6|821.75|813.15|808.55|799.95|2312
1713938400000|2024-04-24 06:00:00|815.25|806.65|817.1|808.5|821.1|812.5|809.45|800.85|1882
1713942000000|2024-04-24 07:00:00|817.15|808.55|814.6|806|819.45|810.85|814.45|805.85|1010
1713945600000|2024-04-24 08:00:00|814.5|805.9|817.35|808.75|819.3|810.7|812.7|804.1|1510
1713949200000|2024-04-24 09:00:00|817.3|808.7|812.25|803.65|817.9|809.3|809.1|800.5|1368
1713952800000|2024-04-24 10:00:00|812.15|803.55|817.6|809|818.35|809.75|810.65|802.05|2062
1713956400000|2024-04-24 11:00:00|817.7|809.1|821.35|812.75|825.75|817.15|815.95|807.35|2218
1713960000000|2024-04-24 12:00:00|821.3|812.7|815.9|807.3|825.2|816.6|815.15|806.55|2162
1713963600000|2024-04-24 13:00:00|815.95|807.35|797.6|789|816.05|807.45|797.05|788.45|4597
1713967200000|2024-04-24 14:00:00|797.55|788.95|787.1|778.5|802.55|793.95|776.3|767.7|6614
1713970800000|2024-04-24 15:00:00|787.05|778.45|776.65|768.05|787.4|778.8|776.25|767.65|4107
1713974400000|2024-04-24 16:00:00|776.6|768|778.9|770.3|782.75|774.15|771.15|762.55|3511
1713978000000|2024-04-24 17:00:00|778.95|770.35|788.55|779.95|791.8|783.2|778.75|770.15|1731
1713981600000|2024-04-24 18:00:00|788.6|780|778.25|769.65|788.75|780.15|775.75|767.15|3005
1713985200000|2024-04-24 19:00:00|778.2|769.6|784.85|776.25|790.25|781.65|771.65|763.05|2497
1713988800000|2024-04-24 20:00:00|784.8|776.2|780.48|771.88|787.9|779.3|778.05|769.45|2039
1713992400000|2024-04-24 21:00:00|780.45|771.85|782.8|774.2|783.19|774.59|775|766.4|4157
1713996000000|2024-04-24 22:00:00|782.85|774.25|770.5|761.9|783.7|775.1|766.85|758.25|1219
1713999600000|2024-04-24 23:00:00|770.6|762|775.7|767.1|776.6|768|763.35|754.75|3930
1714003200000|2024-04-25 00:00:00|775.75|767.15|782.2|773.6|783.5|774.9|773.65|765.05|2296
1714006800000|2024-04-25 01:00:00|782.1|773.5|772.1|763.5|785.6|777|772.1|763.5|1883
1714010400000|2024-04-25 02:00:00|772.05|763.45|779.25|770.65|780.3|771.7|766.45|757.85|3177
1714014000000|2024-04-25 03:00:00|779.2|770.6|772.85|764.25|782.15|773.55|770.9|762.3|3188
1714017600000|2024-04-25 04:00:00|772.9|764.3|776.45|767.85|777.8|769.2|760.65|752.05|3729
1714021200000|2024-04-25 05:00:00|776.5|767.9|778.55|769.95|782.45|773.85|771.15|762.55|2029
1714024800000|2024-04-25 06:00:00|778.6|770|780.85|772.25|783.7|775.1|778|769.4|1481
1714028400000|2024-04-25 07:00:00|781|772.4|779.05|770.45|784.1|775.5|774.2|765.6|1966
1714032000000|2024-04-25 08:00:00|779.1|770.5|782.05|773.45|787.65|779.05|777|768.4|3104
1714035600000|2024-04-25 09:00:00|782.15|773.55|779.25|772.35|787.8|779.2|776|768.45|2077
1714039200000|2024-04-25 10:00:00|779.2|772.3|765.3|758.4|779.2|772.3|763.9|757|4423
1714042800000|2024-04-25 11:00:00|765.25|758.35|775.1|768.2|782.85|775.95|764.05|757.15|2448
1714046400000|2024-04-25 12:00:00|775.15|768.25|767.45|760.55|782.75|775.85|765.9|759|3640
1714050000000|2024-04-25 13:00:00|767.5|760.6|777.25|770.35|778.4|771.5|763.75|756.85|4163
1714053600000|2024-04-25 14:00:00|777.3|770.4|788.65|781.75|791.55|784.65|776.2|769.3|3882
1714057200000|2024-04-25 15:00:00|788.6|781.7|807.2|800.3|811.15|804.25|787.6|780.7|3801
1714060800000|2024-04-25 16:00:00|807.1|800.2|809.25|802.35|815.85|808.95|804.95|798.05|3213
1714064400000|2024-04-25 17:00:00|809.2|802.3|807.35|800.45|813.15|806.25|801.7|794.8|2215
1714068000000|2024-04-25 18:00:00|807.3|800.4|801.75|794.85|811.4|804.5|800.4|793.5|2132
1714071600000|2024-04-25 19:00:00|801.9|795|799.35|792.45|804|797.1|795.1|788.2|1419
1714075200000|2024-04-25 20:00:00|799.4|792.5|802.12|795.22|805.85|798.95|797.75|790.85|1659
1714078800000|2024-04-25 21:00:00|802.1|795.2|798.39|791.49|805.29|798.39|798|791.1|3344
1714082400000|2024-04-25 22:00:00|798.3|791.4|795.65|788.75|798.3|791.4|793.7|786.8|708
1714086000000|2024-04-25 23:00:00|795.6|788.7|796.45|789.55|801.2|794.3|795.1|788.2|512
1714089600000|2024-04-26 00:00:00|796.4|789.5|788.35|781.45|798.2|791.3|783.4|776.5|2911
1714093200000|2024-04-26 01:00:00|788.4|781.5|785.35|778.45|790.2|783.3|775|768.1|4692
1714096800000|2024-04-26 02:00:00|785.3|778.4|790.19|783.29|794.35|787.45|782.9|776|4767
1714100400000|2024-04-26 03:00:00|790.17|783.27|784.05|777.15|793.29|786.39|783.25|776.35|4562
1714104000000|2024-04-26 04:00:00|784|777.1|783.25|776.35|787.5|780.6|778.55|771.65|1851
1714107600000|2024-04-26 05:00:00|783.2|776.3|791.9|785|792.85|785.95|781.3|774.4|1437
1714111200000|2024-04-26 06:00:00|791.85|784.95|782.7|775.8|793.3|786.4|782.55|775.65|1329
1714114800000|2024-04-26 07:00:00|782.6|775.7|780.35|773.45|786|779.1|779.05|772.15|2003
1714118400000|2024-04-26 08:00:00|780.4|773.5|776.6|769.7|783.49|776.59|774.5|767.6|3118
1714122000000|2024-04-26 09:00:00|776.7|769.8|773.9|767|778.35|771.45|771.6|764.7|1738
1714125600000|2024-04-26 10:00:00|774|767.1|768.45|761.55|775.95|769.05|767.7|760.8|1297
1714129200000|2024-04-26 11:00:00|768.55|761.65|770.45|763.55|773.6|766.7|768.5|761.6|1067
1714132800000|2024-04-26 12:00:00|770.4|763.5|770.75|763.85|776.4|769.5|766.1|759.2|3357
1714136400000|2024-04-26 13:00:00|770.85|763.95|772.65|765.75|773.4|766.5|760.15|753.25|3266
1714140000000|2024-04-26 14:00:00|773.05|766.15|765.1|758.2|779.9|773|763.3|756.4|3461
1714143600000|2024-04-26 15:00:00|765.05|758.15|762.45|755.55|767.65|760.75|756.8|749.9|3423
1714147200000|2024-04-26 16:00:00|762.4|755.5|763.3|756.4|765.75|758.85|760.3|753.4|1852
1714150800000|2024-04-26 17:00:00|763.2|756.3|768.25|761.35|768.8|761.9|762.95|756.05|1421
1714154400000|2024-04-26 18:00:00|768|761.1|770.1|763.2|770.5|763.6|766|759.1|1037
1714158000000|2024-04-26 19:00:00|770.15|763.25|773.65|766.75|776.45|769.55|768.8|761.9|924
1714161600000|2024-04-26 20:00:00|773.55|766.65|778.65|771.75|782.35|775.45|773.55|766.65|1872
1714201200000|2024-04-27 07:00:00|777.38|770.48|772.84|765.94|780.57|773.67|770.62|763.72|3544
1714204800000|2024-04-27 08:00:00|772.83|765.93|772.91|766.01|777.42|770.52|771.7|764.8|4012
1714208400000|2024-04-27 09:00:00|772.92|766.02|769.01|762.11|774.53|767.63|768.52|761.62|4108
1714212000000|2024-04-27 10:00:00|769.09|762.19|763.94|757.04|769.19|762.29|763.59|756.69|4973
1714215600000|2024-04-27 11:00:00|763.93|757.03|767.03|760.13|769.29|762.39|760.81|753.91|5373
1714219200000|2024-04-27 12:00:00|766.99|760.09|768.92|762.02|771.08|764.18|766.33|759.43|4778
1714222800000|2024-04-27 13:00:00|768.9|762|775.75|768.85|775.78|768.88|767.39|760.49|4150
1714226400000|2024-04-27 14:00:00|775.68|768.78|775.02|768.12|780.37|773.47|773.07|766.17|5359
1714230000000|2024-04-27 15:00:00|774.97|768.07|774.49|767.59|778.29|771.39|773.08|766.18|5019
1714233600000|2024-04-27 16:00:00|774.53|767.63|774.83|767.93|778.26|771.36|771.48|764.58|5047
1714237200000|2024-04-27 17:00:00|774.84|767.94|802.72|795.82|802.97|796.07|774.74|767.84|7396
1714240800000|2024-04-27 18:00:00|802.67|795.77|798.66|791.76|810.39|803.49|789.47|782.57|8998
1714244400000|2024-04-27 19:00:00|798.7|791.8|792.07|785.17|800.51|793.61|791.61|784.71|5593
1714248000000|2024-04-27 20:00:00|792.09|785.19|798.83|791.93|798.83|791.93|792.09|785.19|4323
1714251600000|2024-04-27 21:00:00|798.81|791.91|798.76|791.86|799.73|792.83|795.27|788.37|2553
1714255200000|2024-04-27 22:00:00|798.7|791.8|798.97|792.07|800.59|793.69|795.3|788.4|2972
1714258800000|2024-04-27 23:00:00|798.99|792.09|800.8|793.9|803.87|796.97|798.55|791.65|3069
1714262400000|2024-04-28 00:00:00|800.81|793.91|801.66|794.76|804.49|797.59|797.52|790.62|4250
1714266000000|2024-04-28 01:00:00|801.69|794.79|807.8|800.9|810.39|803.49|800.43|793.53|4053
1714269600000|2024-04-28 02:00:00|808.04|801.14|811.37|804.47|814.1|807.2|804.73|797.83|4702
1714273200000|2024-04-28 03:00:00|811.35|804.45|811.28|804.38|814.44|807.54|810.9|804|4750
1714276800000|2024-04-28 04:00:00|811.32|804.42|805.77|798.87|811.4|804.5|805.1|798.2|2883
1714280400000|2024-04-28 05:00:00|805.69|798.79|805.16|798.26|807.02|800.12|803.47|796.57|2856
1714284000000|2024-04-28 06:00:00|805.17|798.27|807.59|800.69|809.63|802.73|802.34|795.44|3508
1714287600000|2024-04-28 07:00:00|807.61|800.71|805.22|798.32|810.3|803.4|803.62|796.72|3456
1714291200000|2024-04-28 08:00:00|805.19|798.29|805.49|798.59|807.37|800.47|799.32|792.42|3068
1714294800000|2024-04-28 09:00:00|805.48|798.58|804.42|797.52|810.27|803.37|801.58|794.68|3275
1714298400000|2024-04-28 10:00:00|804.4|797.5|805.24|798.34|807.77|800.87|798.22|791.32|3743
1714302000000|2024-04-28 11:00:00|805.27|798.37|802.62|795.72|806.74|799.84|799.78|792.88|4423
1714305600000|2024-04-28 12:00:00|802.59|795.69|807.84|800.94|808.52|801.62|802.28|795.38|3390
1714309200000|2024-04-28 13:00:00|807.8|800.9|812.14|805.24|813.18|806.28|806.59|799.69|5416
1714312800000|2024-04-28 14:00:00|812.15|805.25|816.52|809.62|816.98|810.08|810|803.1|5257
1714316400000|2024-04-28 15:00:00|816.57|809.67|820.34|813.44|825.22|818.32|816.35|809.45|5678
1714320000000|2024-04-28 16:00:00|820.37|813.47|814.8|807.9|825.96|819.06|812.68|805.78|5584
1714323600000|2024-04-28 17:00:00|814.79|807.89|801.43|794.53|815.01|808.11|793|786.1|4059
1714327200000|2024-04-28 18:00:00|801.4|794.5|808.69|801.79|809.95|803.05|799.65|792.75|3747
1714330800000|2024-04-28 19:00:00|808.67|801.77|805.55|791.65|808.7|801.8|801.68|789.67|2923
1714334400000|2024-04-28 20:00:00|805.52|791.62|801.75|794.85|807.55|795.19|801.7|790.69|2904
1714338000000|2024-04-28 21:00:00|801.7|794.8|802.55|795.65|805.5|798.6|801.25|794.35|795
1714341600000|2024-04-28 22:00:00|802.5|795.6|794.2|787.3|804.25|797.35|791.1|784.2|2559
1714345200000|2024-04-28 23:00:00|794.15|787.25|786.1|779.2|794.15|787.25|783.2|776.3|3544
1714348800000|2024-04-29 00:00:00|786.2|779.3|789.25|782.35|790.45|783.55|784.6|777.7|2023
1714352400000|2024-04-29 01:00:00|789.2|782.3|788.9|782|792.7|785.8|784.95|778.05|2125
1714356000000|2024-04-29 02:00:00|789.05|782.15|776.2|769.3|791.25|784.35|773.25|766.35|2726
1714359600000|2024-04-29 03:00:00|776.15|769.25|765.55|758.65|778.1|771.2|764.95|758.05|3833
1714363200000|2024-04-29 04:00:00|765.6|758.7|773.35|766.45|776.37|769.47|763.8|756.9|5021
1714366800000|2024-04-29 05:00:00|773.33|766.43|772.75|765.85|774.99|768.09|768.8|761.9|4977
1714370400000|2024-04-29 06:00:00|772.77|765.87|762.6|755.7|773.13|766.23|758.04|751.14|8654
1714374000000|2024-04-29 07:00:00|762.62|755.72|765.93|759.03|767.33|760.43|760.15|753.25|7725
1714377600000|2024-04-29 08:00:00|765.97|759.07|763.9|757|767.14|760.24|760.6|753.7|7349
1714381200000|2024-04-29 09:00:00|763.93|757.03|766.15|759.25|767.99|761.09|761.05|754.15|6189
1714384800000|2024-04-29 10:00:00|766.05|759.15|763.47|756.57|769.7|762.8|760.47|753.57|6009
1714388400000|2024-04-29 11:00:00|763.49|756.59|761.1|754.2|765.44|758.54|759.45|752.55|6483
1714392000000|2024-04-29 12:00:00|761.08|754.18|765.72|758.82|766.11|759.21|755.72|748.82|6252
1714395600000|2024-04-29 13:00:00|765.74|758.84|756.15|749.25|768.94|762.04|753.3|746.4|6580
1714399200000|2024-04-29 14:00:00|756.1|749.2|768.35|761.45|770|763.1|754.45|747.55|3443
1714402800000|2024-04-29 15:00:00|768.4|761.5|772.1|765.2|772.8|765.9|765.5|758.6|2285
1714406400000|2024-04-29 16:00:00|772.15|765.25|763.65|756.75|774.1|767.2|761.9|755|2076
1714410000000|2024-04-29 17:00:00|763.55|756.65|767.6|760.7|770.2|763.3|762.75|755.85|1623
1714413600000|2024-04-29 18:00:00|767.55|760.65|767.95|761.05|769.45|762.55|765.35|758.45|1716
1714417200000|2024-04-29 19:00:00|767.9|761|766.7|759.8|768.05|761.15|761.9|755|2675
1714420800000|2024-04-29 20:00:00|766.8|759.9|764.34|757.44|770.25|763.35|762.9|756|1625
1714424400000|2024-04-29 21:00:00|764.26|757.36|762.7|755.8|764.33|757.43|757.94|751.04|2591
1714428000000|2024-04-29 22:00:00|762.8|755.9|774.45|767.55|775.55|768.65|762.5|755.6|2551
1714431600000|2024-04-29 23:00:00|774.4|767.5|772.3|765.4|781.8|774.9|772.2|765.3|1907
1714435200000|2024-04-30 00:00:00|772.4|765.5|782.05|775.15|784.15|777.25|769.75|762.85|2685
1714438800000|2024-04-30 01:00:00|782.1|775.2|765.65|758.75|782.5|775.6|765.55|758.65|2709
1714442400000|2024-04-30 02:00:00|765.55|758.65|772.35|765.45|776.25|769.35|758.2|751.3|3542
1714446000000|2024-04-30 03:00:00|772.25|765.35|772.3|765.4|775.5|768.6|770.5|763.6|2344
1714449600000|2024-04-30 04:00:00|772.25|765.35|770.75|763.85|774.55|767.65|769.85|762.95|2141
1714453200000|2024-04-30 05:00:00|770.8|763.9|767.75|760.85|774.1|767.2|763.25|756.35|2212
1714456800000|2024-04-30 06:00:00|767.7|760.8|772.25|765.35|773.3|766.4|766.3|759.4|1115
1714460400000|2024-04-30 07:00:00|772.15|765.25|765.05|758.15|772.15|765.25|764.45|757.55|1176
1714464000000|2024-04-30 08:00:00|765|758.1|740.25|733.35|767.1|760.2|736.9|730|5476
1714467600000|2024-04-30 09:00:00|740.3|733.4|738.25|731.35|745.45|738.55|736.7|729.8|4316
1714471200000|2024-04-30 10:00:00|738.2|731.3|735.55|728.65|740.15|733.25|732.25|725.35|2771
1714474800000|2024-04-30 11:00:00|735.5|728.6|721.55|714.65|735.5|728.6|720.85|713.95|4014
1714478400000|2024-04-30 12:00:00|721.5|714.6|716.05|709.15|725.7|718.8|708.4|701.5|5496
1714482000000|2024-04-30 13:00:00|716.15|709.25|715.05|708.15|720.5|713.6|712.95|706.05|3670
1714485600000|2024-04-30 14:00:00|714.95|708.05|721|714.1|724.05|717.15|714.15|707.25|4352
1714489200000|2024-04-30 15:00:00|720.9|714|715.8|708.9|724.75|717.85|712.85|705.95|3927
1714492800000|2024-04-30 16:00:00|715.85|708.95|713.85|706.95|717.35|710.45|703.95|697.05|5298
1714496400000|2024-04-30 17:00:00|713.8|706.9|714.95|708.05|718.5|711.6|711.55|704.65|3451
1714500000000|2024-04-30 18:00:00|714.9|708|709.6|702.7|717.1|710.2|706.05|699.15|2270
1714503600000|2024-04-30 19:00:00|709.55|702.65|685.6|678.7|711.3|704.4|683.5|676.6|3021
1714507200000|2024-04-30 20:00:00|685.7|678.8|702.62|695.72|705.55|698.65|685.7|678.8|3859
1714510800000|2024-04-30 21:00:00|702.56|695.66|704.8|697.9|706.52|699.62|702.31|695.41|5043
1714514400000|2024-04-30 22:00:00|704.75|697.85|707.65|700.75|713.6|706.7|704.25|697.35|2203
1714518000000|2024-04-30 23:00:00|707.7|700.8|707.2|700.3|710.2|703.3|704.4|697.5|2203
1714521600000|2024-05-01 00:00:00|707.25|700.35|700.5|693.6|710.15|703.25|699.2|692.3|2303
1714525200000|2024-05-01 01:00:00|700.55|693.65|708.3|701.4|711.1|704.2|698.1|691.2|3780
1714528800000|2024-05-01 02:00:00|708.25|701.35|706.65|699.75|708.45|701.55|700.15|693.25|2547
1714532400000|2024-05-01 03:00:00|706.7|699.8|710.55|703.65|711.3|704.4|706.3|699.4|1253
1714536000000|2024-05-01 04:00:00|710.5|703.6|712.55|705.65|713.15|706.25|709.9|703|1422
1714539600000|2024-05-01 05:00:00|712.65|705.75|710.6|703.7|713.3|706.4|708.05|701.15|1737
1714543200000|2024-05-01 06:00:00|710.65|703.75|694.75|687.85|711.05|704.15|694.2|687.3|3084
1714546800000|2024-05-01 07:00:00|694.7|687.8|677.35|670.45|697.2|690.3|672.45|665.55|7241
1714550400000|2024-05-01 08:00:00|677.4|670.5|674.55|667.65|678.6|671.7|657|650.1|5491
1714554000000|2024-05-01 09:00:00|674.65|667.75|673.1|666.2|681.7|674.8|672.3|665.4|2186
1714557600000|2024-05-01 10:00:00|673.25|666.35|673.2|666.3|676.6|669.7|672.5|665.6|1255
1714561200000|2024-05-01 11:00:00|677.45|670.55|682.6|675.7|682.6|675.7|675.8|668.9|1002
1714564800000|2024-05-01 12:00:00|682.8|675.9|691.2|684.3|694.4|687.5|680.9|674|3063
1714568400000|2024-05-01 13:00:00|691.15|684.25|688.5|681.6|692.4|685.5|684.4|677.5|3495
1714572000000|2024-05-01 14:00:00|688.75|681.85|688.65|681.75|690.9|684|683|676.1|2718
1714575600000|2024-05-01 15:00:00|688.8|681.9|683.25|676.35|688.85|681.95|679.6|672.7|2852
1714579200000|2024-05-01 16:00:00|683.3|676.4|681.5|674.6|688.45|681.55|679.9|673|3154
1714582800000|2024-05-01 17:00:00|681.45|674.55|691.62|684.72|694.05|687.15|677.6|670.7|3137
1714586400000|2024-05-01 18:00:00|691.65|684.75|713.38|706.48|718.61|711.71|691.17|684.27|12156
1714590000000|2024-05-01 19:00:00|713.31|706.41|692.96|686.06|717.45|710.55|691.05|684.15|12067
1714593600000|2024-05-01 20:00:00|693.08|686.18|698.18|691.28|700.89|693.99|689.87|682.97|9304
1714597200000|2024-05-01 21:00:00|698.19|691.29|702.56|695.66|704.11|697.21|695.43|688.53|4430
1714600800000|2024-05-01 22:00:00|702.45|695.55|704.2|697.3|706.9|700|702.2|695.3|1929
1714604400000|2024-05-01 23:00:00|704.3|697.4|707.95|701.05|709.4|702.5|702.75|695.85|1398
1714608000000|2024-05-02 00:00:00|707.9|701|699.7|692.8|708.65|701.75|698.7|691.8|2592
1714611600000|2024-05-02 01:00:00|699.65|692.75|694.25|687.35|701.4|694.5|688.1|681.2|3248
1714615200000|2024-05-02 02:00:00|694.2|687.3|697.4|690.5|699.65|692.75|694.2|687.3|2580
1714618800000|2024-05-02 03:00:00|697.35|690.45|700.25|693.35|703.3|696.4|697|690.1|2564
1714622400000|2024-05-02 04:00:00|700.2|693.3|700.5|693.6|704.15|697.25|698.85|691.95|1961
1714626000000|2024-05-02 05:00:00|700.55|693.65|700.2|693.3|700.9|694|694.6|687.7|3098
1714629600000|2024-05-02 06:00:00|700.15|693.25|698.7|691.8|702.5|695.6|697.15|690.25|1742
1714633200000|2024-05-02 07:00:00|698.6|691.7|697.95|691.05|702.95|696.05|697.9|691|1792
1714636800000|2024-05-02 08:00:00|697.9|691|703.85|696.95|704.9|698|696.7|689.8|2235
1714640400000|2024-05-02 09:00:00|703.9|697|706.4|699.5|706.5|699.6|702.15|695.25|1171
1714644000000|2024-05-02 10:00:00|706.3|699.4|708.55|701.65|709.5|702.6|703.85|696.95|1350
1714647600000|2024-05-02 11:00:00|708.4|701.5|717.7|710.8|718.4|711.5|708.3|701.4|2626
1714651200000|2024-05-02 12:00:00|717.65|710.75|715.35|708.45|721.1|714.2|714.85|707.95|2383
1714654800000|2024-05-02 13:00:00|715.3|708.4|710.7|703.8|717.1|710.2|708.6|701.7|2556
1714658400000|2024-05-02 14:00:00|710.75|703.85|719.15|712.25|721.65|714.75|707.35|700.45|3434
1714662000000|2024-05-02 15:00:00|719.1|712.2|720.7|713.8|724.75|717.85|717.4|710.5|1900
1714665600000|2024-05-02 16:00:00|720.65|713.75|710.05|703.15|721.25|714.35|707.9|701|1797
1714669200000|2024-05-02 17:00:00|710.1|703.2|715.35|708.45|715.9|709|709.2|702.3|1643
1714672800000|2024-05-02 18:00:00|715.4|708.5|716.15|709.25|720.7|713.8|711.8|704.9|1864
1714676400000|2024-05-02 19:00:00|716.05|709.15|716.05|709.15|716.5|709.6|712|705.1|1648
1714680000000|2024-05-02 20:00:00|716|709.1|711.29|704.39|716.8|709.9|708.1|701.2|1399
1714683600000|2024-05-02 21:00:00|711.36|704.46|716.65|709.75|718.41|711.51|711.06|704.16|3316
1714687200000|2024-05-02 22:00:00|716.6|709.7|718.75|711.85|721.25|714.35|716.1|709.2|1271
1714690800000|2024-05-02 23:00:00|718.7|711.8|714.1|707.2|719.2|712.3|714.05|707.15|1007
1714694400000|2024-05-03 00:00:00|714.05|707.15|712.55|705.65|715.55|708.65|709.6|702.7|1424
1714698000000|2024-05-03 01:00:00|712.6|705.7|717.7|710.8|723|716.1|712|705.1|2096
1714701600000|2024-05-03 02:00:00|717.65|710.75|716.75|709.85|723.65|716.75|715.5|708.6|2272
1714705200000|2024-05-03 03:00:00|716.8|709.9|716.65|709.75|720.2|713.3|715.7|708.8|1495
1714708800000|2024-05-03 04:00:00|716.7|709.8|713.9|707|718.55|711.65|712.8|705.9|1060
1714712400000|2024-05-03 05:00:00|713.95|707.05|714.6|707.7|715.4|708.5|711.45|704.55|1116
1714716000000|2024-05-03 06:00:00|714.65|707.75|704.65|697.75|715.3|708.4|704.5|697.6|1260
1714719600000|2024-05-03 07:00:00|704.6|697.7|703.05|696.15|708|701.1|701.3|694.4|1385
1714723200000|2024-05-03 08:00:00|703|696.1|704.4|697.5|707.05|700.15|702.8|695.9|1037
1714726800000|2024-05-03 09:00:00|704.5|697.6|706.35|699.45|708.15|701.25|703.65|696.75|1054
1714730400000|2024-05-03 10:00:00|706.4|699.5|702.25|695.35|706.65|699.75|698.25|691.35|793
1714734000000|2024-05-03 11:00:00|702.2|695.3|706.35|699.45|707.7|700.8|700.1|693.2|1011
1714737600000|2024-05-03 12:00:00|706.25|699.35|722.95|716.05|726.65|719.75|704.95|698.05|4235
1714741200000|2024-05-03 13:00:00|722.9|716|733.05|726.15|734.4|727.5|721.75|714.85|2914
1714744800000|2024-05-03 14:00:00|733.1|726.2|735.4|728.5|743.65|736.75|728.15|721.25|3085
1714748400000|2024-05-03 15:00:00|735.45|728.55|747.7|740.8|749.9|743|733|726.1|2388
1714752000000|2024-05-03 16:00:00|747.75|740.85|747.55|740.65|755.6|748.7|745.8|738.9|2146
1714755600000|2024-05-03 17:00:00|747.6|740.7|748|741.1|749.15|742.25|744.45|737.55|1467
1714759200000|2024-05-03 18:00:00|747.8|740.9|745.85|738.95|749.5|742.6|745.85|738.95|868
1714762800000|2024-05-03 19:00:00|745.65|738.75|748.3|741.4|748.4|741.5|743.85|736.95|1165
1714766400000|2024-05-03 20:00:00|748.2|741.3|754.93|748.03|758.95|752.05|747.45|740.55|2761
1714806000000|2024-05-04 07:00:00|760.39|753.49|754.37|747.47|760.79|753.89|753.58|746.68|3252
1714809600000|2024-05-04 08:00:00|754.41|747.51|757.27|750.37|758.5|751.6|753.55|746.65|2702
1714813200000|2024-05-04 09:00:00|757.25|750.35|755.69|748.79|759.1|752.2|754.69|747.79|2751
1714816800000|2024-05-04 10:00:00|755.67|748.77|772.28|765.38|772.47|765.57|755.22|748.32|4614
1714820400000|2024-05-04 11:00:00|772.34|765.44|758.52|751.62|775.03|768.13|755.71|748.81|6728
1714824000000|2024-05-04 12:00:00|758.53|751.63|761.87|754.97|762.02|755.12|756.85|749.95|4882
1714827600000|2024-05-04 13:00:00|761.86|754.96|757.41|750.51|763.82|756.92|750.9|744|5548
1714831200000|2024-05-04 14:00:00|757.31|750.41|760.37|753.47|762.64|755.74|754.97|748.07|4737
1714834800000|2024-05-04 15:00:00|760.36|753.46|757.59|750.69|760.79|753.89|755.37|748.47|3890
1714838400000|2024-05-04 16:00:00|757.6|750.7|760.05|753.15|761.26|754.36|753.86|746.96|4275
1714842000000|2024-05-04 17:00:00|760.01|753.11|757.37|750.47|760.35|753.45|754.22|747.32|3692
1714845600000|2024-05-04 18:00:00|757.34|750.44|758.32|751.42|760.29|753.39|755.65|748.75|2961
1714849200000|2024-05-04 19:00:00|758.34|751.44|761.12|754.22|762.25|755.35|756.58|749.68|2899
1714852800000|2024-05-04 20:00:00|761.21|754.31|760.53|753.63|764.22|757.32|759.22|752.32|3165
1714856400000|2024-05-04 21:00:00|760.52|753.62|757.4|750.5|761.45|754.55|754.64|747.74|3008
1714860000000|2024-05-04 22:00:00|757.42|750.52|755.04|748.14|758.93|752.03|754.71|747.81|3243
1714863600000|2024-05-04 23:00:00|755.06|748.16|757.09|750.19|757.81|750.91|754.87|747.97|2841
1714867200000|2024-05-05 00:00:00|757.13|750.23|757.75|750.85|760.42|753.52|752.06|745.16|5650
1714870800000|2024-05-05 01:00:00|757.77|750.87|745.64|738.74|759.69|752.79|739.08|732.18|6882
1714874400000|2024-05-05 02:00:00|745.6|738.7|744.48|737.58|749.57|742.67|744.45|737.55|3912
1714878000000|2024-05-05 03:00:00|744.49|737.59|747.89|740.99|748.07|741.17|743.61|736.71|4901
1714881600000|2024-05-05 04:00:00|747.95|741.05|748.27|741.37|750.01|743.11|746.81|739.91|3593
1714885200000|2024-05-05 05:00:00|748.29|741.39|741.68|734.78|749.3|742.4|740.07|733.17|3209
1714888800000|2024-05-05 06:00:00|741.67|734.77|745.15|738.25|746.64|739.74|739.2|732.3|3233
1714892400000|2024-05-05 07:00:00|745.18|738.28|746.24|739.34|750.03|743.13|744.72|737.82|3819
1714896000000|2024-05-05 08:00:00|746.25|739.35|751.24|744.34|754.4|747.5|744.7|737.8|3986
1714899600000|2024-05-05 09:00:00|751.18|744.28|747.95|741.05|751.44|744.54|746.07|739.17|4998
1714903200000|2024-05-05 10:00:00|747.91|741.01|745.54|738.64|749.7|742.8|743.39|736.49|3877
1714906800000|2024-05-05 11:00:00|745.55|738.65|747.62|740.72|748.25|741.35|742.95|736.05|4828
1714910400000|2024-05-05 12:00:00|747.64|740.74|743.36|736.46|748.19|741.29|742.21|735.31|3863
1714914000000|2024-05-05 13:00:00|743.39|736.49|747.07|740.17|749.12|742.22|740.97|734.07|5975
1714917600000|2024-05-05 14:00:00|747.08|740.18|748|741.1|748.6|741.7|740.31|733.41|5174
1714921200000|2024-05-05 15:00:00|748.02|741.12|756.85|749.95|758.38|751.48|745.31|738.41|7211
1714924800000|2024-05-05 16:00:00|756.88|749.98|757.17|750.27|765.39|758.49|755.9|749|5817
1714928400000|2024-05-05 17:00:00|757.19|750.29|756.5|749.6|760.25|753.35|754.97|748.07|3981
1714932000000|2024-05-05 18:00:00|756.58|749.68|753.01|746.11|756.69|749.79|750.16|743.26|4805
1714935600000|2024-05-05 19:00:00|753.05|746.15|757.99|744.09|759.29|748.99|752.41|743.61|3484
1714939200000|2024-05-05 20:00:00|758|744.1|755.67|748.77|759.61|749.09|754.97|742.67|4185
1714942800000|2024-05-05 21:00:00|755.65|748.75|757.6|750.7|757.65|750.75|753.95|747.05|1222
1714946400000|2024-05-05 22:00:00|757.65|750.75|757.4|750.5|758.85|751.95|755.75|748.85|1088
1714950000000|2024-05-05 23:00:00|757.5|750.6|762.3|755.4|768.6|761.7|756.85|749.95|1027
1714953600000|2024-05-06 00:00:00|762.25|755.35|766.1|759.2|768.45|761.55|761.8|754.9|2067
1714957200000|2024-05-06 01:00:00|766.25|759.35|762.55|755.65|770.7|763.8|760.65|753.75|1674
1714960800000|2024-05-06 02:00:00|762.6|755.7|759.35|752.45|766|759.1|759.35|752.45|1053
1714964400000|2024-05-06 03:00:00|759.2|752.3|758.5|751.6|762.95|756.05|756|749.1|1502
1714968000000|2024-05-06 04:00:00|758.6|751.7|765.7|758.8|765.85|758.95|756.55|749.65|973
1714971600000|2024-05-06 05:00:00|765.8|758.9|774.9|768|775.4|768.5|764.4|757.5|1139
1714975200000|2024-05-06 06:00:00|774.85|767.95|775.3|768.4|778.6|771.7|772.9|766|1378
1714978800000|2024-05-06 07:00:00|775.2|768.3|781.65|774.75|782.95|776.05|773.65|766.75|1213
1714982400000|2024-05-06 08:00:00|781.6|774.7|790.45|783.55|796.75|789.85|780.55|773.65|3388
1714986000000|2024-05-06 09:00:00|790.65|783.75|797.85|790.95|798.1|791.2|790.65|783.75|1327
1714989600000|2024-05-06 10:00:00|798|791.1|772.05|765.15|798.1|791.2|767.4|760.5|3886
1714993200000|2024-05-06 11:00:00|772.1|765.2|772.95|766.05|776.75|769.85|770.15|763.25|1730
1714996800000|2024-05-06 12:00:00|772.9|766|758.9|752|774.7|767.8|750.5|743.6|4196
1715000400000|2024-05-06 13:00:00|758.75|751.85|766|759.1|767.25|760.35|755.6|748.7|3117
1715004000000|2024-05-06 14:00:00|765.9|759|751.95|745.05|766.8|759.9|751.6|744.7|2353
1715007600000|2024-05-06 15:00:00|751.9|745|760.2|753.3|762.3|755.4|747.2|740.3|2787
1715011200000|2024-05-06 16:00:00|760.15|753.25|755.15|748.25|763.8|756.9|754.25|747.35|1591
1715014800000|2024-05-06 17:00:00|755.1|748.2|754.9|748|761.35|754.45|751.85|744.95|1768
1715018400000|2024-05-06 18:00:00|754.95|748.05|759.5|752.6|761.3|754.4|753.6|746.7|1321
1715022000000|2024-05-06 19:00:00|759.45|752.55|756.8|749.9|759.55|752.65|750.35|743.45|1930
1715025600000|2024-05-06 20:00:00|756.75|749.85|760.06|753.16|762.55|755.65|755.25|748.35|1105
1715029200000|2024-05-06 21:00:00|760.1|753.2|760.55|753.65|762.99|756.09|759.53|752.63|2256
1715032800000|2024-05-06 22:00:00|760.5|753.6|755.65|748.75|760.5|753.6|754.4|747.5|391
1715036400000|2024-05-06 23:00:00|755.5|748.6|751|744.1|755.8|748.9|750.15|743.25|587
1715040000000|2024-05-07 00:00:00|750.9|744|756.6|749.7|760.3|753.4|747.5|740.6|1434
1715043600000|2024-05-07 01:00:00|756.5|749.6|763.05|756.15|763.15|756.25|755.6|748.7|1356
1715047200000|2024-05-07 02:00:00|763|756.1|759.35|752.45|763.25|756.35|758.1|751.2|886
1715050800000|2024-05-07 03:00:00|759.3|752.4|750.2|743.3|760.25|753.35|741.35|734.45|2633
1715054400000|2024-05-07 04:00:00|750.15|743.25|755.3|748.4|755.4|748.5|749.4|742.5|1274
1715058000000|2024-05-07 05:00:00|755.2|748.3|751.35|744.45|756.15|749.25|748|741.1|1129
1715061600000|2024-05-07 06:00:00|751.3|744.4|750.05|743.15|752.75|745.85|744.95|738.05|1144
1715065200000|2024-05-07 07:00:00|749.3|742.4|751.55|744.65|757.1|750.2|748.1|741.2|1194
1715068800000|2024-05-07 08:00:00|751.65|744.75|765.7|758.8|767.35|760.45|751.35|744.45|1806
1715072400000|2024-05-07 09:00:00|765.9|759|761.6|754.7|769.1|762.2|759.85|752.95|1028
1715076000000|2024-05-07 10:00:00|761.55|754.65|760.95|754.05|763.35|756.45|757.95|751.05|1204
1715079600000|2024-05-07 11:00:00|760.9|754|753.85|746.95|762.35|755.45|752.5|745.6|1204
1715083200000|2024-05-07 12:00:00|753.95|747.05|759.7|752.8|760.95|754.05|752.7|745.8|1060
1715086800000|2024-05-07 13:00:00|759.65|752.75|752|745.1|760.3|753.4|750.9|744|1187
1715090400000|2024-05-07 14:00:00|752.5|745.6|765.65|758.75|765.7|758.8|749.45|742.55|1926
1715094000000|2024-05-07 15:00:00|765.6|758.7|761.3|754.4|771.5|764.6|760.9|754|2109
1715097600000|2024-05-07 16:00:00|761.25|754.35|761.05|754.15|763.3|756.4|757|750.1|615
1715101200000|2024-05-07 17:00:00|761.1|754.2|758.35|751.45|761.25|754.35|757.1|750.2|736
1715104800000|2024-05-07 18:00:00|758.3|751.4|755.7|748.8|758.3|751.4|749.85|742.95|1230
1715108400000|2024-05-07 19:00:00|755.65|748.75|753.5|746.6|756.8|749.9|752.6|745.7|832
1715112000000|2024-05-07 20:00:00|753.55|746.65|752.01|745.11|756.25|749.35|750.45|743.55|954
1715115600000|2024-05-07 21:00:00|752|745.1|753.1|746.2|759.9|753|749.51|742.61|3601
1715119200000|2024-05-07 22:00:00|753.15|746.25|749.4|742.5|753.7|746.8|745.6|738.7|1227
1715122800000|2024-05-07 23:00:00|749.35|742.45|743.15|736.25|749.85|742.95|741.1|734.2|2240
1715126400000|2024-05-08 00:00:00|743.1|736.2|742.9|736|747.75|740.85|735.2|728.3|2061
1715130000000|2024-05-08 01:00:00|742.85|735.95|740.65|733.75|744.9|738|738.85|731.95|1564
1715133600000|2024-05-08 02:00:00|740.75|733.85|745.5|738.6|746.6|739.7|740.05|733.15|793
1715137200000|2024-05-08 03:00:00|745.55|738.65|744.6|737.7|746.85|739.95|743.55|736.65|731
1715140800000|2024-05-08 04:00:00|744.5|737.6|739.65|732.75|746|739.1|734.8|727.9|1031
1715144400000|2024-05-08 05:00:00|739.6|732.7|741.55|734.65|743.15|736.25|736.05|729.15|1087
1715148000000|2024-05-08 06:00:00|741.35|734.45|736.85|729.95|743.15|736.25|729.1|722.2|1930
1715151600000|2024-05-08 07:00:00|736.8|729.9|731.25|724.35|738.7|731.8|728.9|722|2039
1715155200000|2024-05-08 08:00:00|731.2|724.3|733.65|726.75|736.2|729.3|728.85|721.95|1838
1715158800000|2024-05-08 09:00:00|733.7|726.8|732.65|725.75|735|728.1|727.55|720.65|849
1715162400000|2024-05-08 10:00:00|732.7|725.8|739.35|732.45|743.85|736.95|731.95|725.05|1203
1715166000000|2024-05-08 11:00:00|737.2|730.3|738.9|732|741.55|734.65|733.95|727.05|1014
1715169600000|2024-05-08 12:00:00|738.95|732.05|742.05|735.15|743.1|736.2|735.85|728.95|1642
1715173200000|2024-05-08 13:00:00|742|735.1|752.85|745.95|753.1|746.2|741|734.1|2867
1715176800000|2024-05-08 14:00:00|752.9|746|752.15|745.25|756.35|749.45|745.25|738.35|3228
1715180400000|2024-05-08 15:00:00|752.2|745.3|748.5|741.6|753.25|746.35|741.8|734.9|2920
1715184000000|2024-05-08 16:00:00|748.55|741.65|745.25|738.35|748.55|741.65|741.95|735.05|2187
1715187600000|2024-05-08 17:00:00|745.15|738.25|744.4|737.5|749|742.1|743.35|736.45|1556
1715191200000|2024-05-08 18:00:00|744.5|737.6|746.1|739.2|750.8|743.9|742.8|735.9|1123
1715194800000|2024-05-08 19:00:00|746.05|739.15|742.6|735.7|747.6|740.7|737.6|730.7|1884
1715198400000|2024-05-08 20:00:00|742.45|735.55|729.67|722.77|745.5|738.6|723.9|717|3908
1715202000000|2024-05-08 21:00:00|729.7|722.8|734.07|727.17|735.62|728.72|726.85|719.95|4235
1715205600000|2024-05-08 22:00:00|734.02|727.12|736.35|729.45|736.4|729.5|731.1|724.2|1619
1715209200000|2024-05-08 23:00:00|736.3|729.4|736.15|729.25|739.45|732.55|734.4|727.5|1551
1715212800000|2024-05-09 00:00:00|736.05|729.15|737.95|731.05|739.2|732.3|734.7|727.8|1649
1715216400000|2024-05-09 01:00:00|737.9|731|739|732.1|741.2|734.3|736.3|729.4|1594
1715220000000|2024-05-09 02:00:00|739.05|732.15|739.7|732.8|740.6|733.7|736.05|729.15|958
1715223600000|2024-05-09 03:00:00|739.75|732.85|739.75|732.85|740.8|733.9|736.6|729.7|1310
1715227200000|2024-05-09 04:00:00|739.8|732.9|737.3|730.4|741.4|734.5|737|730.1|1014
1715230800000|2024-05-09 05:00:00|737.35|730.45|740.4|733.5|741.45|734.55|737.1|730.2|1433
1715234400000|2024-05-09 06:00:00|740.45|733.55|738.8|731.9|743|736.1|737.6|730.7|1369
1715238000000|2024-05-09 07:00:00|738.75|731.85|733.5|726.6|739.35|732.45|730.75|723.85|1724
1715241600000|2024-05-09 08:00:00|733.45|726.55|735.4|728.5|735.4|728.5|730.75|723.85|1863
1715245200000|2024-05-09 09:00:00|735.35|728.45|732.35|725.45|736.6|729.7|726.95|720.05|2070
1715248800000|2024-05-09 10:00:00|732.3|725.4|721.13|714.23|732.6|725.7|720.59|713.69|2013
1715252400000|2024-05-09 11:00:00|721.12|714.22|731.55|724.65|732.05|725.15|720.3|713.4|1938
1715256000000|2024-05-09 12:00:00|731.5|724.6|735.6|728.7|737.1|730.2|729.8|722.9|1581
1715259600000|2024-05-09 13:00:00|735.65|728.75|733.3|726.4|737.8|730.9|731.65|724.75|1598
1715263200000|2024-05-09 14:00:00|733.4|726.5|735|728.1|737.7|730.8|731.2|724.3|2416
1715266800000|2024-05-09 15:00:00|735.6|728.7|740.25|733.35|744.3|737.4|735.6|728.7|2617
1715270400000|2024-05-09 16:00:00|740.35|733.45|738.05|731.15|743.85|736.95|737.4|730.5|2598
1715274000000|2024-05-09 17:00:00|738.1|731.2|740.4|733.5|741.8|734.9|736.95|730.05|1827
1715277600000|2024-05-09 18:00:00|740.35|733.45|744.7|737.8|745|738.1|739.8|732.9|1648
1715281200000|2024-05-09 19:00:00|744.65|737.75|746.95|740.05|747.7|740.8|743.35|736.45|1155
1715284800000|2024-05-09 20:00:00|747|740.1|748.61|741.71|749.4|742.5|745.65|738.75|1211
1715288400000|2024-05-09 21:00:00|748.64|741.74|749.4|742.5|750.39|743.49|747.47|740.57|2044
1715292000000|2024-05-09 22:00:00|749.35|742.45|756.45|749.55|758.2|751.3|748.7|741.8|1235
1715295600000|2024-05-09 23:00:00|756.4|749.5|753.55|746.65|757.8|750.9|751.55|744.65|1053
1715299200000|2024-05-10 00:00:00|753.5|746.6|750.3|743.4|753.5|746.6|749.6|742.7|996
1715302800000|2024-05-10 01:00:00|750.25|743.35|754.75|747.85|756.95|750.05|748.1|741.2|943
1715306400000|2024-05-10 02:00:00|754.65|747.75|750.95|744.05|754.85|747.95|749.6|742.7|538
1715310000000|2024-05-10 03:00:00|751|744.1|750.9|744|751.45|744.55|748.9|742|579
1715313600000|2024-05-10 04:00:00|750.85|743.95|751.9|745|753.3|746.4|749.75|742.85|462
1715317200000|2024-05-10 05:00:00|751.85|744.95|752.1|745.2|753.25|746.35|749.95|743.05|556
1715320800000|2024-05-10 06:00:00|752.15|745.25|757.65|750.75|758.9|752|751.55|744.65|568
1715324400000|2024-05-10 07:00:00|757.8|750.9|758.2|751.3|759.8|752.9|754.9|748|849
1715328000000|2024-05-10 08:00:00|758.25|751.35|755.55|748.65|758.45|751.55|754.55|747.65|652
1715331600000|2024-05-10 09:00:00|755.5|748.6|754.45|747.55|755.5|748.6|753.1|746.2|359
1715335200000|2024-05-10 10:00:00|754.5|747.6|756.3|749.4|756.65|749.75|752.25|745.35|476
1715338800000|2024-05-10 11:00:00|756.25|749.35|757.75|750.85|757.95|751.05|753.05|746.15|850
1715342400000|2024-05-10 12:00:00|757.7|750.8|754.2|747.3|758.85|751.95|753.3|746.4|696
1715346000000|2024-05-10 13:00:00|754.1|747.2|756.55|749.65|758.05|751.15|753.05|746.15|634
1715349600000|2024-05-10 14:00:00|756.4|749.5|734.05|727.15|756.5|749.6|729.6|722.7|4419
1715353200000|2024-05-10 15:00:00|734.1|727.2|726|719.1|737.05|730.15|724.3|717.4|3472
1715356800000|2024-05-10 16:00:00|725.9|719|720.75|713.85|729|722.1|715.2|708.3|4069
1715360400000|2024-05-10 17:00:00|720.7|713.8|714.9|708|721.75|714.85|710.35|703.45|3740
1715364000000|2024-05-10 18:00:00|714.8|707.9|717.3|710.4|717.3|710.4|710.95|704.05|2100
1715367600000|2024-05-10 19:00:00|717.25|710.35|713.4|706.5|718.3|711.4|710.5|703.6|1244
1715371200000|2024-05-10 20:00:00|713.35|706.45|709.68|702.78|715.09|708.19|705.93|699.03|5149
1715410800000|2024-05-11 07:00:00|716.24|709.34|715.48|708.58|718.09|711.19|714.9|708|4027
1715414400000|2024-05-11 08:00:00|715.51|708.61|712|705.1|716.44|709.54|710.87|703.97|4698
1715418000000|2024-05-11 09:00:00|712.02|705.12|714.93|708.03|715.02|708.12|711.26|704.36|3976
1715421600000|2024-05-11 10:00:00|714.9|708|709.94|703.04|714.9|708|708.66|701.76|2797
1715425200000|2024-05-11 11:00:00|709.92|703.02|708.8|701.9|710.73|703.83|704.91|698.01|3268
1715428800000|2024-05-11 12:00:00|708.79|701.89|709.96|703.06|712.25|705.35|707.69|700.79|2625
1715432400000|2024-05-11 13:00:00|709.99|703.09|714.78|707.88|715.09|708.19|709.44|702.54|3582
1715436000000|2024-05-11 14:00:00|714.73|707.83|709.45|702.55|715.2|708.3|708.86|701.96|3374
1715439600000|2024-05-11 15:00:00|709.53|702.63|713.82|706.92|718.19|711.29|709.45|702.55|6255
1715443200000|2024-05-11 16:00:00|713.86|706.96|712.31|705.41|714.25|707.35|710.93|704.03|4328
1715446800000|2024-05-11 17:00:00|712.4|705.5|714.45|707.55|714.45|707.55|710.87|703.97|4068
1715450400000|2024-05-11 18:00:00|714.47|707.57|713.51|706.61|714.77|707.87|712.65|705.75|3051
1715454000000|2024-05-11 19:00:00|713.5|706.6|713.47|706.57|714.14|707.24|712.02|705.12|2923
1715457600000|2024-05-11 20:00:00|713.44|706.54|711.44|704.54|713.95|707.05|708.74|701.84|3696
1715461200000|2024-05-11 21:00:00|711.36|704.46|710.02|703.12|711.37|704.47|708.71|701.81|1889
1715464800000|2024-05-11 22:00:00|710.04|703.14|709.52|702.62|711.19|704.29|708.6|701.7|2888
1715468400000|2024-05-11 23:00:00|709.54|702.64|706.99|700.09|709.7|702.8|705.53|698.63|3053
1715472000000|2024-05-12 00:00:00|707|700.1|705.73|698.83|708.4|701.5|704.31|697.41|2452
1715475600000|2024-05-12 01:00:00|705.71|698.81|705.61|698.71|707.51|700.61|705.07|698.17|2038
1715479200000|2024-05-12 02:00:00|705.64|698.74|708.7|701.8|709.73|702.83|704.71|697.81|1909
1715482800000|2024-05-12 03:00:00|708.74|701.84|709.59|702.69|710.5|703.6|707.9|701|1239
1715486400000|2024-05-12 04:00:00|709.6|702.7|712.55|705.65|712.99|706.09|709.1|702.2|2062
1715490000000|2024-05-12 05:00:00|712.51|705.61|713.29|706.39|713.72|706.82|711.72|704.82|1560
1715493600000|2024-05-12 06:00:00|713.28|706.38|714.28|707.38|717.79|710.89|712.9|706|2770
1715497200000|2024-05-12 07:00:00|714.25|707.35|710.95|704.05|715.81|708.91|709.41|702.51|4340
1715500800000|2024-05-12 08:00:00|710.94|704.04|716.69|709.79|716.69|709.79|709.98|703.08|4118
1715504400000|2024-05-12 09:00:00|716.74|709.84|713.97|707.07|717.35|710.45|712.17|705.27|2842
1715508000000|2024-05-12 10:00:00|714.01|707.11|715.1|708.2|717.48|710.58|712.79|705.89|4386
1715511600000|2024-05-12 11:00:00|715.11|708.21|714.73|707.83|715.91|709.01|714.02|707.12|2988
1715515200000|2024-05-12 12:00:00|714.71|707.81|714.5|707.6|715.62|708.72|713.05|706.15|2589
1715518800000|2024-05-12 13:00:00|714.53|707.63|715.11|708.21|716.13|709.23|713.5|706.6|2765
1715522400000|2024-05-12 14:00:00|715.12|708.22|713.44|706.54|715.89|708.99|712.62|705.72|2898
1715526000000|2024-05-12 15:00:00|713.45|706.55|721.91|715.01|722.39|715.49|712.64|705.74|3920
1715529600000|2024-05-12 16:00:00|721.89|714.99|716.7|709.8|725.02|718.12|716.7|709.8|4335
1715533200000|2024-05-12 17:00:00|716.72|709.82|716.52|709.62|719.03|712.13|713.7|706.8|4418
1715536800000|2024-05-12 18:00:00|716.45|709.55|710.09|703.19|716.55|709.65|710.02|703.12|2716
1715540400000|2024-05-12 19:00:00|710.04|703.14|715.4|701.5|715.55|703.38|708.4|699.16|2489
1715544000000|2024-05-12 20:00:00|715.43|701.53|710.25|703.35|715.61|703.81|710.08|699.75|2343
1715547600000|2024-05-12 21:00:00|710.2|703.3|707.85|700.95|710.2|703.3|702.1|695.2|707
1715551200000|2024-05-12 22:00:00|707.8|700.9|709.1|702.2|710.05|703.15|707.1|700.2|1000
1715554800000|2024-05-12 23:00:00|709.2|702.3|709.6|702.7|711.1|704.2|708.4|701.5|902
1715558400000|2024-05-13 00:00:00|709.65|702.75|711.95|705.05|714.2|707.3|709.05|702.15|1266
1715562000000|2024-05-13 01:00:00|711.85|704.95|705.05|698.15|712.4|705.5|700.35|693.45|2540
1715565600000|2024-05-13 02:00:00|705.1|698.2|696.25|689.35|707.9|701|689.6|682.7|4007
1715569200000|2024-05-13 03:00:00|696.3|689.4|695.15|688.25|696.7|689.8|687.3|680.4|3570
1715572800000|2024-05-13 04:00:00|695.1|688.2|693.05|686.15|695.95|689.05|690.4|683.5|1753
1715576400000|2024-05-13 05:00:00|692.95|686.05|691.45|684.55|696.3|689.4|691.1|684.2|2059
1715580000000|2024-05-13 06:00:00|693.2|686.3|704.2|697.3|704.35|697.45|692.8|685.9|2298
1715583600000|2024-05-13 07:00:00|704.25|697.35|711.25|704.35|712.4|705.5|702.65|695.75|2790
1715587200000|2024-05-13 08:00:00|711.2|704.3|722|715.1|724.5|717.6|711.15|704.25|4863
1715590800000|2024-05-13 09:00:00|721.95|715.05|720.6|713.7|724.1|717.2|718.4|711.5|2572
1715594400000|2024-05-13 10:00:00|720.65|713.75|715.65|708.75|720.95|714.05|712.8|705.9|2717
1715598000000|2024-05-13 11:00:00|715.6|708.7|713.15|706.25|717.5|710.6|710.5|703.6|1680
1715601600000|2024-05-13 12:00:00|713.2|706.3|711.75|704.85|714.4|707.5|708.4|701.5|2200
1715605200000|2024-05-13 13:00:00|711.8|704.9|708.8|701.9|715.2|708.3|707.95|701.05|3369
1715608800000|2024-05-13 14:00:00|708.75|701.85|710.85|703.95|715.05|708.15|708.7|701.8|2559
1715612400000|2024-05-13 15:00:00|710.9|704|714.95|708.05|717.95|711.05|710.3|703.4|1882
1715616000000|2024-05-13 16:00:00|715|708.1|717.8|710.9|722.3|715.4|714.7|707.8|2435
1715619600000|2024-05-13 17:00:00|717.85|710.95|707.3|700.4|721.8|714.9|704.6|697.7|3205
1715623200000|2024-05-13 18:00:00|707.05|700.15|705.95|699.05|707.6|700.7|702.2|695.3|1572
1715626800000|2024-05-13 19:00:00|706|699.1|706.75|699.85|709.2|702.3|705.3|698.4|945
1715630400000|2024-05-13 20:00:00|706.7|699.8|705.4|698.5|707.15|700.25|703.6|696.7|621
1715634000000|2024-05-13 21:00:00|705.42|698.52|704.7|697.8|707.01|700.11|703.55|696.65|2775
1715637600000|2024-05-13 22:00:00|704.65|697.75|701.85|694.95|706.45|699.55|700.7|693.8|866
1715641200000|2024-05-13 23:00:00|701.8|694.9|703.8|696.9|704.55|697.65|701.25|694.35|666
1715644800000|2024-05-14 00:00:00|703.75|696.85|700.15|693.25|705.55|698.65|698.95|692.05|1285
1715648400000|2024-05-14 01:00:00|700.1|693.2|697.95|691.05|702.9|696|695.5|688.6|1441
1715652000000|2024-05-14 02:00:00|697.9|691|698.2|691.3|699.45|692.55|694.5|687.6|1475
1715655600000|2024-05-14 03:00:00|698.1|691.2|699|692.1|701.6|694.7|696.7|689.8|1644
1715659200000|2024-05-14 04:00:00|698.95|692.05|699.4|692.5|702.1|695.2|697.8|690.9|976
1715662800000|2024-05-14 05:00:00|699.35|692.45|700.6|693.7|702.8|695.9|698.2|691.3|1015
1715666400000|2024-05-14 06:00:00|700.5|693.6|694.3|687.4|700.5|693.6|680.9|674|3374
1715670000000|2024-05-14 07:00:00|694.25|687.35|698.55|691.65|699.4|692.5|693.45|686.55|1814
1715673600000|2024-05-14 08:00:00|698.5|691.6|697.55|690.65|698.7|691.8|693.75|686.85|1814
1715677200000|2024-05-14 09:00:00|697.5|690.6|697|690.1|699.9|693|695.95|689.05|1239
1715680800000|2024-05-14 10:00:00|696.9|690|696.15|689.25|698.2|691.3|694.7|687.8|1482
1715684400000|2024-05-14 11:00:00|696.05|689.15|697.7|690.8|699.75|692.85|695.45|688.55|1155
1715688000000|2024-05-14 12:00:00|697.65|690.75|696.35|689.45|702|695.1|691.8|684.9|4012
1715691600000|2024-05-14 13:00:00|696.4|689.5|695.6|688.7|700.6|693.7|694.6|687.7|2453
1715695200000|2024-05-14 14:00:00|695.65|688.75|692.6|685.7|699.55|692.65|686.2|679.3|4521
1715698800000|2024-05-14 15:00:00|692.65|685.75|695|688.1|698.25|691.35|690.8|683.9|2818
1715702400000|2024-05-14 16:00:00|695.15|688.25|687.6|680.7|695.15|688.25|686.9|680|2554
1715706000000|2024-05-14 17:00:00|687.65|680.75|684.2|677.3|688.6|681.7|680.05|673.15|2592
1715709600000|2024-05-14 18:00:00|684.15|677.25|686.65|679.75|688.45|681.55|682.9|676|1110
1715713200000|2024-05-14 19:00:00|686.7|679.8|686.75|679.85|689.6|682.7|685.9|679|799
1715716800000|2024-05-14 20:00:00|686.7|679.8|685.49|678.59|687.2|680.3|684.3|677.4|727
1715720400000|2024-05-14 21:00:00|685.58|678.68|686.6|679.7|686.6|679.7|682.92|676.02|1718
1715724000000|2024-05-14 22:00:00|686.55|679.65|682.3|675.4|686.7|679.8|680.8|673.9|690
1715727600000|2024-05-14 23:00:00|682.25|675.35|682.1|675.2|682.8|675.9|679.6|672.7|775
1715731200000|2024-05-15 00:00:00|682|675.1|678.6|671.7|686.15|679.25|677.15|670.25|1507
1715734800000|2024-05-15 01:00:00|678.75|671.85|687.2|680.3|688.2|681.3|678.4|671.5|2010
1715738400000|2024-05-15 02:00:00|687.4|680.5|688.85|681.95|690.8|683.9|687.4|680.5|1038
1715742000000|2024-05-15 03:00:00|688.9|682|690.5|683.6|691.2|684.3|688.8|681.9|634
1715745600000|2024-05-15 04:00:00|690.45|683.55|689.75|682.85|690.9|684|688.6|681.7|649
1715749200000|2024-05-15 05:00:00|689.7|682.8|690.35|683.45|691.1|684.2|688.1|681.2|595
1715752800000|2024-05-15 06:00:00|690.45|683.55|690.1|683.2|691.3|684.4|688.6|681.7|489
1715756400000|2024-05-15 07:00:00|690.15|683.25|689.65|682.75|691.8|684.9|689.25|682.35|651
1715760000000|2024-05-15 08:00:00|689.7|682.8|688.65|681.75|690.6|683.7|687.9|681|573
1715763600000|2024-05-15 09:00:00|688.6|681.7|694.15|687.25|697|690.1|684.45|677.55|1179
1715767200000|2024-05-15 10:00:00|694.2|687.3|693.4|686.5|697.4|690.5|691.35|684.45|1148
1715770800000|2024-05-15 11:00:00|693.3|686.4|689.85|682.95|693.95|687.05|686.55|679.65|1202
1715774400000|2024-05-15 12:00:00|689.9|683|708.75|701.85|710.57|703.67|689.65|682.75|5480
1715778000000|2024-05-15 13:00:00|708.7|701.8|714.15|707.25|721.05|714.15|705.05|698.15|3473
1715781600000|2024-05-15 14:00:00|714.2|707.3|724.8|717.9|726.2|719.3|712.3|705.4|1857
1715785200000|2024-05-15 15:00:00|725.95|719.05|730.15|723.25|735.85|728.95|725.75|718.85|2636
1715788800000|2024-05-15 16:00:00|729.8|722.9|727.25|720.35|732.15|725.25|724.15|717.25|2691
1715792400000|2024-05-15 17:00:00|727.35|720.45|733.5|726.6|734.85|727.95|727.3|720.4|1466
1715796000000|2024-05-15 18:00:00|733.2|726.3|736.65|729.75|738.75|731.85|732.85|725.95|2417
1715799600000|2024-05-15 19:00:00|736.7|729.8|744.8|737.9|745.4|738.5|734.5|727.6|2732
1715803200000|2024-05-15 20:00:00|744.75|737.85|742.08|735.18|747.9|741|739.3|732.4|2885
1715806800000|2024-05-15 21:00:00|742.12|735.22|740.8|733.9|743.31|736.41|739.95|733.05|2185
1715810400000|2024-05-15 22:00:00|740.9|734|739.7|732.8|742.3|735.4|739.2|732.3|1511
1715814000000|2024-05-15 23:00:00|739.55|732.65|739.95|733.05|742.35|735.45|738.3|731.4|1331
1715817600000|2024-05-16 00:00:00|740|733.1|740|733.1|743.6|736.7|736.8|729.9|2647
1715821200000|2024-05-16 01:00:00|739.65|732.75|737.2|730.3|742.3|735.4|736.05|729.15|1139
1715824800000|2024-05-16 02:00:00|737.15|730.25|736.4|729.5|738.25|731.35|734.2|727.3|686
1715828400000|2024-05-16 03:00:00|736.45|729.55|743.35|736.45|744.1|737.2|735.65|728.75|915
1715832000000|2024-05-16 04:00:00|743.25|736.35|741.2|734.3|744.55|737.65|739.6|732.7|759
1715835600000|2024-05-16 05:00:00|741.25|734.35|740.35|733.45|741.3|734.4|738.6|731.7|711
1715839200000|2024-05-16 06:00:00|740.25|733.35|742.95|736.05|744.1|737.2|739.1|732.2|605
1715842800000|2024-05-16 07:00:00|742.9|736|744.15|737.25|746.45|739.55|742.9|736|568
1715846400000|2024-05-16 08:00:00|744.1|737.2|738|731.1|744.95|738.05|736.5|729.6|895
1715850000000|2024-05-16 09:00:00|737.95|731.05|742.6|735.7|742.7|735.8|735.45|728.55|758
1715853600000|2024-05-16 10:00:00|742.55|735.65|735.7|728.8|742.6|735.7|734.85|727.95|1324
1715857200000|2024-05-16 11:00:00|735.6|728.7|738.9|732|739.05|732.15|734.7|727.8|1110
1715860800000|2024-05-16 12:00:00|738.65|731.75|730.85|723.95|738.8|731.9|726|719.1|5416
1715864400000|2024-05-16 13:00:00|730.9|724|731.65|724.75|734.3|727.4|726.15|719.25|3657
1715868000000|2024-05-16 14:00:00|731.6|724.7|709.4|702.5|731.6|724.7|708.7|701.8|5387
1715871600000|2024-05-16 15:00:00|710.8|703.9|722.9|716|726.6|719.7|710.6|703.7|3411
1715875200000|2024-05-16 16:00:00|722.85|715.95|727.6|720.7|728.1|721.2|718.95|712.05|2556
1715878800000|2024-05-16 17:00:00|727.5|720.6|724.8|717.9|728.8|721.9|719.05|712.15|1871
1715882400000|2024-05-16 18:00:00|724.7|717.8|727.35|720.45|730.7|723.8|723.45|716.55|790
1715886000000|2024-05-16 19:00:00|727.25|720.35|726.45|719.55|730.1|723.2|726.3|719.4|830
1715889600000|2024-05-16 20:00:00|726.5|719.6|726.68|719.78|727.95|721.05|723.85|716.95|580
1715893200000|2024-05-16 21:00:00|726.7|719.8|730.45|723.55|730.62|723.72|726.14|719.24|2774
1715896800000|2024-05-16 22:00:00|730.5|723.6|732.45|725.55|732.75|725.85|725.8|718.9|985
1715900400000|2024-05-16 23:00:00|732.35|725.45|732.85|725.95|734.3|727.4|730.3|723.4|795
1715904000000|2024-05-17 00:00:00|732.9|726|734.95|728.05|734.95|728.05|732.4|725.5|537
1715907600000|2024-05-17 01:00:00|734.85|727.95|731.75|724.85|734.85|727.95|727.2|720.3|1112
1715911200000|2024-05-17 02:00:00|731.85|724.95|733.5|726.6|735.7|728.8|730.6|723.7|781
1715914800000|2024-05-17 03:00:00|733.55|726.65|733.1|726.2|735.05|728.15|731.9|725|931
1715918400000|2024-05-17 04:00:00|733.15|726.25|731.35|724.45|734.05|727.15|730|723.1|705
1715922000000|2024-05-17 05:00:00|731.3|724.4|730.6|723.7|733.15|726.25|730.2|723.3|631
1715925600000|2024-05-17 06:00:00|730.65|723.75|736.2|729.3|737|730.1|729|722.1|816
1715929200000|2024-05-17 07:00:00|736.15|729.25|752.65|745.75|758.35|751.45|736.15|729.25|2753
1715932800000|2024-05-17 08:00:00|752.6|745.7|751.1|744.2|757.65|750.75|749|742.1|2141
1715936400000|2024-05-17 09:00:00|751.05|744.15|745|738.1|752.7|745.8|744.8|737.9|1194
1715940000000|2024-05-17 10:00:00|745.05|738.15|742.55|735.65|745.35|738.45|739.4|732.5|1334
1715943600000|2024-05-17 11:00:00|742.5|735.6|743.55|736.65|744.65|737.75|739.3|732.4|909
1715947200000|2024-05-17 12:00:00|743.5|736.6|751.05|744.15|753.1|746.2|739.65|732.75|1849
1715950800000|2024-05-17 13:00:00|751.1|744.2|743.75|736.85|752.75|745.85|741.6|734.7|2092
1715954400000|2024-05-17 14:00:00|743.8|736.9|750.9|744|750.9|744|743.1|736.2|1696
1715958000000|2024-05-17 15:00:00|750.8|743.9|761|754.1|761.55|754.65|747.7|740.8|2949
1715961600000|2024-05-17 16:00:00|761.05|754.15|757.15|750.25|763.75|756.85|756.05|749.15|1779
1715965200000|2024-05-17 17:00:00|757.1|750.2|759.1|752.2|761.15|754.25|756|749.1|1442
1715968800000|2024-05-17 18:00:00|759.05|752.15|759.7|752.8|759.8|752.9|753.15|746.25|1185
1715972400000|2024-05-17 19:00:00|759.6|752.7|757.3|750.4|759.7|752.8|756|749.1|673
1715976000000|2024-05-17 20:00:00|757.25|750.35|756.07|749.17|757.8|750.9|754.81|747.91|1528
1716015600000|2024-05-18 07:00:00|760.71|753.81|758.32|751.42|761.42|754.52|757.91|751.01|1383
1716019200000|2024-05-18 08:00:00|758.25|751.35|765.89|758.99|767.51|760.61|757.61|750.71|1604
1716022800000|2024-05-18 09:00:00|765.93|759.03|769.13|762.23|769.73|762.83|763.61|756.71|1431
1716026400000|2024-05-18 10:00:00|769.22|762.32|768.36|761.46|779.47|772.57|766.35|759.45|3552
1716030000000|2024-05-18 11:00:00|768.37|761.47|773.63|766.73|780.45|773.55|766.8|759.9|3550
1716033600000|2024-05-18 12:00:00|773.67|766.77|769.7|762.8|776.72|769.82|769.2|762.3|3902
1716037200000|2024-05-18 13:00:00|769.82|762.92|779.79|772.89|780.09|773.19|768.1|761.2|6174
1716040800000|2024-05-18 14:00:00|779.76|772.86|802.83|795.93|809.14|802.24|776.27|769.37|9942
1716044400000|2024-05-18 15:00:00|802.8|795.9|801.28|794.38|826.02|819.12|789.34|782.44|10628
1716048000000|2024-05-18 16:00:00|801.32|794.42|795.24|788.34|812.81|805.91|792.8|785.9|7842
1716051600000|2024-05-18 17:00:00|795.31|788.41|797.09|790.19|802.45|795.55|793.9|787|5976
1716055200000|2024-05-18 18:00:00|797.11|790.21|794.99|788.09|798.27|791.37|789.19|782.29|4578
1716058800000|2024-05-18 19:00:00|795|788.1|800.14|793.24|802.11|795.21|794.07|787.17|3659
1716062400000|2024-05-18 20:00:00|800.15|793.25|795.47|788.57|802.75|795.85|795.44|788.54|3816
1716066000000|2024-05-18 21:00:00|795.49|788.59|794.63|787.73|797.48|790.58|791.1|784.2|2266
1716069600000|2024-05-18 22:00:00|794.69|787.79|789.58|782.68|796.14|789.24|789.58|782.68|2386
1716073200000|2024-05-18 23:00:00|789.61|782.71|789.39|782.49|792.63|785.73|788.41|781.51|2774
1716076800000|2024-05-19 00:00:00|789.37|782.47|782.96|776.06|789.78|782.88|780.97|774.07|3154
1716080400000|2024-05-19 01:00:00|782.95|776.05|783.33|776.43|787.24|780.34|778.13|771.23|3182
1716084000000|2024-05-19 02:00:00|783.3|776.4|791.47|784.57|797.65|790.75|783.24|776.34|4333
1716087600000|2024-05-19 03:00:00|791.45|784.55|795.39|788.49|797.25|790.35|791.41|784.51|3792
1716091200000|2024-05-19 04:00:00|795.46|788.56|797.91|791.01|800.33|793.43|794.18|787.28|3061
1716094800000|2024-05-19 05:00:00|797.87|790.97|795.08|788.18|799.82|792.92|793.94|787.04|2798
1716098400000|2024-05-19 06:00:00|795|788.1|793.94|787.04|795|788.1|789.68|782.78|3647
1716102000000|2024-05-19 07:00:00|794.02|787.12|794.4|787.5|796.24|789.34|792.6|785.7|3384
1716105600000|2024-05-19 08:00:00|794.34|787.44|786.72|779.82|794.53|787.63|785.25|778.35|4047
1716109200000|2024-05-19 09:00:00|786.73|779.83|788.26|781.36|789.38|782.48|781.44|774.54|3955
1716112800000|2024-05-19 10:00:00|788.3|781.4|782.78|775.88|789.14|782.24|780.69|773.79|4864
1716116400000|2024-05-19 11:00:00|782.8|775.9|784.2|777.3|785.37|778.47|776.39|769.49|5378
1716120000000|2024-05-19 12:00:00|784.19|777.29|775.7|768.8|785.9|779|773.57|766.67|5692
1716123600000|2024-05-19 13:00:00|775.68|768.78|780.69|773.79|782.08|775.18|771.42|764.52|5748
1716127200000|2024-05-19 14:00:00|780.65|773.75|771.41|764.51|781.56|774.66|770.85|763.95|5113
1716130800000|2024-05-19 15:00:00|771.4|764.5|773.27|766.37|775.04|768.14|766.15|759.25|4659
1716134400000|2024-05-19 16:00:00|773.33|766.43|768.14|761.24|775.72|768.82|765.1|758.2|5589
1716138000000|2024-05-19 17:00:00|768.12|761.22|774.34|767.44|776.87|769.97|768.07|761.17|4323
1716141600000|2024-05-19 18:00:00|774.35|767.45|773.49|766.59|775.4|768.5|771.17|764.27|3407
1716145200000|2024-05-19 19:00:00|773.55|766.65|776.94|763.04|781.24|771|773.44|761.97|4963
1716148800000|2024-05-19 20:00:00|776.92|763.02|768.8|761.9|779.13|765.23|767.85|758.1|3091
1716152400000|2024-05-19 21:00:00|768.75|761.85|767.85|760.95|770.2|763.3|761.55|754.65|595
1716156000000|2024-05-19 22:00:00|767.9|761|770.75|763.85|772.65|765.75|767|760.1|366
1716159600000|2024-05-19 23:00:00|770.65|763.75|767.65|760.75|770.7|763.8|766.25|759.35|464
1716163200000|2024-05-20 00:00:00|767.7|760.8|781.4|774.5|784|777.1|765.6|758.7|1584
1716166800000|2024-05-20 01:00:00|781.05|774.15|789.9|783|802.15|795.25|772.9|766|4311
1716170400000|2024-05-20 02:00:00|789.85|782.95|783.1|776.2|794.95|788.05|782.8|775.9|2421
1716174000000|2024-05-20 03:00:00|783.05|776.15|777.2|770.3|784.4|777.5|775.9|769|1183
1716177600000|2024-05-20 04:00:00|777.25|770.35|789.6|782.7|792.7|785.8|776.05|769.15|1618
1716181200000|2024-05-20 05:00:00|789.55|782.65|784.7|777.8|792.65|785.75|783.05|776.15|1362
1716184800000|2024-05-20 06:00:00|784.65|777.75|767.75|760.85|784.8|777.9|765.65|758.75|1626
1716188400000|2024-05-20 07:00:00|767.8|760.9|777.1|770.2|779.4|772.5|766.05|759.15|1702
1716192000000|2024-05-20 08:00:00|777.15|770.25|785.25|778.35|789|782.1|775.85|768.95|1439
1716195600000|2024-05-20 09:00:00|785.15|778.25|780.2|773.3|786|779.1|779.45|772.55|1075
1716199200000|2024-05-20 10:00:00|780.15|773.25|780.6|773.7|785.3|778.4|779.1|772.2|1035
1716202800000|2024-05-20 11:00:00|780.65|773.75|775.05|768.15|782.55|775.65|773.5|766.6|997
1716206400000|2024-05-20 12:00:00|774.95|768.05|769.25|762.35|775.45|768.55|767.8|760.9|1318
1716210000000|2024-05-20 13:00:00|769.15|762.25|773.9|767|774.9|768|766.3|759.4|1630
1716213600000|2024-05-20 14:00:00|773.95|767.05|770.9|764|776.9|770|769.1|762.2|1157
1716217200000|2024-05-20 15:00:00|770.95|764.05|775.9|769|778.1|771.2|768.65|761.75|1575
1716220800000|2024-05-20 16:00:00|775.95|769.05|782.95|776.05|785.1|778.2|775.15|768.25|2607
1716224400000|2024-05-20 17:00:00|782.9|776|784.75|777.85|787.15|780.25|780.25|773.35|1905
1716228000000|2024-05-20 18:00:00|784.7|777.8|785.85|778.95|787|780.1|782.35|775.45|1620
1716231600000|2024-05-20 19:00:00|785.8|778.9|850.65|843.75|855|848.1|781.4|774.5|5500
1716235200000|2024-05-20 20:00:00|850.8|843.9|899.3|892.4|903.3|896.4|850.8|843.9|6580
1716238800000|2024-05-20 21:00:00|899.47|892.57|946.1|939.2|954.43|947.53|883.5|876.6|10862
1716242400000|2024-05-20 22:00:00|946.45|939.55|920.9|914|950.35|943.45|920.9|914|4835
1716246000000|2024-05-20 23:00:00|921|914.1|936.15|929.25|938.4|931.5|913.4|906.5|4240
1716249600000|2024-05-21 00:00:00|936.2|929.3|935.8|928.9|945.95|939.05|933.6|926.7|5166
1716253200000|2024-05-21 01:00:00|935.75|928.85|928.25|921.35|935.75|928.85|916.3|909.4|4824
1716256800000|2024-05-21 02:00:00|928.2|921.3|919.45|912.55|930.4|923.5|915.4|908.5|3095
1716260400000|2024-05-21 03:00:00|919.2|912.3|928.85|921.95|930.55|923.65|918.95|912.05|2226
1716264000000|2024-05-21 04:00:00|928.8|921.9|918.05|911.15|931.35|924.45|918.05|911.15|2025
1716267600000|2024-05-21 05:00:00|917.9|911|921.35|914.45|924.95|918.05|911.75|904.85|2989
1716271200000|2024-05-21 06:00:00|921.3|914.4|931.65|924.75|938.05|931.15|919.15|912.25|3046
1716274800000|2024-05-21 07:00:00|931.75|924.85|931.1|924.2|935.7|928.8|924.9|918|3043
1716278400000|2024-05-21 08:00:00|931|924.1|933.8|926.9|934.6|927.7|928.8|921.9|1864
1716282000000|2024-05-21 09:00:00|933.85|926.95|932.65|925.75|936.75|929.85|922.7|915.8|2380
1716285600000|2024-05-21 10:00:00|932.6|925.7|939.9|933|946.3|939.4|931|924.1|3715
1716289200000|2024-05-21 11:00:00|939.85|932.95|940|933.1|949.15|942.25|935.5|928.6|3769
1716292800000|2024-05-21 12:00:00|942.4|935.5|947.05|940.15|947.1|940.2|930.8|923.9|4950
1716296400000|2024-05-21 13:00:00|947.2|940.3|942.05|935.15|961.4|954.5|941.95|935.05|6700
1716300000000|2024-05-21 14:00:00|942|935.1|947.25|940.35|960.8|953.9|941.9|935|5033
1716303600000|2024-05-21 15:00:00|947.4|940.5|937.8|930.9|965.25|958.35|934.6|927.7|5230
1716307200000|2024-05-21 16:00:00|937.75|930.85|940.35|933.45|964.95|958.05|933.5|926.6|5671
1716310800000|2024-05-21 17:00:00|940.25|933.35|943.2|936.3|949.7|942.8|935.5|928.6|3624
1716314400000|2024-05-21 18:00:00|943.15|936.25|939.55|932.65|944.75|937.85|934.8|927.9|2531
1716318000000|2024-05-21 19:00:00|939.45|932.55|945.9|939|947.45|940.55|930.4|923.5|4015
1716321600000|2024-05-21 20:00:00|945.85|938.95|958.84|951.94|965.9|959|943.9|937|3822
1716325200000|2024-05-21 21:00:00|958.82|951.92|956.5|949.6|959.07|952.17|949.33|942.43|3808
1716328800000|2024-05-21 22:00:00|956.45|949.55|963.1|956.2|968.6|961.7|954.4|947.5|4106
1716332400000|2024-05-21 23:00:00|963.15|956.25|969.2|962.3|970.6|963.7|959.2|952.3|2815
1716336000000|2024-05-22 00:00:00|969.15|962.25|963.65|956.75|971.25|964.35|960.6|953.7|3020
1716339600000|2024-05-22 01:00:00|963.7|956.8|954.6|947.7|971.2|964.3|952.25|945.35|1907
1716343200000|2024-05-22 02:00:00|954.5|947.6|959.8|952.9|960.55|953.65|951.45|944.55|2055
1716346800000|2024-05-22 03:00:00|959.9|953|961.4|954.5|962.75|955.85|956.75|949.85|1575
1716350400000|2024-05-22 04:00:00|961.35|954.45|954.6|947.7|972.65|965.75|943.05|936.15|3745
1716354000000|2024-05-22 05:00:00|954.3|947.4|959.2|952.3|968.6|961.7|947.05|940.15|2848
1716357600000|2024-05-22 06:00:00|959.3|952.4|965.45|958.55|967.8|960.9|958.15|951.25|1884
1716361200000|2024-05-22 07:00:00|965.5|958.6|950.45|943.55|968.6|961.7|950.4|943.5|1859
1716364800000|2024-05-22 08:00:00|950.4|943.5|951.3|944.4|955.75|948.85|946.6|939.7|1543
1716368400000|2024-05-22 09:00:00|951.25|944.35|944.55|937.65|951.25|944.35|939.5|932.6|1612
1716372000000|2024-05-22 10:00:00|944.5|937.6|939.3|932.4|948.4|941.5|936.4|929.5|1882
1716375600000|2024-05-22 11:00:00|939.25|932.35|923.2|916.3|940.8|933.9|922.95|916.05|2011
1716379200000|2024-05-22 12:00:00|922.95|916.05|908.05|901.15|929.15|922.25|905.85|898.95|4170
1716382800000|2024-05-22 13:00:00|908|901.1|919.8|912.9|920.3|913.4|908|901.1|3032
1716386400000|2024-05-22 14:00:00|920.1|913.2|932.3|925.4|945.3|938.4|912.05|905.15|5882
1716390000000|2024-05-22 15:00:00|932.2|925.3|930.3|923.4|932.5|925.6|920.45|913.55|4697
1716393600000|2024-05-22 16:00:00|930.35|923.45|929.8|922.9|930.9|924|922.45|915.55|2587
1716397200000|2024-05-22 17:00:00|930.2|923.3|921.95|915.05|936.35|929.45|920.6|913.7|3572
1716400800000|2024-05-22 18:00:00|921.8|914.9|918.8|911.9|922|915.1|911.3|904.4|2453
1716404400000|2024-05-22 19:00:00|919.35|912.45|917.35|910.45|919.45|912.55|914.6|907.7|1640
1716408000000|2024-05-22 20:00:00|917.4|910.5|920.14|913.24|929.4|922.5|915|908.1|3334
1716411600000|2024-05-22 21:00:00|920.24|913.34|941.95|935.05|942.65|935.75|915.27|908.37|5581
1716415200000|2024-05-22 22:00:00|941.9|935|937.65|930.75|947.5|940.6|937|930.1|3351
1716418800000|2024-05-22 23:00:00|937.7|930.8|933.65|926.75|939|932.1|930.45|923.55|2034
1716422400000|2024-05-23 00:00:00|933.7|926.8|941.65|934.75|945.9|939|933.7|926.8|2771
1716426000000|2024-05-23 01:00:00|941.75|934.85|942.65|935.75|945.5|938.6|929.3|922.4|4102
1716429600000|2024-05-23 02:00:00|942.8|935.9|940.6|933.7|947.65|940.75|936.55|929.65|2461
1716433200000|2024-05-23 03:00:00|940.55|933.65|945.05|938.15|947.45|940.55|935.6|928.7|2398
1716436800000|2024-05-23 04:00:00|944.95|938.05|948.95|942.05|950.55|943.65|938.6|931.7|2385
1716440400000|2024-05-23 05:00:00|949.05|942.15|952.6|945.7|954.55|947.65|941|934.1|2187
1716444000000|2024-05-23 06:00:00|952.55|945.65|958.3|951.4|964.15|957.25|950.2|943.3|2363
1716447600000|2024-05-23 07:00:00|958.25|951.35|974.4|967.5|985.6|978.7|958.1|951.2|2567
1716451200000|2024-05-23 08:00:00|974.45|967.55|966.55|959.65|974.65|967.75|962.2|955.3|3533
1716454800000|2024-05-23 09:00:00|966.65|959.75|954.4|947.5|973.8|966.9|954.1|947.2|3341
1716458400000|2024-05-23 10:00:00|954.5|947.6|948.35|941.45|957.5|950.6|946.25|939.35|3515
1716462000000|2024-05-23 11:00:00|948.4|941.5|975.75|968.85|984.4|977.5|948.1|941.2|4089
1716465600000|2024-05-23 12:00:00|975.7|968.8|968.05|961.15|990.05|983.15|950.05|943.15|6636
1716469200000|2024-05-23 13:00:00|968|961.1|939.6|932.7|973.5|966.6|926.6|919.7|8348
1716472800000|2024-05-23 14:00:00|947.85|940.95|929.65|922.75|952|945.1|927.65|920.75|7064
1716476400000|2024-05-23 15:00:00|929.6|922.7|931.75|924.85|943.05|936.15|927.45|920.55|4337
1716480000000|2024-05-23 16:00:00|931.7|924.8|930.55|923.65|935.2|928.3|925.35|918.45|4277
1716483600000|2024-05-23 17:00:00|930.5|923.6|917.25|910.35|932.6|925.7|915.95|909.05|3209
1716487200000|2024-05-23 18:00:00|917.2|910.3|918.95|912.05|920.35|913.45|900.9|894|4504
1716490800000|2024-05-23 19:00:00|919|912.1|915.9|909|927.5|920.6|912|905.1|3589
1716494400000|2024-05-23 20:00:00|915.95|909.05|906.99|900.09|915.95|909.05|873.5|866.6|5474
1716498000000|2024-05-23 21:00:00|906.95|900.05|921.6|914.7|939.59|932.69|904.9|898|9577
1716501600000|2024-05-23 22:00:00|921.75|914.85|914.2|907.3|924.4|917.5|908.4|901.5|2846
1716505200000|2024-05-23 23:00:00|914.6|907.7|912|905.1|915.7|908.8|906|899.1|2607
1716508800000|2024-05-24 00:00:00|912.15|905.25|925.15|918.25|928.7|921.8|904.25|897.35|3090
1716512400000|2024-05-24 01:00:00|925.1|918.2|932.4|925.5|940.6|933.7|923.2|916.3|3579
1716516000000|2024-05-24 02:00:00|932.45|925.55|921.3|914.4|932.7|925.8|916|909.1|2297
1716519600000|2024-05-24 03:00:00|921.2|914.3|926.3|919.4|931.25|924.35|918.3|911.4|2003
1716523200000|2024-05-24 04:00:00|926.2|919.3|950.2|943.3|984.15|977.25|925.75|918.85|4934
1716526800000|2024-05-24 05:00:00|950.25|943.35|922.55|915.65|953.1|946.2|920.4|913.5|4418
1716530400000|2024-05-24 06:00:00|922.4|915.5|911.7|904.8|928.85|921.95|908.55|901.65|4853
1716534000000|2024-05-24 07:00:00|911.75|904.85|913.35|906.45|913.5|906.6|903.25|896.35|4253
1716537600000|2024-05-24 08:00:00|913.3|906.4|914.7|907.8|917.25|910.35|898.1|891.2|3387
1716541200000|2024-05-24 09:00:00|914.75|907.85|916.75|909.85|919.25|912.35|906.2|899.3|2992
1716544800000|2024-05-24 10:00:00|917.05|910.15|915.55|908.65|922.1|915.2|913.3|906.4|2282
1716548400000|2024-05-24 11:00:00|915.65|908.75|939.1|932.2|951.7|944.8|913.5|906.6|3596
1716552000000|2024-05-24 12:00:00|939.2|932.3|930.7|923.8|945.55|938.65|924.95|918.05|3812
1716555600000|2024-05-24 13:00:00|930.8|923.9|924.95|918.05|936.3|929.4|922.5|915.6|3069
1716559200000|2024-05-24 14:00:00|924.45|917.55|927.6|920.7|932.25|925.35|921.25|914.35|3482
1716562800000|2024-05-24 15:00:00|927.5|920.6|918.95|912.05|938.3|931.4|918.8|911.9|3012
1716566400000|2024-05-24 16:00:00|919|912.1|909.8|902.9|920.9|914|906.5|899.6|4676
1716570000000|2024-05-24 17:00:00|909.85|902.95|926.5|919.6|926.75|919.85|909.45|902.55|3173
1716573600000|2024-05-24 18:00:00|926.7|919.8|954.55|947.65|959.15|952.25|926.7|919.8|3447
1716577200000|2024-05-24 19:00:00|954.5|947.6|1011.25|1004.35|1016.75|1009.85|942.6|935.7|5675
1716580800000|2024-05-24 20:00:00|1010.9|1004|1025.39|1018.49|1059.25|1052.35|1010.05|1003.15|6792
1716620400000|2024-05-25 07:00:00|1100.55|1093.65|1090.85|1083.95|1102.65|1095.75|1080.7|1073.8|4345
1716624000000|2024-05-25 08:00:00|1090.65|1083.75|1086.8|1079.9|1090.7|1083.8|1076.95|1070.05|3838
1716627600000|2024-05-25 09:00:00|1086.65|1079.75|1095.9|1089|1098.3|1091.4|1083.85|1076.95|3696
1716631200000|2024-05-25 10:00:00|1095.55|1088.65|1091.6|1084.7|1101.8|1094.9|1086.05|1079.15|3998
1716634800000|2024-05-25 11:00:00|1091.65|1084.75|1100.25|1093.35|1102.15|1095.25|1091.3|1084.4|3310
1716638400000|2024-05-25 12:00:00|1100.4|1093.5|1098.1|1091.2|1109.25|1102.35|1088.2|1081.3|5854
1716642000000|2024-05-25 13:00:00|1098.2|1091.3|1074.8|1067.9|1099.55|1092.65|1070.65|1063.75|5220
1716645600000|2024-05-25 14:00:00|1074.75|1067.85|1089.9|1083|1091.4|1084.5|1072.1|1065.2|4464
1716649200000|2024-05-25 15:00:00|1089.85|1082.95|1094.5|1087.6|1122.35|1115.45|1089.85|1082.95|6876
1716652800000|2024-05-25 16:00:00|1094.55|1087.65|1083.45|1076.55|1099.5|1092.6|1081.7|1074.8|4637
1716656400000|2024-05-25 17:00:00|1083.4|1076.5|1107.65|1100.75|1121.35|1114.45|1081.3|1074.4|5409
1716660000000|2024-05-25 18:00:00|1107.7|1100.8|1141|1134.1|1149.05|1142.15|1103.05|1096.15|7168
1716663600000|2024-05-25 19:00:00|1141.15|1134.25|1109.05|1102.15|1148.45|1141.55|1109.05|1102.15|5685
1716667200000|2024-05-25 20:00:00|1109|1102.1|1108.7|1101.8|1117.8|1110.9|1104.05|1097.15|3646
1716670800000|2024-05-25 21:00:00|1108.65|1101.75|1124.75|1117.85|1125.2|1118.3|1106.8|1099.9|2481
1716674400000|2024-05-25 22:00:00|1124.8|1117.9|1122.15|1115.25|1133.15|1126.25|1119.5|1112.6|3320
1716678000000|2024-05-25 23:00:00|1122.1|1115.2|1136.35|1129.45|1137.7|1130.8|1121.7|1114.8|2961
1716681600000|2024-05-26 00:00:00|1136.4|1129.5|1131|1124.1|1145.1|1138.2|1124.7|1117.8|4888
1716685200000|2024-05-26 01:00:00|1130.8|1123.9|1128.6|1121.7|1135.3|1128.4|1114.2|1107.3|4557
1716688800000|2024-05-26 02:00:00|1128.65|1121.75|1117.75|1110.85|1129.35|1122.45|1110.25|1103.35|4212
1716692400000|2024-05-26 03:00:00|1117.8|1110.9|1141.65|1134.75|1144.8|1137.9|1116.95|1110.05|4499
1716696000000|2024-05-26 04:00:00|1141.6|1134.7|1121|1114.1|1142.3|1135.4|1119.8|1112.9|4332
1716699600000|2024-05-26 05:00:00|1121.05|1114.15|1120.8|1113.9|1157.7|1150.8|1114.2|1107.3|5036
1716703200000|2024-05-26 06:00:00|1120.85|1113.95|1127.1|1120.2|1138|1131.1|1120.5|1113.6|4501
1716706800000|2024-05-26 07:00:00|1127.05|1120.15|1135.75|1128.85|1148.8|1141.9|1120.05|1113.15|5325
1716710400000|2024-05-26 08:00:00|1135.7|1128.8|1131.55|1124.65|1140.15|1133.25|1121.15|1114.25|4905
1716714000000|2024-05-26 09:00:00|1131.6|1124.7|1131.2|1124.3|1137.6|1130.7|1123.5|1116.6|4266
1716717600000|2024-05-26 10:00:00|1131.25|1124.35|1138.95|1132.05|1147.8|1140.9|1129.9|1123|4740
1716721200000|2024-05-26 11:00:00|1139|1132.1|1157.3|1150.4|1166.8|1159.9|1130.6|1123.7|6040
1716724800000|2024-05-26 12:00:00|1157.6|1150.7|1160.25|1153.35|1160.65|1153.75|1148.65|1141.75|4816
1716728400000|2024-05-26 13:00:00|1160.35|1153.45|1140.8|1133.9|1161.55|1154.65|1131.6|1124.7|4067
1716732000000|2024-05-26 14:00:00|1140.7|1133.8|1171.8|1164.9|1174.7|1167.8|1134.85|1127.95|5590
1716735600000|2024-05-26 15:00:00|1171.65|1164.75|1148.1|1141.2|1182.35|1175.45|1148.1|1141.2|6210
1716739200000|2024-05-26 16:00:00|1148|1141.1|1143.65|1136.75|1156.95|1150.05|1140.6|1133.7|5321
1716742800000|2024-05-26 17:00:00|1143.8|1136.9|1145.15|1138.25|1155.5|1148.6|1135.4|1128.5|3909
1716746400000|2024-05-26 18:00:00|1144.95|1138.05|1147.7|1140.8|1148.3|1141.4|1132.2|1125.3|3120
1716750000000|2024-05-26 19:00:00|1147.8|1140.9|1141.88|1127.98|1157.2|1150.3|1138.45|1124.55|4235
1716753600000|2024-05-26 20:00:00|1141.87|1127.97|1136.3|1129.4|1146.28|1133.7|1136.11|1122.21|5281
1716757200000|2024-05-26 21:00:00|1136.15|1129.25|1134.65|1127.75|1136.75|1129.85|1124.4|1117.5|2240
1716760800000|2024-05-26 22:00:00|1134.7|1127.8|1124.25|1117.35|1135.05|1128.15|1122.95|1116.05|2560
1716764400000|2024-05-26 23:00:00|1124.15|1117.25|1120.3|1113.4|1127.3|1120.4|1117.2|1110.3|2245
1716768000000|2024-05-27 00:00:00|1120.35|1113.45|1129.55|1122.65|1137.1|1130.2|1119.95|1113.05|3332
1716771600000|2024-05-27 01:00:00|1129.6|1122.7|1128.35|1121.45|1135.7|1128.8|1122.65|1115.75|2829
1716775200000|2024-05-27 02:00:00|1128.4|1121.5|1124.45|1117.55|1140.2|1133.3|1123.5|1116.6|4914
1716778800000|2024-05-27 03:00:00|1124.4|1117.5|1113.3|1106.4|1127.5|1120.6|1113|1106.1|2968
1716782400000|2024-05-27 04:00:00|1113.25|1106.35|1111.75|1104.85|1121|1114.1|1110.95|1104.05|3696
1716786000000|2024-05-27 05:00:00|1111.65|1104.75|1119.25|1112.35|1126.3|1119.4|1109.85|1102.95|3304
1716789600000|2024-05-27 06:00:00|1119.3|1112.4|1119.4|1112.5|1124.05|1117.15|1114.6|1107.7|3685
1716793200000|2024-05-27 07:00:00|1119.3|1112.4|1118.3|1111.4|1128.5|1121.6|1114.6|1107.7|2758
1716796800000|2024-05-27 08:00:00|1118.2|1111.3|1110.6|1103.7|1126.1|1119.2|1106.8|1099.9|3174
1716800400000|2024-05-27 09:00:00|1110.45|1103.55|1102.8|1095.9|1111|1104.1|1098.2|1091.3|3858
1716804000000|2024-05-27 10:00:00|1102.85|1095.95|1108.05|1101.15|1108.6|1101.7|1100.85|1093.95|2550
1716807600000|2024-05-27 11:00:00|1107.95|1101.05|1115.05|1108.15|1115.8|1108.9|1104.5|1097.6|2672
1716811200000|2024-05-27 12:00:00|1115.15|1108.25|1110.95|1104.05|1119.2|1112.3|1105.9|1099|2168
1716814800000|2024-05-27 13:00:00|1111.25|1104.35|1105|1098.1|1115.6|1108.7|1103|1096.1|3116
1716818400000|2024-05-27 14:00:00|1105.05|1098.15|1108.3|1101.4|1108.3|1101.4|1094.65|1087.75|4331
1716822000000|2024-05-27 15:00:00|1108.7|1101.8|1114.45|1107.55|1119.05|1112.15|1107.85|1100.95|3279
1716825600000|2024-05-27 16:00:00|1114.5|1107.6|1116.35|1109.45|1125.3|1118.4|1106.1|1099.2|2810
1716829200000|2024-05-27 17:00:00|1116.55|1109.65|1117.25|1110.35|1120.7|1113.8|1110.3|1103.4|1911
1716832800000|2024-05-27 18:00:00|1117.3|1110.4|1121.4|1114.5|1122.15|1115.25|1114.8|1107.9|1660
1716836400000|2024-05-27 19:00:00|1121.35|1114.45|1114.9|1108|1127.1|1120.2|1105.15|1098.25|3122
1716840000000|2024-05-27 20:00:00|1114.95|1108.05|1119.04|1112.14|1124.4|1117.5|1114.35|1107.45|3554
1716843600000|2024-05-27 21:00:00|1119.06|1112.16|1117.4|1110.5|1123.86|1116.96|1117.25|1110.35|4690
1716847200000|2024-05-27 22:00:00|1117.45|1110.55|1109.35|1102.45|1117.65|1110.75|1106.55|1099.65|1480
1716850800000|2024-05-27 23:00:00|1109.4|1102.5|1108.95|1102.05|1113.05|1106.15|1104.05|1097.15|1775
1716854400000|2024-05-28 00:00:00|1108.9|1102|1093.75|1086.85|1115.65|1108.75|1092|1085.1|4464
1716858000000|2024-05-28 01:00:00|1093.7|1086.8|1081.9|1075|1102.95|1096.05|1081.9|1075|4775
1716861600000|2024-05-28 02:00:00|1081.85|1074.95|1089.8|1082.9|1092.25|1085.35|1076.95|1070.05|5338
1716865200000|2024-05-28 03:00:00|1089.85|1082.95|1081.2|1074.3|1094.2|1087.3|1072.75|1065.85|4460
1716868800000|2024-05-28 04:00:00|1081.25|1074.35|1069|1062.1|1085|1078.1|1063.8|1056.9|5156
1716872400000|2024-05-28 05:00:00|1069.1|1062.2|1080.5|1073.6|1086.55|1079.65|1065.2|1058.3|4014
1716876000000|2024-05-28 06:00:00|1080.55|1073.65|1089.35|1082.45|1092.2|1085.3|1077.1|1070.2|3484
1716879600000|2024-05-28 07:00:00|1089.8|1082.9|1094.4|1087.5|1107.05|1100.15|1088.1|1081.2|3270
1716883200000|2024-05-28 08:00:00|1094.45|1087.55|1090.9|1084|1103.1|1096.2|1086.7|1079.8|3405
1716886800000|2024-05-28 09:00:00|1090.95|1084.05|1086.6|1079.7|1094.95|1088.05|1086.6|1079.7|2283
1716890400000|2024-05-28 10:00:00|1086.9|1080|1088.9|1082|1098.95|1092.05|1085.2|1078.3|2835
1716894000000|2024-05-28 11:00:00|1088.95|1082.05|1085|1078.1|1090.6|1083.7|1084.4|1077.5|2247
1716897600000|2024-05-28 12:00:00|1085.1|1078.2|1082.65|1075.75|1093.9|1087|1080.45|1073.55|2027
1716901200000|2024-05-28 13:00:00|1082.7|1075.8|1085.9|1079|1107.55|1100.65|1081.95|1075.05|4842
1716904800000|2024-05-28 14:00:00|1085.95|1079.05|1078.5|1071.6|1086.1|1079.2|1074.8|1067.9|4957
1716908400000|2024-05-28 15:00:00|1078.55|1071.65|1086.2|1079.3|1093.55|1086.65|1067.2|1060.3|4537
1716912000000|2024-05-28 16:00:00|1086.25|1079.35|1098.55|1091.65|1106.2|1099.3|1086.25|1079.35|2547
1716915600000|2024-05-28 17:00:00|1098.65|1091.75|1110.7|1103.8|1118.75|1111.85|1096.55|1089.65|3106
1716919200000|2024-05-28 18:00:00|1110.85|1103.95|1100.55|1093.65|1116.55|1109.65|1087.65|1080.75|2887
1716922800000|2024-05-28 19:00:00|1100.65|1093.75|1117.9|1111|1121.4|1114.5|1096.95|1090.05|3207
1716926400000|2024-05-28 20:00:00|1118|1111.1|1111.83|1104.93|1120.45|1113.55|1110.15|1103.25|1809
1716930000000|2024-05-28 21:00:00|1111.68|1104.78|1111.77|1104.87|1117.01|1110.11|1107.63|1100.73|3629
1716933600000|2024-05-28 22:00:00|1111.72|1104.82|1143.65|1136.75|1154.4|1147.5|1111.72|1104.82|3136
1716937200000|2024-05-28 23:00:00|1143.75|1136.85|1114.3|1107.4|1143.75|1136.85|1113.9|1107|3303
1716940800000|2024-05-29 00:00:00|1114.4|1107.5|1091.65|1084.75|1114.4|1107.5|1090.6|1083.7|2981
1716944400000|2024-05-29 01:00:00|1091.75|1084.85|1109.45|1102.55|1116.4|1109.5|1091.7|1084.8|2920
1716948000000|2024-05-29 02:00:00|1109.35|1102.45|1098.55|1091.65|1110.15|1103.25|1094.45|1087.55|2339
1716951600000|2024-05-29 03:00:00|1098.5|1091.6|1125.7|1118.8|1136.3|1129.4|1096.7|1089.8|3533
1716955200000|2024-05-29 04:00:00|1125.65|1118.75|1116.3|1109.4|1127.5|1120.6|1114.65|1107.75|3135
1716958800000|2024-05-29 05:00:00|1116.25|1109.35|1103.1|1096.2|1117.1|1110.2|1101.4|1094.5|1931
1716962400000|2024-05-29 06:00:00|1103|1096.1|1096|1089.1|1105.1|1098.2|1092.4|1085.5|1939
1716966000000|2024-05-29 07:00:00|1095.75|1088.85|1087.15|1080.25|1098|1091.1|1087.15|1080.25|2172
1716969600000|2024-05-29 08:00:00|1087.2|1080.3|1087.95|1081.05|1094.65|1087.75|1070.75|1063.85|4571
1716973200000|2024-05-29 09:00:00|1087.5|1080.6|1089.2|1082.3|1095.65|1088.75|1081.85|1074.95|3427
1716976800000|2024-05-29 10:00:00|1089.15|1082.25|1093.05|1086.15|1095.2|1088.3|1087.2|1080.3|1512
1716980400000|2024-05-29 11:00:00|1093|1086.1|1081.6|1074.7|1093.4|1086.5|1080.5|1073.6|1631
1716984000000|2024-05-29 12:00:00|1081.55|1074.65|1073.45|1066.55|1083.95|1077.05|1067.3|1060.4|2311
1716987600000|2024-05-29 13:00:00|1073.7|1066.8|1062.6|1055.7|1081.35|1074.45|1057.05|1050.15|4251
1716991200000|2024-05-29 14:00:00|1062.65|1055.75|1056.65|1049.75|1067.3|1060.4|1056.65|1049.75|3847
1716994800000|2024-05-29 15:00:00|1056.6|1049.7|1054.55|1047.65|1062.85|1055.95|1051.5|1044.6|3294
1716998400000|2024-05-29 16:00:00|1054.5|1047.6|1060.45|1053.55|1063.4|1056.5|1051.55|1044.65|2453
1717002000000|2024-05-29 17:00:00|1060.3|1053.4|1061.9|1055|1070.05|1063.15|1056.85|1049.95|1608
1717005600000|2024-05-29 18:00:00|1061.75|1054.85|1055.95|1047.65|1063.85|1056.95|1053.1|1045.3|3083
1717009200000|2024-05-29 19:00:00|1056|1047.7|1052.55|1044.25|1062.9|1054.6|1051.65|1043.35|1983
1717012800000|2024-05-29 20:00:00|1052.6|1044.3|1054.07|1045.77|1058.15|1049.85|1049.6|1041.3|1879
1717016400000|2024-05-29 21:00:00|1054|1045.7|1061|1052.7|1065.84|1057.54|1051.57|1043.27|4355
1717020000000|2024-05-29 22:00:00|1060.8|1052.5|1055.65|1047.35|1063.6|1055.3|1055.35|1047.05|923
1717023600000|2024-05-29 23:00:00|1055.6|1047.3|1048.4|1040.1|1058.25|1049.95|1047.9|1039.6|1319
1717027200000|2024-05-30 00:00:00|1048.35|1040.05|1057.7|1049.4|1061.9|1053.6|1048.35|1040.05|1974
1717030800000|2024-05-30 01:00:00|1057.85|1049.55|1062.9|1054.6|1067.4|1059.1|1057.75|1049.45|1611
1717034400000|2024-05-30 02:00:00|1063|1054.7|1065.1|1056.8|1069.5|1061.2|1060.8|1052.5|1658
1717038000000|2024-05-30 03:00:00|1065.2|1056.9|1065.15|1056.85|1065.9|1057.6|1061.95|1053.65|1374
1717041600000|2024-05-30 04:00:00|1065.3|1057|1058.5|1050.2|1068.85|1060.55|1057.6|1049.3|1189
1717045200000|2024-05-30 05:00:00|1058.65|1050.35|1059.7|1051.4|1060.2|1051.9|1056.6|1048.3|1375
1717048800000|2024-05-30 06:00:00|1059.75|1051.45|1050.4|1042.1|1060.7|1052.4|1045.6|1037.3|2832
1717052400000|2024-05-30 07:00:00|1050.45|1042.15|1049.2|1040.9|1068.05|1059.75|1040.3|1032|1259
1717056000000|2024-05-30 08:00:00|1049.3|1041|1063.65|1055.35|1065.9|1057.6|1045.6|1037.3|2999
1717059600000|2024-05-30 09:00:00|1064.65|1056.35|1074.85|1066.55|1076.9|1068.6|1062.9|1054.6|1874
1717063200000|2024-05-30 10:00:00|1074.8|1066.5|1086.7|1078.4|1090.65|1082.35|1067.3|1059|2500
1717066800000|2024-05-30 11:00:00|1086.8|1078.5|1080.6|1072.3|1090.1|1081.8|1079.55|1071.25|1832
1717070400000|2024-05-30 12:00:00|1080.7|1072.4|1090.8|1082.5|1096.5|1088.2|1077.3|1069|2913
1717074000000|2024-05-30 13:00:00|1090.7|1082.4|1092.6|1084.3|1094.7|1086.4|1082.7|1074.4|2355
1717077600000|2024-05-30 14:00:00|1092.65|1084.35|1088.25|1079.95|1094.9|1086.6|1079.65|1071.35|3001
1717081200000|2024-05-30 15:00:00|1088.3|1080|1095.05|1086.75|1117.15|1108.85|1088.3|1080|5753
1717084800000|2024-05-30 16:00:00|1095.1|1086.8|1104.8|1096.5|1105.9|1097.6|1094.45|1086.15|2772
1717088400000|2024-05-30 17:00:00|1105.25|1096.95|1122.3|1114|1124.3|1116|1105.1|1096.8|3368
1717092000000|2024-05-30 18:00:00|1122.25|1113.95|1108.6|1100.3|1125|1116.7|1107.25|1098.95|2593
1717095600000|2024-05-30 19:00:00|1108.4|1100.1|1088.3|1080|1109|1100.7|1088.3|1080|3103
1717099200000|2024-05-30 20:00:00|1088.05|1079.75|1071.01|1062.71|1088.05|1079.75|1069.05|1060.75|4143
1717102800000|2024-05-30 21:00:00|1071.03|1062.73|1073.5|1065.2|1076.12|1067.82|1066.16|1057.86|3487
1717106400000|2024-05-30 22:00:00|1073.6|1065.3|1076.1|1067.8|1077.1|1068.8|1071|1062.7|923
1717110000000|2024-05-30 23:00:00|1076.5|1068.2|1080|1071.7|1081.3|1073|1075.95|1067.65|1042
1717113600000|2024-05-31 00:00:00|1080.05|1071.75|1090.2|1081.9|1090.2|1081.9|1072.3|1064|2087
1717117200000|2024-05-31 01:00:00|1090.1|1081.8|1079.05|1070.75|1100.95|1092.65|1074.45|1066.15|3314
1717120800000|2024-05-31 02:00:00|1079.1|1070.8|1076.3|1068|1084.4|1076.1|1075|1066.7|1879
1717124400000|2024-05-31 03:00:00|1076.45|1068.15|1079.15|1070.85|1081.1|1072.8|1075.85|1067.55|1371
1717128000000|2024-05-31 04:00:00|1079.5|1071.2|1073.9|1065.6|1083.2|1074.9|1073|1064.7|1618
1717131600000|2024-05-31 05:00:00|1073.95|1065.65|1069.1|1060.8|1075.1|1066.8|1063.75|1055.45|2048
1717135200000|2024-05-31 06:00:00|1069.15|1060.85|1067.95|1059.65|1074.1|1065.8|1064.85|1056.55|1997
1717138800000|2024-05-31 07:00:00|1067.9|1059.6|1067.6|1059.3|1072.25|1063.95|1066.1|1057.8|2138
1717142400000|2024-05-31 08:00:00|1067.5|1059.2|1069.75|1061.45|1073.55|1065.25|1066.55|1058.25|1306
1717146000000|2024-05-31 09:00:00|1069.8|1061.5|1068.65|1060.35|1072.2|1063.9|1064.5|1056.2|1841
1717149600000|2024-05-31 10:00:00|1068.7|1060.4|1084.2|1075.9|1088.5|1080.2|1068.1|1059.8|2367
1717153200000|2024-05-31 11:00:00|1084.4|1076.1|1103.85|1092.75|1119.1|1108|1081.05|1069.95|4307
1717156800000|2024-05-31 12:00:00|1103.95|1092.85|1101.05|1089.95|1109.15|1098.05|1096.9|1085.8|5075
1717160400000|2024-05-31 13:00:00|1101|1089.9|1070.1|1059|1102.1|1091|1068.3|1057.2|4342
1717164000000|2024-05-31 14:00:00|1070.05|1058.95|1060.4|1049.3|1070.05|1058.95|1054.3|1043.2|4505
1717167600000|2024-05-31 15:00:00|1060.35|1049.25|1046.8|1035.7|1064.3|1053.2|1046.35|1035.25|2278
1717171200000|2024-05-31 16:00:00|1046.7|1035.6|1050.9|1039.8|1053.5|1042.4|1039.1|1028|3430
1717174800000|2024-05-31 17:00:00|1050.8|1039.7|1026.35|1015.25|1056.1|1045|1019.45|1008.35|3630
1717178400000|2024-05-31 18:00:00|1026.55|1015.45|1026.4|1015.3|1030.5|1019.4|1023|1011.9|1221
1717182000000|2024-05-31 19:00:00|1026.35|1015.25|1030.8|1019.7|1033|1021.9|1023.25|1012.15|1254
1717185600000|2024-05-31 20:00:00|1030.7|1019.6|1028.55|1017.45|1033.2|1022.1|1021|1009.9|1745
1717225200000|2024-06-01 07:00:00|1006.09|994.99|1005.51|994.41|1009.61|998.51|1004.34|993.24|2166
1717228800000|2024-06-01 08:00:00|1005.47|994.37|1007.98|996.88|1009.83|998.73|1005.15|994.05|3070
1717232400000|2024-06-01 09:00:00|1007.96|996.86|1001.99|990.89|1008.58|997.48|1000.74|989.64|1892
1717236000000|2024-06-01 10:00:00|1001.98|990.88|1003.69|992.59|1007.59|996.49|1001.84|990.74|1763
1717239600000|2024-06-01 11:00:00|1003.7|992.6|1002.84|991.74|1004.3|993.2|1002.73|991.63|927
1717243200000|2024-06-01 12:00:00|1002.85|991.75|998.78|987.68|1003.81|992.71|998.11|987.01|2024
1717246800000|2024-06-01 13:00:00|998.83|987.73|995.98|984.88|998.91|987.81|992.21|981.11|2553
1717250400000|2024-06-01 14:00:00|995.97|984.87|998.82|987.72|1000.28|989.18|995.68|984.58|3049
1717254000000|2024-06-01 15:00:00|998.81|987.71|999.74|988.64|1003.74|992.64|997.11|986.01|2832
1717257600000|2024-06-01 16:00:00|999.82|988.72|995.69|984.59|1000.69|989.59|994.94|983.84|2887
1717261200000|2024-06-01 17:00:00|995.68|984.58|998.45|987.35|1003.3|992.2|992.77|981.67|2376
1717264800000|2024-06-01 18:00:00|998.37|987.27|995.94|984.84|998.37|987.27|992.61|981.51|3180
1717268400000|2024-06-01 19:00:00|995.98|984.88|994.88|983.78|996.27|985.17|992.81|981.71|2132
1717272000000|2024-06-01 20:00:00|994.87|983.77|995.25|984.15|996.01|984.91|993.59|982.49|1535
1717275600000|2024-06-01 21:00:00|995.09|983.99|996.75|985.65|999.39|988.29|991.44|980.34|2106
1717279200000|2024-06-01 22:00:00|996.77|985.67|995.95|984.85|1001.15|990.05|995.24|984.14|3102
1717282800000|2024-06-01 23:00:00|995.91|984.81|993.77|982.67|996.67|985.57|991.98|980.88|3036
1717286400000|2024-06-02 00:00:00|993.75|982.65|998.67|987.57|1000.21|989.11|991.2|980.1|3564
1717290000000|2024-06-02 01:00:00|998.63|987.53|996.3|985.2|1000.71|989.61|994.49|983.39|4213
1717293600000|2024-06-02 02:00:00|996.27|985.17|990.73|979.63|998.34|987.24|985.13|974.03|4262
1717297200000|2024-06-02 03:00:00|990.67|979.57|993.29|982.19|994.86|983.76|989.5|978.4|4588
1717300800000|2024-06-02 04:00:00|993.35|982.25|993.94|982.84|995.02|983.92|990.44|979.34|4890
1717304400000|2024-06-02 05:00:00|993.96|982.86|989.19|978.09|994.64|983.54|986.89|975.79|4560
1717308000000|2024-06-02 06:00:00|989.16|978.06|990.07|978.97|991.05|979.95|986.81|975.71|3733
1717311600000|2024-06-02 07:00:00|990|978.9|980.33|969.23|991.93|980.83|980.09|968.99|4573
1717315200000|2024-06-02 08:00:00|980.27|969.17|986.85|975.75|988.18|977.08|980.03|968.93|4604
1717318800000|2024-06-02 09:00:00|986.84|975.74|979.91|968.81|987.47|976.37|977.2|966.1|6010
1717322400000|2024-06-02 10:00:00|979.92|968.82|975.82|964.72|981.66|970.56|973.09|961.99|3691
1717326000000|2024-06-02 11:00:00|975.77|964.67|983.51|972.41|984.55|973.45|972.85|961.75|4451
1717329600000|2024-06-02 12:00:00|983.5|972.4|975.28|964.18|984.25|973.15|973.76|962.66|5080
1717333200000|2024-06-02 13:00:00|975.29|964.19|977.23|966.13|978.87|967.77|972.23|961.13|4470
1717336800000|2024-06-02 14:00:00|977.24|966.14|979.62|968.52|979.63|968.53|975.4|964.3|4448
1717340400000|2024-06-02 15:00:00|979.63|968.53|975.2|964.1|980|968.9|975.07|963.97|3840
1717344000000|2024-06-02 16:00:00|975.17|964.07|970.86|959.76|976.75|965.65|967.59|956.49|4402
1717347600000|2024-06-02 17:00:00|970.83|959.73|959.34|948.24|971.86|960.76|958.87|947.77|6469
1717351200000|2024-06-02 18:00:00|959.19|948.09|951.27|940.17|959.73|948.63|941.72|930.62|7023
1717354800000|2024-06-02 19:00:00|951.29|940.19|953.75|935.65|956.33|941.91|945.77|933.21|5458
1717358400000|2024-06-02 20:00:00|953.73|935.63|948.9|937.8|955.22|937.85|946.65|928.55|3981
1717362000000|2024-06-02 21:00:00|948.75|937.65|947.75|936.65|951.45|940.35|947.05|935.95|1247
1717365600000|2024-06-02 22:00:00|947.8|936.7|948.95|937.85|952.05|940.95|945.7|934.6|1420
1717369200000|2024-06-02 23:00:00|949|937.9|947.85|936.75|951.6|940.5|947.8|936.7|1368
1717372800000|2024-06-03 00:00:00|947.65|936.55|944.4|933.3|948.85|937.75|934.9|923.8|2044
1717376400000|2024-06-03 01:00:00|944.5|933.4|968.2|957.1|968.2|957.1|943|931.9|3018
1717380000000|2024-06-03 02:00:00|968.15|957.05|968|956.9|973.3|962.2|963.6|952.5|1612
1717383600000|2024-06-03 03:00:00|968.05|956.95|962.9|951.8|969.5|958.4|961.9|950.8|1626
1717387200000|2024-06-03 04:00:00|962.8|951.7|970.15|959.05|972.25|961.15|959.7|948.6|2503
1717390800000|2024-06-03 05:00:00|970.1|959|970.1|959|974.1|963|967.65|956.55|2752
1717394400000|2024-06-03 06:00:00|970.05|958.95|978.95|967.85|984.65|973.55|968.6|957.5|2433
1717398000000|2024-06-03 07:00:00|978.9|967.8|973|961.9|985.35|974.25|971.3|960.2|2835
1717401600000|2024-06-03 08:00:00|973.05|961.95|974.35|963.25|980.5|969.4|970.6|959.5|2306
1717405200000|2024-06-03 09:00:00|974.4|963.3|970.95|959.85|976.5|965.4|969.35|958.25|1883
1717408800000|2024-06-03 10:00:00|971|959.9|976.35|965.25|978.6|967.5|970.5|959.4|1439
1717412400000|2024-06-03 11:00:00|976.4|965.3|968.15|957.05|977.7|966.6|967.3|956.2|1607
1717416000000|2024-06-03 12:00:00|968.1|957|981.3|970.2|981.35|970.25|967.9|956.8|2488
1717419600000|2024-06-03 13:00:00|981.25|970.15|981|969.9|989.05|977.95|974.7|963.6|3408
1717423200000|2024-06-03 14:00:00|981.1|970|963.75|952.65|984.4|973.3|960|948.9|5106
1717426800000|2024-06-03 15:00:00|963.65|952.55|971.75|960.65|973|961.9|962.85|951.75|2365
1717430400000|2024-06-03 16:00:00|971.8|960.7|960.35|949.25|971.9|960.8|959.15|948.05|2252
1717434000000|2024-06-03 17:00:00|960.3|949.2|968.1|957|969.6|958.5|958.7|947.6|1445
1717437600000|2024-06-03 18:00:00|968.05|956.95|967.7|956.6|971.05|959.95|966.6|955.5|1178
1717441200000|2024-06-03 19:00:00|967.8|956.7|966.1|955|971.35|960.25|963.6|952.5|973
1717444800000|2024-06-03 20:00:00|966.05|954.95|962.19|951.09|967.95|956.85|962.19|951.09|1037
1717448400000|2024-06-03 21:00:00|962.2|951.1|963.3|952.2|963.58|952.48|958.53|947.43|2448
1717452000000|2024-06-03 22:00:00|963.35|952.25|959.3|948.2|963.35|952.25|958.35|947.25|1032
1717455600000|2024-06-03 23:00:00|959.2|948.1|954.75|943.65|959.65|948.55|953.1|942|958
1717459200000|2024-06-04 00:00:00|954.8|943.7|959.7|948.6|960.5|949.4|949.65|938.55|2206
1717462800000|2024-06-04 01:00:00|959.65|948.55|964.35|953.25|964.35|953.25|957.2|946.1|1218
1717466400000|2024-06-04 02:00:00|964.4|953.3|957.1|946|964.65|953.55|956.2|945.1|894
1717470000000|2024-06-04 03:00:00|957.05|945.95|960.95|949.85|962.2|951.1|956.4|945.3|1003
1717473600000|2024-06-04 04:00:00|960.9|949.8|956.6|945.5|962.4|951.3|955.3|944.2|965
1717477200000|2024-06-04 05:00:00|956.7|945.6|953.8|942.7|958.6|947.5|953.1|942|842
1717480800000|2024-06-04 06:00:00|953.75|942.65|954.2|943.1|956.55|945.45|949.8|938.7|1174
1717484400000|2024-06-04 07:00:00|954.15|943.05|956.4|945.3|957.8|946.7|953.2|942.1|808
1717488000000|2024-06-04 08:00:00|956.45|945.35|952.85|941.75|958|946.9|952.45|941.35|1240
1717491600000|2024-06-04 09:00:00|952.9|941.8|948|936.9|954.2|943.1|946.2|935.1|1668
1717495200000|2024-06-04 10:00:00|947.95|936.85|959.5|952.6|961.5|953.35|947.45|936.35|1303
1717498800000|2024-06-04 11:00:00|959.65|952.75|959.25|952.35|960.65|953.75|955.2|948.3|1860
1717502400000|2024-06-04 12:00:00|959.2|952.3|957.8|950.9|964.4|957.5|955.2|948.3|2034
1717506000000|2024-06-04 13:00:00|957.75|950.85|965.3|958.4|968.25|961.35|957.5|950.6|2561
1717509600000|2024-06-04 14:00:00|965.35|958.45|1002.35|995.45|1002.4|995.5|962.15|955.25|3717
1717513200000|2024-06-04 15:00:00|1002.25|995.35|1041.5|1034.6|1047.7|1040.8|984.25|977.35|8551
1717516800000|2024-06-04 16:00:00|1041.4|1034.5|1034.05|1027.15|1053.3|1046.4|1032|1025.1|6469
1717520400000|2024-06-04 17:00:00|1034.1|1027.2|1092.85|1085.95|1096.25|1089.35|1033.9|1027|7418
1717524000000|2024-06-04 18:00:00|1100.3|1093.4|1164.6|1157.7|1198.25|1191.35|1098.7|1091.8|10830
1717527600000|2024-06-04 19:00:00|1164.5|1157.6|1154|1147.1|1178.65|1171.75|1138.65|1131.75|9148
1717531200000|2024-06-04 20:00:00|1154.05|1147.15|1146.43|1139.53|1160.45|1153.55|1131.85|1124.95|6919
1717534800000|2024-06-04 21:00:00|1146.41|1139.51|1157.15|1150.25|1191.77|1184.87|1145.22|1138.32|10185
1717538400000|2024-06-04 22:00:00|1157.25|1150.35|1113.3|1106.4|1163.8|1156.9|1109.95|1103.05|8465
1717542000000|2024-06-04 23:00:00|1113.1|1106.2|1150.2|1143.3|1157.7|1150.8|1105.15|1098.25|5874
1717545600000|2024-06-05 00:00:00|1150.3|1143.4|1134.9|1128|1159.45|1152.55|1132.25|1125.35|7396
1717549200000|2024-06-05 01:00:00|1134.95|1128.05|1147.65|1140.75|1161.8|1154.9|1130.2|1123.3|4255
1717552800000|2024-06-05 02:00:00|1147.7|1140.8|1139.2|1132.3|1150.05|1143.15|1131.8|1124.9|4238
1717556400000|2024-06-05 03:00:00|1139.25|1132.35|1141.1|1134.2|1147.7|1140.8|1131.8|1124.9|3848
1717560000000|2024-06-05 04:00:00|1141.15|1134.25|1120.55|1113.65|1141.15|1134.25|1119.9|1113|4742
1717563600000|2024-06-05 05:00:00|1120.5|1113.6|1127.25|1120.35|1131.25|1124.35|1113.9|1107|4112
1717567200000|2024-06-05 06:00:00|1127.3|1120.4|1134|1127.1|1136.55|1129.65|1121.15|1114.25|3478
1717570800000|2024-06-05 07:00:00|1134.05|1127.15|1127.6|1120.7|1136.75|1129.85|1123|1116.1|4125
1717574400000|2024-06-05 08:00:00|1127.65|1120.75|1118.3|1111.4|1130.8|1123.9|1115|1108.1|3409
1717578000000|2024-06-05 09:00:00|1118.4|1111.5|1113.65|1106.75|1119.65|1112.75|1108.6|1101.7|2710
1717581600000|2024-06-05 10:00:00|1113.6|1106.7|1109.4|1102.5|1120|1113.1|1107.35|1100.45|3631
1717585200000|2024-06-05 11:00:00|1109.35|1102.45|1118.55|1111.65|1120|1113.1|1107.95|1101.05|2063
1717588800000|2024-06-05 12:00:00|1118.4|1111.5|1123.7|1116.8|1131.8|1124.9|1114.2|1107.3|4136
1717592400000|2024-06-05 13:00:00|1123.55|1116.65|1119.75|1112.85|1125|1118.1|1110.35|1103.45|3935
1717596000000|2024-06-05 14:00:00|1119.7|1112.8|1101.65|1094.75|1128.05|1121.15|1091.2|1084.3|5762
1717599600000|2024-06-05 15:00:00|1101.9|1095|1098.2|1091.3|1104.6|1097.7|1092.55|1085.65|3974
1717603200000|2024-06-05 16:00:00|1098.15|1091.25|1116.7|1109.8|1127.65|1120.75|1092.9|1086|5110
1717606800000|2024-06-05 17:00:00|1116.75|1109.85|1122.45|1115.55|1127.6|1120.7|1113.95|1107.05|3391
1717610400000|2024-06-05 18:00:00|1122.5|1115.6|1117.05|1110.15|1127.6|1120.7|1116.85|1109.95|2951
1717614000000|2024-06-05 19:00:00|1117.1|1110.2|1113.3|1106.4|1120.2|1113.3|1108|1101.1|2296
1717617600000|2024-06-05 20:00:00|1113.35|1106.45|1114.47|1107.57|1115.25|1108.35|1109.3|1102.4|1309
1717621200000|2024-06-05 21:00:00|1114.36|1107.46|1121.55|1114.65|1122.23|1115.33|1111.64|1104.74|2831
1717624800000|2024-06-05 22:00:00|1121.6|1114.7|1117.15|1110.25|1126.25|1119.35|1116.35|1109.45|1789
1717628400000|2024-06-05 23:00:00|1117.05|1110.15|1119.5|1112.6|1122.3|1115.4|1113.8|1106.9|1449
1717632000000|2024-06-06 00:00:00|1119.65|1112.75|1119.45|1112.55|1125.7|1118.8|1118.75|1111.85|1359
1717635600000|2024-06-06 01:00:00|1119.65|1112.75|1126.45|1119.55|1129.85|1122.95|1119.65|1112.75|1728
1717639200000|2024-06-06 02:00:00|1126.4|1119.5|1123.4|1116.5|1129.1|1122.2|1118.5|1111.6|1481
1717642800000|2024-06-06 03:00:00|1123.35|1116.45|1083.6|1076.7|1124.25|1117.35|1079.05|1072.15|3452
1717646400000|2024-06-06 04:00:00|1083.65|1076.75|1075.4|1068.5|1088.65|1081.75|1074.7|1067.8|2412
1717650000000|2024-06-06 05:00:00|1075.45|1068.55|1071.65|1064.75|1078.7|1071.8|1064.9|1058|1720
1717653600000|2024-06-06 06:00:00|1071.7|1064.8|1077.55|1070.65|1080.2|1073.3|1071.6|1064.7|1673
1717657200000|2024-06-06 07:00:00|1077.6|1070.7|1079.8|1072.9|1085.6|1078.7|1074.85|1067.95|1528
1717660800000|2024-06-06 08:00:00|1079.75|1072.85|1073.75|1066.85|1082.7|1075.8|1066.7|1059.8|1932
1717664400000|2024-06-06 09:00:00|1073.8|1066.9|1064.65|1057.75|1075.3|1068.4|1063.15|1056.25|1272
1717668000000|2024-06-06 10:00:00|1064.6|1057.7|1069.2|1062.3|1071.1|1064.2|1061.35|1054.45|1305
1717671600000|2024-06-06 11:00:00|1069.1|1062.2|1067.5|1060.6|1072.4|1065.5|1064.85|1057.95|1391
1717675200000|2024-06-06 12:00:00|1067.4|1060.5|1077.8|1070.9|1078.05|1071.15|1066.5|1059.6|2588
1717678800000|2024-06-06 13:00:00|1077.7|1070.8|1072.9|1066|1081.1|1074.2|1072.9|1066|3018
1717682400000|2024-06-06 14:00:00|1072.95|1066.05|1075|1068.1|1081|1074.1|1071.3|1064.4|2117
1717686000000|2024-06-06 15:00:00|1075.1|1068.2|1076.5|1069.6|1084.05|1077.15|1073.25|1066.35|1544
1717689600000|2024-06-06 16:00:00|1076.45|1069.55|1072.75|1065.85|1080.7|1073.8|1066.9|1060|2695
1717693200000|2024-06-06 17:00:00|1072.7|1065.8|1071.55|1064.65|1076.2|1069.3|1069.2|1062.3|839
1717696800000|2024-06-06 18:00:00|1071.5|1064.6|1065.6|1058.7|1073.1|1066.2|1064.8|1057.9|1106
1717700400000|2024-06-06 19:00:00|1065.55|1058.65|1052.2|1045.3|1065.55|1058.65|1051.1|1044.2|1443
1717704000000|2024-06-06 20:00:00|1052.25|1045.35|1066.82|1059.92|1067.2|1060.3|1045.6|1038.7|1572
1717707600000|2024-06-06 21:00:00|1066.84|1059.94|1063.75|1056.85|1067.96|1061.06|1063.05|1056.15|2225
1717711200000|2024-06-06 22:00:00|1063.7|1056.8|1069.7|1062.8|1069.7|1062.8|1061.55|1054.65|721
1717714800000|2024-06-06 23:00:00|1069.75|1062.85|1065.3|1058.4|1071.45|1064.55|1065.3|1058.4|611
1717718400000|2024-06-07 00:00:00|1065.5|1058.6|1070.8|1063.9|1071.4|1064.5|1065.35|1058.45|1263
1717722000000|2024-06-07 01:00:00|1070.85|1063.95|1068.5|1061.6|1073.8|1066.9|1066.1|1059.2|1248
1717725600000|2024-06-07 02:00:00|1068.6|1061.7|1068.55|1061.65|1073.4|1066.5|1066.8|1059.9|1556
1717729200000|2024-06-07 03:00:00|1068.5|1061.6|1069.95|1063.05|1070.3|1063.4|1064.85|1057.95|1315
1717732800000|2024-06-07 04:00:00|1070|1063.1|1071.85|1064.95|1077.65|1070.75|1067.85|1060.95|1845
1717736400000|2024-06-07 05:00:00|1071.9|1065|1074.1|1067.2|1076|1069.1|1068.95|1062.05|1463
1717740000000|2024-06-07 06:00:00|1074.05|1067.15|1073.4|1066.5|1075.8|1068.9|1070|1063.1|843
1717743600000|2024-06-07 07:00:00|1073.45|1066.55|1073.05|1066.15|1078.1|1071.2|1071.15|1064.25|917
1717747200000|2024-06-07 08:00:00|1073|1066.1|1068.1|1061.2|1073.05|1066.15|1067.5|1060.6|894
1717750800000|2024-06-07 09:00:00|1068.05|1061.15|1065.7|1058.8|1068.8|1061.9|1063|1056.1|1002
1717754400000|2024-06-07 10:00:00|1065.9|1059|1052.25|1045.35|1068.2|1061.3|1052|1045.1|977
1717758000000|2024-06-07 11:00:00|1052.2|1045.3|1058.55|1051.65|1061.1|1054.2|1048.7|1041.8|905
1717761600000|2024-06-07 12:00:00|1058.7|1051.8|1047.45|1040.55|1066|1059.1|1029.3|1022.4|4252
1717765200000|2024-06-07 13:00:00|1047.55|1040.65|1052.1|1045.2|1053.85|1046.95|1042|1035.1|2055
1717768800000|2024-06-07 14:00:00|1052.2|1045.3|1058.35|1051.45|1061.6|1054.7|1047.75|1040.85|1863
1717772400000|2024-06-07 15:00:00|1058.65|1051.75|1049.7|1042.8|1058.95|1052.05|1045.2|1038.3|1513
1717776000000|2024-06-07 16:00:00|1049.95|1043.05|1037.5|1030.6|1050|1043.1|1033.5|1026.6|1584
1717779600000|2024-06-07 17:00:00|1037.55|1030.65|1017.9|1011|1038.1|1031.2|1017.4|1010.5|3667
1717783200000|2024-06-07 18:00:00|1017.85|1010.95|979.8|972.9|1020.8|1013.9|921.1|914.2|8832
1717786800000|2024-06-07 19:00:00|979.75|972.85|981.8|974.9|989.6|982.7|970.1|963.2|4769
1717790400000|2024-06-07 20:00:00|981.9|975|985.45|978.55|986.24|979.34|977|970.1|3258
1717830000000|2024-06-08 07:00:00|996.79|989.89|1010.3|1003.4|1011.55|1004.65|996.79|989.89|4733
1717833600000|2024-06-08 08:00:00|1010.29|1003.39|1001.77|994.87|1012.04|1005.14|998.64|991.74|4334
1717837200000|2024-06-08 09:00:00|1001.81|994.91|1003.24|996.34|1007.12|1000.22|999.59|992.69|3524
1717840800000|2024-06-08 10:00:00|1003.25|996.35|999.28|992.38|1004.39|997.49|996.1|989.2|3955
1717844400000|2024-06-08 11:00:00|999.33|992.43|987.74|980.84|1000.48|993.58|986.65|979.75|5433
1717848000000|2024-06-08 12:00:00|987.73|980.83|992.98|986.08|998.32|991.42|983.55|976.65|6375
1717851600000|2024-06-08 13:00:00|992.99|986.09|993.68|986.78|994.08|987.18|982.85|975.95|7925
1717855200000|2024-06-08 14:00:00|993.72|986.82|998.63|991.73|998.67|991.77|990|983.1|4229
1717858800000|2024-06-08 15:00:00|998.67|991.77|1002.44|995.54|1003.86|996.96|995.69|988.79|2720
1717862400000|2024-06-08 16:00:00|1002.48|995.58|1013.75|1006.85|1023.74|1016.84|1000.28|993.38|4629
1717866000000|2024-06-08 17:00:00|1013.7|1006.8|1007.49|1000.59|1022.48|1015.58|999.26|992.36|6382
1717869600000|2024-06-08 18:00:00|1007.5|1000.6|1000.95|994.05|1013.69|1006.79|1000.92|994.02|5171
1717873200000|2024-06-08 19:00:00|1000.99|994.09|997.4|990.5|1007.57|1000.67|995.12|988.22|4529
1717876800000|2024-06-08 20:00:00|997.43|990.53|995.55|988.65|999.54|992.64|991.43|984.53|4421
1717880400000|2024-06-08 21:00:00|995.57|988.67|998.9|992|1001.81|994.91|991.56|984.66|2848
1717884000000|2024-06-08 22:00:00|998.95|992.05|1000.77|993.87|1001.05|994.15|991.7|984.8|4816
1717887600000|2024-06-08 23:00:00|1000.79|993.89|1008.63|1001.73|1009.27|1002.37|996.75|989.85|3811
1717891200000|2024-06-09 00:00:00|1008.59|1001.69|1005.78|998.88|1011.54|1004.64|1003.6|996.7|4290
1717894800000|2024-06-09 01:00:00|1005.79|998.89|1001.78|994.88|1008.34|1001.44|1000.2|993.3|3318
1717898400000|2024-06-09 02:00:00|1001.89|994.99|995.25|988.35|1001.89|994.99|992.17|985.27|5328
1717902000000|2024-06-09 03:00:00|995.28|988.38|999.95|993.05|1003.05|996.15|992.9|986|5124
1717905600000|2024-06-09 04:00:00|999.97|993.07|999.07|992.17|1004.35|997.45|997.93|991.03|4180
1717909200000|2024-06-09 05:00:00|999.08|992.18|1000.4|993.5|1000.85|993.95|994.87|987.97|4429
1717912800000|2024-06-09 06:00:00|1000.41|993.51|1002.13|995.23|1004.42|997.52|998.07|991.17|3315
1717916400000|2024-06-09 07:00:00|1002.15|995.25|1001.15|994.25|1007.39|1000.49|1000.16|993.26|4144
1717920000000|2024-06-09 08:00:00|1001.17|994.27|996.53|989.63|1003.14|996.24|996.3|989.4|3502
1717923600000|2024-06-09 09:00:00|996.51|989.61|996.86|989.96|997.85|990.95|993.99|987.09|2841
1717927200000|2024-06-09 10:00:00|996.87|989.97|990.27|983.37|996.93|990.03|990.1|983.2|2556
1717930800000|2024-06-09 11:00:00|990.29|983.39|991.47|984.57|991.85|984.95|989.36|982.46|2274
1717934400000|2024-06-09 12:00:00|991.42|984.52|999.42|992.52|1002.9|996|990.54|983.64|4273
1717938000000|2024-06-09 13:00:00|999.44|992.54|988.32|981.42|1001.44|994.54|987.41|980.51|6090
1717941600000|2024-06-09 14:00:00|988.34|981.44|984.14|977.24|991.06|984.16|979.48|972.58|5284
1717945200000|2024-06-09 15:00:00|984.12|977.22|980.62|973.72|985.28|978.38|980.58|973.68|3446
1717948800000|2024-06-09 16:00:00|980.63|973.73|989.57|982.67|992.03|985.13|979.71|972.81|3479
1717952400000|2024-06-09 17:00:00|989.55|982.65|984.59|977.69|989.69|982.79|983.95|977.05|2858
1717956000000|2024-06-09 18:00:00|984.54|977.64|987.08|980.18|989.34|982.44|983.44|976.54|2995
1717959600000|2024-06-09 19:00:00|987.06|980.16|989.75|975.85|991.77|984.87|986.63|975.21|3506
1717963200000|2024-06-09 20:00:00|989.76|975.86|984.3|977.4|991.6|977.85|984.15|973.51|2636
1717966800000|2024-06-09 21:00:00|984.35|977.45|987.7|980.8|988.7|981.8|983.3|976.4|349
1717970400000|2024-06-09 22:00:00|987.75|980.85|984.6|977.7|988.15|981.25|983.9|977|664
1717974000000|2024-06-09 23:00:00|984.55|977.65|985.75|978.85|985.9|979|983.35|976.45|419
1717977600000|2024-06-10 00:00:00|985.7|978.8|981.8|974.9|985.7|978.8|981.1|974.2|848
1717981200000|2024-06-10 01:00:00|981.7|974.8|981.65|974.75|987.05|980.15|978.7|971.8|1040
1717984800000|2024-06-10 02:00:00|981.6|974.7|982.55|975.65|985.7|978.8|980.05|973.15|653
1717988400000|2024-06-10 03:00:00|982.5|975.6|976.6|969.7|982.55|975.65|975.6|968.7|1527
1717992000000|2024-06-10 04:00:00|976.55|969.65|983.4|976.5|984.55|977.65|974.15|967.25|1682
1717995600000|2024-06-10 05:00:00|983.3|976.4|976.55|969.65|988.9|982|974.55|967.65|1826
1717999200000|2024-06-10 06:00:00|976.6|969.7|970.1|963.2|978.4|971.5|968.25|961.35|3224
1718002800000|2024-06-10 07:00:00|970.05|963.15|966.15|959.25|976.65|969.75|964.9|958|2338
1718006400000|2024-06-10 08:00:00|966.05|959.15|981.2|974.3|982.65|975.75|965.7|958.8|1974
1718010000000|2024-06-10 09:00:00|981.25|974.35|992.35|985.45|995|988.1|978.1|971.2|2050
1718013600000|2024-06-10 10:00:00|992.8|985.9|996.6|989.7|998.3|991.4|990.4|983.5|1486
1718017200000|2024-06-10 11:00:00|996.3|989.4|992.1|985.2|998.45|991.55|989.5|982.6|1869
1718020800000|2024-06-10 12:00:00|992.15|985.25|989.25|982.35|994.45|987.55|986.6|979.7|1941
1718024400000|2024-06-10 13:00:00|989.2|982.3|1004.6|997.7|1007.6|1000.7|986.75|979.85|3598
1718028000000|2024-06-10 14:00:00|1004.5|997.6|1014|1007.1|1014.45|1007.55|998.3|991.4|2792
1718031600000|2024-06-10 15:00:00|1014.75|1007.85|1068.65|1061.75|1071.6|1064.7|1011|1004.1|7110
1718035200000|2024-06-10 16:00:00|1068.7|1061.8|1052.05|1045.15|1071.4|1064.5|1039.45|1032.55|5963
1718038800000|2024-06-10 17:00:00|1052|1045.1|1045|1038.1|1053.4|1046.5|1035.6|1028.7|3212
1718042400000|2024-06-10 18:00:00|1045.05|1038.15|1040.6|1033.7|1052.05|1045.15|1036.25|1029.35|2619
1718046000000|2024-06-10 19:00:00|1040.55|1033.65|1032.9|1026|1041.45|1034.55|1029.9|1023|4192
1718049600000|2024-06-10 20:00:00|1033|1026.1|1040.12|1033.22|1042.3|1035.4|1022.05|1015.15|3625
1718053200000|2024-06-10 21:00:00|1040.14|1033.24|1037.55|1030.65|1045.4|1038.5|1031.9|1025|4411
1718056800000|2024-06-10 22:00:00|1037.5|1030.6|1031|1024.1|1037.5|1030.6|1028.8|1021.9|2268
1718060400000|2024-06-10 23:00:00|1030.95|1024.05|1038.25|1031.35|1041.4|1034.5|1025.5|1018.6|2330
1718064000000|2024-06-11 00:00:00|1038.2|1031.3|1033.9|1027|1043.15|1036.25|1033.4|1026.5|2597
1718067600000|2024-06-11 01:00:00|1033.95|1027.05|1016.25|1009.35|1041.8|1034.9|1003.75|996.85|3278
1718071200000|2024-06-11 02:00:00|1015.9|1009|994.45|987.55|1024.35|1017.45|981.75|974.85|7290
1718074800000|2024-06-11 03:00:00|994.5|987.6|985.85|978.95|998.2|991.3|984.95|978.05|3065
1718078400000|2024-06-11 04:00:00|985.8|978.9|976.5|969.6|989.55|982.65|970.1|963.2|4771
1718082000000|2024-06-11 05:00:00|976.55|969.65|965.8|958.9|976.75|969.85|962|955.1|2948
1718085600000|2024-06-11 06:00:00|965.75|958.85|943.8|936.9|967.4|960.5|939.5|932.6|2804
1718089200000|2024-06-11 07:00:00|944|937.1|946|939.1|950.3|943.4|939.05|932.15|3762
1718092800000|2024-06-11 08:00:00|946.1|939.2|942.15|935.25|949.05|942.15|939.85|932.95|3751
1718096400000|2024-06-11 09:00:00|942.1|935.2|939|932.1|945.4|938.5|938.2|931.3|3990
1718100000000|2024-06-11 10:00:00|938.95|932.05|945.15|938.25|949.85|942.95|935.25|928.35|2730
1718103600000|2024-06-11 11:00:00|945.1|938.2|931.5|924.6|945.45|938.55|931.2|924.3|2217
1718107200000|2024-06-11 12:00:00|931.55|924.65|931.65|924.75|936.4|929.5|927.85|920.95|2360
1718110800000|2024-06-11 13:00:00|931.6|924.7|919.3|912.4|933.35|926.45|914.85|907.95|4122
1718114400000|2024-06-11 14:00:00|919.15|912.25|914.55|907.65|925.55|918.65|913.8|906.9|3505
1718118000000|2024-06-11 15:00:00|914.6|907.7|894.1|887.2|915.65|908.75|878.75|871.85|6594
1718121600000|2024-06-11 16:00:00|894.2|887.3|897.6|890.7|911.3|904.4|893.25|886.35|5174
1718125200000|2024-06-11 17:00:00|897.55|890.65|901.3|894.4|903.25|896.35|888.65|881.75|4879
1718128800000|2024-06-11 18:00:00|901|894.1|905.6|898.7|909.3|902.4|896.65|889.75|3273
1718132400000|2024-06-11 19:00:00|905.4|898.5|907.1|900.2|909|902.1|903.15|896.25|1108
1718136000000|2024-06-11 20:00:00|907.05|900.15|906.13|899.23|908|901.1|904.25|897.35|658
1718139600000|2024-06-11 21:00:00|906.1|899.2|905.8|898.9|906.64|899.74|903.61|896.71|1490
1718143200000|2024-06-11 22:00:00|905.75|898.85|900.65|893.75|905.75|898.85|897.6|890.7|757
1718146800000|2024-06-11 23:00:00|900.55|893.65|901.2|894.3|904.4|897.5|900.45|893.55|794
1718150400000|2024-06-12 00:00:00|901.15|894.25|899.35|892.45|902|895.1|896.3|889.4|1083
1718154000000|2024-06-12 01:00:00|899.3|892.4|893.95|887.05|902.75|895.85|881.7|874.8|3727
1718157600000|2024-06-12 02:00:00|893.9|887|912.45|905.55|914.25|907.35|892.85|885.95|3474
1718161200000|2024-06-12 03:00:00|912.3|905.4|924|917.1|926.75|919.85|907.05|900.15|2952
1718164800000|2024-06-12 04:00:00|923.95|917.05|926|919.1|940.1|933.2|919.75|912.85|4846
1718168400000|2024-06-12 05:00:00|925.75|918.85|928.1|921.2|932.5|925.6|922.1|915.2|2944
1718172000000|2024-06-12 06:00:00|928.15|921.25|942.95|936.05|944.8|937.9|927.1|920.2|3121
1718175600000|2024-06-12 07:00:00|943|936.1|952.05|945.15|952.85|945.95|941|934.1|3430
1718179200000|2024-06-12 08:00:00|952.1|945.2|961.25|954.35|963.4|956.5|949.05|942.15|3344
1718182800000|2024-06-12 09:00:00|961.3|954.4|962.8|955.9|964.4|957.5|947.3|940.4|3341
1718186400000|2024-06-12 10:00:00|962.75|955.85|976.7|969.8|985.25|978.35|962.75|955.85|3678
1718190000000|2024-06-12 11:00:00|976.65|969.75|972.7|965.8|979.05|972.15|968.75|961.85|2632
1718193600000|2024-06-12 12:00:00|972.75|965.85|1023.64|1016.74|1030.32|1023.42|971.25|964.35|8046
1718197200000|2024-06-12 13:00:00|1023.76|1016.86|1009.9|1003|1036.14|1029.24|1007.37|1000.47|10603
1718200800000|2024-06-12 14:00:00|1009.88|1002.98|1018.22|1010.02|1031.65|1023.45|1009.3|1002.4|9820
1718204400000|2024-06-12 15:00:00|1018.2|1010|1027.87|1019.67|1028.78|1020.58|1014.51|1006.31|8092
1718208000000|2024-06-12 16:00:00|1027.89|1019.69|1031.98|1023.78|1035.7|1027.5|1022.74|1014.54|8618
1718211600000|2024-06-12 17:00:00|1031.9|1023.7|1031.06|1022.86|1037.89|1029.69|1019.85|1011.65|7947
1718215200000|2024-06-12 18:00:00|1031.01|1022.81|1009.47|1001.27|1031.25|1023.05|1004.76|996.56|12495
1718218800000|2024-06-12 19:00:00|1009.45|1001.25|987.54|979.34|1028.14|1019.94|983|974.8|11870
1718222400000|2024-06-12 20:00:00|987.57|979.37|998.22|990.02|1003.04|994.84|983.58|975.38|8929
1718226000000|2024-06-12 21:00:00|998.23|990.03|1003.15|994.95|1005.88|997.68|997.06|988.86|4615
1718229600000|2024-06-12 22:00:00|1003.1|994.9|1013.45|1005.25|1014.35|1006.15|999.65|991.45|1905
1718233200000|2024-06-12 23:00:00|1013.65|1005.45|1011.7|1003.5|1014.55|1006.35|1005.5|997.3|2166
1718236800000|2024-06-13 00:00:00|1011.75|1003.55|1013.75|1005.55|1019.35|1011.15|1003.8|995.6|2904
1718240400000|2024-06-13 01:00:00|1013.8|1005.6|1001.4|993.2|1014.15|1005.95|1000.35|992.15|2487
1718244000000|2024-06-13 02:00:00|1001.45|993.25|978.15|969.95|1002.15|993.95|978.05|969.85|4580
1718247600000|2024-06-13 03:00:00|978.2|970|986.85|978.65|987.75|979.55|968.5|960.3|5938
1718251200000|2024-06-13 04:00:00|987|978.8|988.05|979.85|993.7|985.5|986.5|978.3|2574
1718254800000|2024-06-13 05:00:00|988.1|979.9|995.95|987.75|996.15|987.95|988.1|979.9|1961
1718258400000|2024-06-13 06:00:00|996|987.8|985.4|977.2|996|987.8|984.25|976.05|2224
1718262000000|2024-06-13 07:00:00|985.45|977.25|991.15|982.95|995.9|987.7|985.25|977.05|1606
1718265600000|2024-06-13 08:00:00|991.1|982.9|988.05|979.85|993.7|985.5|987.1|978.9|2253
1718269200000|2024-06-13 09:00:00|988.2|980|995.8|987.6|996|987.8|980.8|972.6|2225
1718272800000|2024-06-13 10:00:00|995.85|987.65|997.3|989.1|1001.85|993.65|987.65|979.45|3651
1718276400000|2024-06-13 11:00:00|997.35|989.15|997.8|989.6|1001.15|992.95|994.55|986.35|3092
1718280000000|2024-06-13 12:00:00|997.85|989.65|999.4|991.2|1014.55|1006.35|991.05|982.85|5630
1718283600000|2024-06-13 13:00:00|999.45|991.25|993.7|985.5|1006.65|998.45|991.85|983.65|4098
1718287200000|2024-06-13 14:00:00|993.75|985.55|998.7|990.5|1008.7|1000.5|990.3|982.1|6238
1718290800000|2024-06-13 15:00:00|998.75|990.55|985.75|977.55|1001.9|993.7|981.8|973.6|7741
1718294400000|2024-06-13 16:00:00|985.65|977.45|1003.05|994.85|1004.6|996.4|979.4|971.2|5879
1718298000000|2024-06-13 17:00:00|1004.9|996.7|1009.2|1001|1011.75|1003.55|1001.1|992.9|3223
1718301600000|2024-06-13 18:00:00|1009.4|1001.2|1018|1009.8|1020.8|1012.6|1008.55|1000.35|3103
1718305200000|2024-06-13 19:00:00|1017.9|1009.7|1015.4|1007.2|1020.9|1012.7|1013.15|1004.95|2633
1718308800000|2024-06-13 20:00:00|1015.3|1007.1|1006.2|998|1015.7|1007.5|1001.4|993.2|3020
1718312400000|2024-06-13 21:00:00|1006.19|997.99|1009.05|1000.85|1009.92|1001.72|997.8|989.6|4393
1718316000000|2024-06-13 22:00:00|1008.85|1000.65|1016.4|1008.2|1027.75|1019.55|1005.35|997.15|3536
1718319600000|2024-06-13 23:00:00|1016.3|1008.1|1020.25|1012.05|1021.6|1013.4|1007.7|999.5|3231
1718323200000|2024-06-14 00:00:00|1020.15|1011.95|1026.4|1018.2|1026.5|1018.3|1011.2|1003|5042
1718326800000|2024-06-14 01:00:00|1026.35|1018.15|1028.75|1020.55|1030|1021.8|1011.45|1003.25|5144
1718330400000|2024-06-14 02:00:00|1028.85|1020.65|1042.3|1034.1|1046.15|1037.95|1025.85|1017.65|4746
1718334000000|2024-06-14 03:00:00|1042.25|1034.05|1047.75|1039.55|1053.05|1044.85|1041.15|1032.95|5444
1718337600000|2024-06-14 04:00:00|1047.8|1039.6|1056.5|1048.3|1061.95|1053.75|1046.05|1037.85|3745
1718341200000|2024-06-14 05:00:00|1056.45|1048.25|1078.65|1070.45|1084.95|1076.75|1055.35|1047.15|4863
1718344800000|2024-06-14 06:00:00|1078.45|1070.25|1081.7|1073.5|1090.95|1082.75|1067.15|1058.95|5195
1718348400000|2024-06-14 07:00:00|1081.65|1073.45|1069.95|1061.75|1085.75|1077.55|1064.5|1056.3|3840
1718352000000|2024-06-14 08:00:00|1069.85|1061.65|1078.2|1070|1082.75|1074.55|1065.7|1057.5|3779
1718355600000|2024-06-14 09:00:00|1078.1|1069.9|1068.15|1059.95|1082.8|1074.6|1067.7|1059.5|2903
1718359200000|2024-06-14 10:00:00|1068.05|1059.85|1080.65|1072.45|1084.8|1076.6|1065.85|1057.65|2447
1718362800000|2024-06-14 11:00:00|1080.55|1072.35|1086.8|1078.6|1092.2|1084|1076.65|1068.45|3260
1718366400000|2024-06-14 12:00:00|1086.75|1078.55|1082.6|1074.4|1091|1082.8|1082.45|1074.25|2991
1718370000000|2024-06-14 13:00:00|1082.4|1074.2|1093.4|1085.2|1103.3|1095.1|1081.85|1073.65|3490
1718373600000|2024-06-14 14:00:00|1093.45|1085.25|1071.7|1063.5|1095.95|1087.75|1058.7|1050.5|6466
1718377200000|2024-06-14 15:00:00|1071.8|1063.6|1065.85|1057.65|1088.75|1080.55|1056.45|1048.25|6398
1718380800000|2024-06-14 16:00:00|1066|1057.8|1038.45|1030.25|1074.7|1066.5|1033.95|1025.75|8607
1718384400000|2024-06-14 17:00:00|1038.4|1030.2|1039.6|1031.4|1056.3|1048.1|1032.15|1023.95|5472
1718388000000|2024-06-14 18:00:00|1039.65|1031.45|1040.05|1031.85|1047.7|1039.5|1026.65|1018.45|5326
1718391600000|2024-06-14 19:00:00|1040.2|1032|1035.15|1026.95|1041.65|1033.45|1028.5|1020.3|3009
1718395200000|2024-06-14 20:00:00|1035.5|1027.3|1035.37|1027.17|1046.81|1038.61|1031.26|1023.06|5361
1718434800000|2024-06-15 07:00:00|1102.56|1094.36|1100.38|1092.18|1111.32|1103.12|1095.53|1087.33|8915
1718438400000|2024-06-15 08:00:00|1100.3|1092.1|1097.37|1089.17|1105.11|1096.91|1095.2|1087|7324
1718442000000|2024-06-15 09:00:00|1097.38|1089.18|1095.51|1087.31|1107.79|1099.59|1086.9|1078.7|7239
1718445600000|2024-06-15 10:00:00|1095.43|1087.23|1101.38|1093.18|1103.12|1094.92|1090.88|1082.68|6590
1718449200000|2024-06-15 11:00:00|1101.37|1093.17|1097.45|1089.25|1103.75|1095.55|1096.19|1087.99|6255
1718452800000|2024-06-15 12:00:00|1097.46|1089.26|1100.09|1091.89|1102.25|1094.05|1091.55|1083.35|7058
1718456400000|2024-06-15 13:00:00|1100.07|1091.87|1141.4|1133.2|1144.27|1136.07|1098.27|1090.07|10327
1718460000000|2024-06-15 14:00:00|1141.37|1133.17|1166.4|1158.2|1182.18|1173.98|1135.68|1127.48|10950
1718463600000|2024-06-15 15:00:00|1166.42|1158.22|1158.75|1150.55|1189.76|1181.56|1157.33|1149.13|11616
1718467200000|2024-06-15 16:00:00|1158.44|1150.24|1151.02|1142.82|1166.48|1158.28|1149.39|1141.19|10377
1718470800000|2024-06-15 17:00:00|1151.01|1142.81|1156.36|1148.16|1158.7|1150.5|1146.3|1138.1|8496
1718474400000|2024-06-15 18:00:00|1156.4|1148.2|1143.44|1135.24|1157.99|1149.79|1140.74|1132.54|8138
1718478000000|2024-06-15 19:00:00|1143.45|1135.25|1139.66|1131.46|1147.38|1139.18|1135.97|1127.77|7814
1718481600000|2024-06-15 20:00:00|1139.62|1131.42|1131.91|1123.71|1141.81|1133.61|1130.16|1121.96|7818
1718485200000|2024-06-15 21:00:00|1131.87|1123.67|1144.73|1136.53|1151.03|1142.83|1130.69|1122.49|5952
1718488800000|2024-06-15 22:00:00|1144.75|1136.55|1145.07|1136.87|1155.97|1147.77|1140.53|1132.33|6250
1718492400000|2024-06-15 23:00:00|1145.09|1136.89|1155.94|1147.74|1161.35|1153.15|1144.31|1136.11|6834
1718496000000|2024-06-16 00:00:00|1155.85|1147.65|1145.63|1137.43|1157.93|1149.73|1145.18|1136.98|7631
1718499600000|2024-06-16 01:00:00|1145.62|1137.42|1159.29|1151.09|1171.08|1162.88|1138.34|1130.14|9269
1718503200000|2024-06-16 02:00:00|1159.3|1151.1|1148.21|1140.01|1160.15|1151.95|1145.23|1137.03|7177
1718506800000|2024-06-16 03:00:00|1148.3|1140.1|1142.65|1134.45|1151.22|1143.02|1133.14|1124.94|8217
1718510400000|2024-06-16 04:00:00|1142.77|1134.57|1141.34|1133.14|1143.72|1135.52|1129.79|1121.59|8374
1718514000000|2024-06-16 05:00:00|1141.29|1133.09|1148.39|1140.19|1149.25|1141.05|1137.03|1128.83|7889
1718517600000|2024-06-16 06:00:00|1148.44|1140.24|1145.3|1137.1|1152.51|1144.31|1139.3|1131.1|6982
1718521200000|2024-06-16 07:00:00|1145.34|1137.14|1152.77|1144.57|1164.4|1156.2|1145.34|1137.14|7731
1718524800000|2024-06-16 08:00:00|1152.75|1144.55|1149.35|1141.15|1156.55|1148.35|1148.37|1140.17|6732
1718528400000|2024-06-16 09:00:00|1149.37|1141.17|1158|1149.8|1158.45|1150.25|1142.76|1134.56|7422
1718532000000|2024-06-16 10:00:00|1157.98|1149.78|1157.44|1149.24|1167.44|1159.24|1155.38|1147.18|8614
1718535600000|2024-06-16 11:00:00|1157.5|1149.3|1153.14|1144.94|1159.46|1151.26|1152.91|1144.71|5833
1718539200000|2024-06-16 12:00:00|1153.2|1145|1153.67|1145.47|1155.26|1147.06|1145.68|1137.48|7197
1718542800000|2024-06-16 13:00:00|1153.73|1145.53|1146.87|1138.67|1153.99|1145.79|1140.48|1132.28|7481
1718546400000|2024-06-16 14:00:00|1146.98|1138.78|1141.62|1133.42|1156.36|1148.16|1137.08|1128.88|7440
1718550000000|2024-06-16 15:00:00|1141.65|1133.45|1152.38|1144.18|1153.17|1144.97|1137.09|1128.89|7626
1718553600000|2024-06-16 16:00:00|1152.34|1144.14|1152.02|1143.82|1158.08|1149.88|1148.39|1140.19|7254
1718557200000|2024-06-16 17:00:00|1152.03|1143.83|1154.03|1145.83|1160.31|1152.11|1151.99|1143.79|6741
1718560800000|2024-06-16 18:00:00|1154.02|1145.82|1154.59|1146.39|1157.31|1149.11|1143.55|1135.35|4996
1718564400000|2024-06-16 19:00:00|1154.63|1146.43|1158.68|1143.48|1161.84|1153.64|1154.42|1140.11|5982
1718568000000|2024-06-16 20:00:00|1158.71|1143.51|1158.21|1150.01|1166.74|1151.54|1154.35|1139.15|5140
1718571600000|2024-06-16 21:00:00|1158.22|1150.02|1162.95|1154.75|1163.1|1154.9|1157.52|1149.32|2259
1718575200000|2024-06-16 22:00:00|1163|1154.8|1167.65|1159.45|1183|1174.8|1162|1153.8|3620
1718578800000|2024-06-16 23:00:00|1168.05|1159.85|1202.5|1194.3|1205.3|1197.1|1164.3|1156.1|2983
1718582400000|2024-06-17 00:00:00|1202.25|1194.05|1157.2|1149|1202.3|1194.1|1155.75|1147.55|5153
1718586000000|2024-06-17 01:00:00|1157.1|1148.9|1118.3|1110.1|1157.1|1148.9|1118.25|1110.05|5577
1718589600000|2024-06-17 02:00:00|1118.25|1110.05|1115.85|1107.65|1127.5|1119.3|1108.1|1099.9|4748
1718593200000|2024-06-17 03:00:00|1115.8|1107.6|1104.2|1096|1118|1109.8|1103.2|1095|3079
1718596800000|2024-06-17 04:00:00|1104.3|1096.1|1109.15|1100.95|1118.35|1110.15|1101.85|1093.65|3642
1718600400000|2024-06-17 05:00:00|1109.2|1101|1099.75|1091.55|1114.7|1106.5|1097.5|1089.3|3470
1718604000000|2024-06-17 06:00:00|1100.15|1091.95|1096.9|1088.7|1104.6|1096.4|1095.75|1087.55|4962
1718607600000|2024-06-17 07:00:00|1096.8|1088.6|1105.7|1097.5|1119.25|1111.05|1095.95|1087.75|4948
1718611200000|2024-06-17 08:00:00|1105.75|1097.55|1103.3|1095.1|1113.4|1105.2|1100.35|1092.15|4866
1718614800000|2024-06-17 09:00:00|1103.25|1095.05|1101|1092.8|1113.55|1105.35|1097.5|1089.3|4772
1718618400000|2024-06-17 10:00:00|1101.05|1092.85|1098.15|1089.95|1104.65|1096.45|1086.3|1078.1|5000
1718622000000|2024-06-17 11:00:00|1098.1|1089.9|1093.45|1085.25|1102.85|1094.65|1092.75|1084.55|3588
1718625600000|2024-06-17 12:00:00|1093.4|1085.2|1098.6|1090.4|1102.6|1094.4|1090.9|1082.7|3321
1718629200000|2024-06-17 13:00:00|1098.7|1090.5|1100.8|1092.6|1110.4|1102.2|1096.85|1088.65|4538
1718632800000|2024-06-17 14:00:00|1100.85|1092.65|1103.05|1094.85|1111.45|1103.25|1097.3|1089.1|3306
1718636400000|2024-06-17 15:00:00|1102.95|1094.75|1077.1|1068.9|1109.15|1100.95|1075.5|1067.3|3976
1718640000000|2024-06-17 16:00:00|1077|1068.8|1093.25|1085.05|1102.65|1094.45|1060.15|1051.95|5703
1718643600000|2024-06-17 17:00:00|1093.2|1085|1115.15|1106.95|1124.65|1116.45|1092.9|1084.7|4131
1718647200000|2024-06-17 18:00:00|1116.2|1108|1114.3|1106.1|1128.35|1120.15|1106.65|1098.45|4313
1718650800000|2024-06-17 19:00:00|1114.35|1106.15|1097.75|1089.55|1116.4|1108.2|1095.55|1087.35|2372
1718654400000|2024-06-17 20:00:00|1097.7|1089.5|1082.14|1073.94|1098.05|1089.85|1081.85|1073.65|4264
1718658000000|2024-06-17 21:00:00|1082.1|1073.9|1082.1|1073.9|1085.8|1077.6|1071.68|1063.48|5824
1718661600000|2024-06-17 22:00:00|1082.05|1073.85|1077.95|1069.75|1086.7|1078.5|1075.8|1067.6|2904
1718665200000|2024-06-17 23:00:00|1078|1069.8|1064.85|1056.65|1078.55|1070.35|1060.65|1052.45|3254
1718668800000|2024-06-18 00:00:00|1064.8|1056.6|1051.2|1043|1068.1|1059.9|1042.05|1033.85|5685
1718672400000|2024-06-18 01:00:00|1051.25|1043.05|1005.45|997.25|1059.05|1050.85|982.9|974.7|8402
1718676000000|2024-06-18 02:00:00|1005.4|997.2|1000|991.8|1010.5|1002.3|996.75|988.55|6499
1718679600000|2024-06-18 03:00:00|999.95|991.75|1007.35|999.15|1011.6|1003.4|986.65|978.45|4927
1718683200000|2024-06-18 04:00:00|1007.2|999|988.7|980.5|1008.9|1000.7|983.95|975.75|4205
1718686800000|2024-06-18 05:00:00|988.6|980.4|991.5|983.3|1000|991.8|986.9|978.7|3918
1718690400000|2024-06-18 06:00:00|991.55|983.35|997.8|989.6|997.8|989.6|989.55|981.35|3575
1718694000000|2024-06-18 07:00:00|997.9|989.7|992.3|984.1|1002.15|993.95|990.5|982.3|2922
1718697600000|2024-06-18 08:00:00|992.25|984.05|990|981.8|996.5|988.3|986.7|978.5|2681
1718701200000|2024-06-18 09:00:00|989.85|981.65|992.55|984.35|999.1|990.9|977.25|969.05|3648
1718704800000|2024-06-18 10:00:00|992.6|984.4|986.65|978.45|992.65|984.45|981.15|972.95|3015
1718708400000|2024-06-18 11:00:00|986.55|978.35|973.55|965.35|986.8|978.6|969.2|961|5204
1718712000000|2024-06-18 12:00:00|973.7|965.5|955.9|947.7|975.1|966.9|954.2|946|6165
1718715600000|2024-06-18 13:00:00|955.85|947.65|948.15|939.95|957.6|949.4|943.45|935.25|5552
1718719200000|2024-06-18 14:00:00|948.35|940.15|954.35|946.15|978.6|970.4|940.8|932.6|4937
1718722800000|2024-06-18 15:00:00|954.4|946.2|957.05|948.85|962.55|954.35|945.3|937.1|5586
1718726400000|2024-06-18 16:00:00|957|948.8|946.2|938|959.25|951.05|937.35|929.15|5957
1718730000000|2024-06-18 17:00:00|946.3|938.1|943.25|935.05|957.8|949.6|939.15|930.95|5617
1718733600000|2024-06-18 18:00:00|943.4|935.2|936.05|927.85|943.9|935.7|933.85|925.65|4600
1718737200000|2024-06-18 19:00:00|935.5|927.3|959.45|951.25|959.5|951.3|928.45|920.25|5047
1718740800000|2024-06-18 20:00:00|959.4|951.2|969.1|960.9|974.7|966.5|954.55|946.35|4117
1718744400000|2024-06-18 21:00:00|969.31|961.11|979.65|971.45|980.88|972.68|962.1|953.9|7118
1718748000000|2024-06-18 22:00:00|980.05|971.85|975.65|967.45|980.3|972.1|963.8|955.6|2452
1718751600000|2024-06-18 23:00:00|975.8|967.6|980.6|972.4|981.25|973.05|972.65|964.45|2199
1718755200000|2024-06-19 00:00:00|980.55|972.35|989.35|981.15|993.8|985.6|966.65|958.45|4277
1718758800000|2024-06-19 01:00:00|989.3|981.1|1009.4|1001.2|1032.2|1024|987.7|979.5|7995
1718762400000|2024-06-19 02:00:00|1009.35|1001.15|1028|1019.8|1033.05|1024.85|1006.55|998.35|5793
1718766000000|2024-06-19 03:00:00|1027.95|1019.75|1048.55|1040.35|1050.75|1042.55|1027.65|1019.45|6519
1718769600000|2024-06-19 04:00:00|1048.6|1040.4|1025.4|1017.2|1050.25|1042.05|1022.15|1013.95|5025
1718773200000|2024-06-19 05:00:00|1025.35|1017.15|1024|1015.8|1047.5|1039.3|1016.9|1008.7|5249
1718776800000|2024-06-19 06:00:00|1024.3|1016.1|1041.8|1033.6|1046.35|1038.15|1018.95|1010.75|4877
1718780400000|2024-06-19 07:00:00|1041.7|1033.5|1041.65|1033.45|1043.95|1035.75|1030.6|1022.4|4082
1718784000000|2024-06-19 08:00:00|1041.7|1033.5|1033|1024.8|1043.5|1035.3|1030.5|1022.3|4774
1718787600000|2024-06-19 09:00:00|1033.1|1024.9|1037.75|1029.55|1043.1|1034.9|1028.9|1020.7|2400
1718791200000|2024-06-19 10:00:00|1037.85|1029.65|1035.55|1027.35|1039.9|1031.7|1027.75|1019.55|2201
1718794800000|2024-06-19 11:00:00|1035.75|1027.55|1014.75|1006.55|1035.75|1027.55|1012.3|1004.1|3024
1718798400000|2024-06-19 12:00:00|1014.6|1006.4|1009.5|1001.3|1019.65|1011.45|1006.6|998.4|3675
1718802000000|2024-06-19 13:00:00|1009.55|1001.35|1016.05|1007.85|1017.35|1009.15|1008.5|1000.3|2803
1718805600000|2024-06-19 14:00:00|1016.2|1008|1005.25|997.05|1017.55|1009.35|1003.6|995.4|3558
1718809200000|2024-06-19 15:00:00|1005.3|997.1|1004.55|996.35|1009.3|1001.1|995.55|987.35|1975
1718812800000|2024-06-19 16:00:00|1004.85|996.65|1010.75|1002.55|1027.15|1018.95|1003.85|995.65|2911
1718816400000|2024-06-19 17:00:00|1010.7|1002.5|1018.15|1009.95|1032.15|1023.95|1009.6|1001.4|2788
1718820000000|2024-06-19 18:00:00|1018.25|1010.05|1012.65|1004.45|1023.15|1014.95|1012.35|1004.15|2053
1718823600000|2024-06-19 19:00:00|1012.55|1004.35|1007.05|998.85|1012.75|1004.55|1003.45|995.25|2294
1718827200000|2024-06-19 20:00:00|1007.1|998.9|1009.94|1001.74|1010.65|1002.45|1003.05|994.85|2086
1718830800000|2024-06-19 21:00:00|1009.95|1001.75|1014|1005.8|1024.99|1016.79|1008.33|1000.13|3874
1718834400000|2024-06-19 22:00:00|1013.95|1005.75|999.35|991.15|1014.85|1006.65|997.05|988.85|2039
1718838000000|2024-06-19 23:00:00|999.25|991.05|999.25|991.05|1005.65|997.45|994.3|986.1|1669
1718841600000|2024-06-20 00:00:00|999.2|991|1005.7|997.5|1009.75|1001.55|995.3|987.1|4181
1718845200000|2024-06-20 01:00:00|1005.65|997.45|1001.65|993.45|1019.65|1011.45|997|988.8|4344
1718848800000|2024-06-20 02:00:00|1001.55|993.35|997.1|988.9|1001.7|993.5|992.5|984.3|4584
1718852400000|2024-06-20 03:00:00|997.05|988.85|997.85|989.65|1003.3|995.1|995.45|987.25|2472
1718856000000|2024-06-20 04:00:00|997.8|989.6|1005.8|997.6|1008.65|1000.45|989.4|981.2|2366
1718859600000|2024-06-20 05:00:00|1005.75|997.55|1017.55|1009.35|1018.35|1010.15|1000.75|992.55|3354
1718863200000|2024-06-20 06:00:00|1017.5|1009.3|1006.55|998.35|1022.6|1014.4|1005.1|996.9|3353
1718866800000|2024-06-20 07:00:00|1006.5|998.3|1015.65|1007.45|1022.3|1014.1|1005.95|997.75|4447
1718870400000|2024-06-20 08:00:00|1015.8|1007.6|1009.15|1000.95|1017.05|1008.85|1004.75|996.55|4668
1718874000000|2024-06-20 09:00:00|1009.2|1001|1005.35|997.15|1010|1001.8|1002.3|994.1|2456
1718877600000|2024-06-20 10:00:00|1005.3|997.1|1022.25|1014.05|1022.7|1014.5|1002.75|994.55|2370
1718881200000|2024-06-20 11:00:00|1022|1013.8|1017.95|1009.75|1033.85|1025.65|1016.95|1008.75|4490
1718884800000|2024-06-20 12:00:00|1018|1009.8|1004|995.8|1020.7|1012.5|1002.95|994.75|4737
1718888400000|2024-06-20 13:00:00|1003.75|995.55|982.2|974|1005.5|997.3|976.6|968.4|6730
1718892000000|2024-06-20 14:00:00|982.25|974.05|993.85|985.65|994.2|986|967.7|959.5|7136
1718895600000|2024-06-20 15:00:00|993.9|985.7|998.65|990.45|1007.25|999.05|988.75|980.55|5049
1718899200000|2024-06-20 16:00:00|998.7|990.5|1009.85|1001.65|1018.65|1010.45|983.85|975.65|5567
1718902800000|2024-06-20 17:00:00|1009.9|1001.7|1006.4|998.2|1014.55|1006.35|1003.15|994.95|3547
1718906400000|2024-06-20 18:00:00|1006.35|998.15|1015.6|1007.4|1017.9|1009.7|1005.75|997.55|2660
1718910000000|2024-06-20 19:00:00|1015.55|1007.35|1022.25|1014.05|1024.8|1016.6|1013.1|1004.9|3117
1718913600000|2024-06-20 20:00:00|1022.9|1014.7|1015.05|1006.85|1023.8|1015.6|1014.95|1006.75|1453
1718917200000|2024-06-20 21:00:00|1015.17|1006.97|1014.05|1005.85|1016.67|1008.47|1007.53|999.33|2762
1718920800000|2024-06-20 22:00:00|1014.15|1005.95|1008.8|1000.6|1014.9|1006.7|1007.05|998.85|1511
1718924400000|2024-06-20 23:00:00|1008.65|1000.45|1006.8|998.6|1011.15|1002.95|1004.1|995.9|1770
1718928000000|2024-06-21 00:00:00|1006.7|998.5|1000.15|991.95|1008.6|1000.4|996.35|988.15|4099
1718931600000|2024-06-21 01:00:00|1000.2|992|1015.45|1007.25|1015.65|1007.45|997.85|989.65|3432
1718935200000|2024-06-21 02:00:00|1015.5|1007.3|1002.75|994.55|1017.25|1009.05|997.95|989.75|3089
1718938800000|2024-06-21 03:00:00|1002.7|994.5|1002.8|994.6|1006.2|998|998.25|990.05|2685
1718942400000|2024-06-21 04:00:00|1002.85|994.65|1007.8|999.6|1010.2|1002|998|989.8|2216
1718946000000|2024-06-21 05:00:00|1007.7|999.5|1000.55|992.35|1008.05|999.85|997.85|989.65|2085
1718949600000|2024-06-21 06:00:00|1000.3|992.1|999.45|991.25|1001.1|992.9|993.65|985.45|2215
1718953200000|2024-06-21 07:00:00|999.5|991.3|988.7|980.5|1003.95|995.75|986.75|978.55|3313
1718956800000|2024-06-21 08:00:00|988.8|980.6|983.2|975|999.35|991.15|976.35|968.15|4170
1718960400000|2024-06-21 09:00:00|983.25|975.05|1002.05|993.85|1009.35|1001.15|981.05|972.85|4716
1718964000000|2024-06-21 10:00:00|1002|993.8|1001.85|993.65|1005.3|997.1|999.05|990.85|2102
1718967600000|2024-06-21 11:00:00|1001.8|993.6|1013.65|1005.45|1015.85|1007.65|1001.55|993.35|3397
1718971200000|2024-06-21 12:00:00|1013.7|1005.5|1019.85|1011.65|1023.4|1015.2|1004.95|996.75|4953
1718974800000|2024-06-21 13:00:00|1019.9|1011.7|1004|995.8|1020.5|1012.3|1000.6|992.4|4442
1718978400000|2024-06-21 14:00:00|1003.75|995.55|1018.18|1010.12|1035.83|1027.77|1002.1|993.9|6035
1718982000000|2024-06-21 15:00:00|1018.13|1010.07|1003.98|995.92|1021.38|1013.32|992.23|984.17|4479
1718985600000|2024-06-21 16:00:00|1003.88|995.82|990.65|982.65|1006.2|998.2|988.7|980.7|4067
1718989200000|2024-06-21 17:00:00|990.5|982.5|982.4|974.4|996.05|988.05|979.25|971.25|2777
1718992800000|2024-06-21 18:00:00|982.3|974.3|985.45|977.45|985.5|977.5|974.75|966.75|3742
1718996400000|2024-06-21 19:00:00|985.5|977.5|988.25|980.25|994.6|986.6|981.7|973.7|2445
1719000000000|2024-06-21 20:00:00|987.85|979.85|981.63|973.63|993.5|985.5|979.04|971.04|2964
1719039600000|2024-06-22 07:00:00|1007.38|999.38|1003.53|995.53|1008.72|1000.72|1002.24|994.24|6280
1719043200000|2024-06-22 08:00:00|1003.52|995.52|1001.47|993.47|1006.8|998.8|996.47|988.47|6190
1719046800000|2024-06-22 09:00:00|1001.51|993.51|1008.91|1000.91|1012.78|1004.78|1000.73|992.73|6000
1719050400000|2024-06-22 10:00:00|1008.89|1000.89|991.72|983.72|1009.84|1001.84|988.82|980.82|5859
1719054000000|2024-06-22 11:00:00|991.71|983.71|991.04|983.04|992.72|984.72|984.9|976.9|4080
1719057600000|2024-06-22 12:00:00|991.08|983.08|995.52|987.52|995.96|987.96|988.35|980.35|3738
1719061200000|2024-06-22 13:00:00|995.4|987.4|995.37|987.37|1001.87|993.87|992.67|984.67|3748
1719064800000|2024-06-22 14:00:00|995.41|987.41|999.06|991.06|1000.5|992.5|992.09|984.09|3240
1719068400000|2024-06-22 15:00:00|998.98|990.98|997.54|989.54|999.39|991.39|994.12|986.12|3594
1719072000000|2024-06-22 16:00:00|997.58|989.58|996.48|988.48|1000.43|992.43|995.48|987.48|2901
1719075600000|2024-06-22 17:00:00|996.44|988.44|993.97|985.97|996.78|988.78|992.5|984.5|2657
1719079200000|2024-06-22 18:00:00|994.05|986.05|992.19|984.19|995.85|987.85|990.79|982.79|2352
1719082800000|2024-06-22 19:00:00|992.23|984.23|993.84|985.84|995.03|987.03|989.08|981.08|2787
1719086400000|2024-06-22 20:00:00|993.85|985.85|989.69|981.69|994|986|986.59|978.59|2488
1719090000000|2024-06-22 21:00:00|989.66|981.66|990.65|982.65|990.92|982.92|987.89|979.89|1601
1719093600000|2024-06-22 22:00:00|990.66|982.66|989.09|981.09|990.87|982.87|986.14|978.14|2074
1719097200000|2024-06-22 23:00:00|989.05|981.05|987.93|979.93|991.28|983.28|986.49|978.49|2889
1719100800000|2024-06-23 00:00:00|988|980|996.23|988.23|999.06|991.06|986.64|978.64|4981
1719104400000|2024-06-23 01:00:00|996.32|988.32|1000.04|992.04|1001.49|993.49|995.52|987.52|4067
1719108000000|2024-06-23 02:00:00|1000|992|996.54|988.54|1001.2|993.2|992.64|984.64|3726
1719111600000|2024-06-23 03:00:00|996.56|988.56|999.73|991.73|999.89|991.89|994.21|986.21|3805
1719115200000|2024-06-23 04:00:00|999.76|991.76|1005|997|1012.4|1004.4|997.54|989.54|3589
1719118800000|2024-06-23 05:00:00|1004.98|996.98|1002.38|994.38|1007.41|999.41|1001.18|993.18|3451
1719122400000|2024-06-23 06:00:00|1002.31|994.31|1006.05|998.05|1011.86|1003.86|1001.89|993.89|3685
1719126000000|2024-06-23 07:00:00|1006.09|998.09|1004.71|996.71|1006.13|998.13|999.35|991.35|3789
1719129600000|2024-06-23 08:00:00|1004.7|996.7|1010.24|1002.24|1012.14|1004.14|1002.7|994.7|3779
1719133200000|2024-06-23 09:00:00|1010.25|1002.25|1010.21|1002.21|1011.17|1003.17|1008.14|1000.14|3356
1719136800000|2024-06-23 10:00:00|1010.17|1002.17|1005.96|997.96|1010.51|1002.51|1002.35|994.35|3947
1719140400000|2024-06-23 11:00:00|1005.91|997.91|1011.45|1003.45|1011.66|1003.66|1002.91|994.91|3701
1719144000000|2024-06-23 12:00:00|1011.52|1003.52|1006.24|998.24|1013.3|1005.3|1006.07|998.07|4227
1719147600000|2024-06-23 13:00:00|1006.27|998.27|1003.76|995.76|1007.61|999.61|1002.81|994.81|4062
1719151200000|2024-06-23 14:00:00|1003.79|995.79|1004.12|996.12|1008.18|1000.18|996.21|988.21|5409
1719154800000|2024-06-23 15:00:00|1004.1|996.1|1002.89|994.89|1005.78|997.78|994.86|986.86|5763
1719158400000|2024-06-23 16:00:00|1002.78|994.78|993.24|985.24|1004.29|996.29|988.79|980.79|6570
1719162000000|2024-06-23 17:00:00|993.22|985.22|1000.49|992.49|1003.83|995.83|992.09|984.09|6512
1719165600000|2024-06-23 18:00:00|1000.47|992.47|998.25|990.25|1007.08|999.08|998.18|990.18|4945
1719169200000|2024-06-23 19:00:00|998.28|990.28|1005.2|990.2|1007.83|996.88|997.68|987.67|3484
1719172800000|2024-06-23 20:00:00|1005.21|990.21|993.55|985.55|1006.33|991.33|983.54|968.54|5528
1719176400000|2024-06-23 21:00:00|993.65|985.65|994.2|986.2|997.2|989.2|985.25|977.25|1698
1719180000000|2024-06-23 22:00:00|994.15|986.15|987.95|979.95|994.2|986.2|983.25|975.25|2267
1719183600000|2024-06-23 23:00:00|987.9|979.9|981|973|990.9|982.9|980.75|972.75|2656
1719187200000|2024-06-24 00:00:00|980.95|972.95|982.15|974.15|985.75|977.75|976.6|968.6|3631
1719190800000|2024-06-24 01:00:00|982.2|974.2|980.55|972.55|984.55|976.55|972.1|964.1|3859
1719194400000|2024-06-24 02:00:00|980.5|972.5|963|955|982.45|974.45|956.6|948.6|2842
1719198000000|2024-06-24 03:00:00|963.05|955.05|958.25|950.25|967.25|959.25|958.15|950.15|2789
1719201600000|2024-06-24 04:00:00|958|950|956.1|948.1|960.65|952.65|952.45|944.45|2510
1719205200000|2024-06-24 05:00:00|956.15|948.15|924.75|916.75|956.2|948.2|924.45|916.45|6540
1719208800000|2024-06-24 06:00:00|924.6|916.6|925.05|917.05|927.2|919.2|914.45|906.45|4766
1719212400000|2024-06-24 07:00:00|925.1|917.1|924.95|916.95|931.8|923.8|919.8|911.8|2932
1719216000000|2024-06-24 08:00:00|925|917|923.5|915.5|937.85|929.85|917|909|4817
1719219600000|2024-06-24 09:00:00|923.55|915.55|916.25|908.25|924|916|885.95|877.95|5800
1719223200000|2024-06-24 10:00:00|916.15|908.15|912.15|904.15|918.7|910.7|908.15|900.15|3831
1719226800000|2024-06-24 11:00:00|912.1|904.1|906.15|898.15|914.3|906.3|904.25|896.25|3169
1719230400000|2024-06-24 12:00:00|906.1|898.1|903.55|895.55|912.55|904.55|897.25|889.25|3258
1719234000000|2024-06-24 13:00:00|903.5|895.5|912.4|904.4|914.05|906.05|898.45|890.45|4220
1719237600000|2024-06-24 14:00:00|912.45|904.45|900.85|892.85|913.65|905.65|896.45|888.45|4321
1719241200000|2024-06-24 15:00:00|900.9|892.9|887.85|879.85|902.1|894.1|882.75|874.75|3941
1719244800000|2024-06-24 16:00:00|887.75|879.75|901.65|893.65|904|896|883.95|875.95|4911
1719248400000|2024-06-24 17:00:00|901.55|893.55|905|897|911.45|903.45|894.55|886.55|6151
1719252000000|2024-06-24 18:00:00|904.8|896.8|898.1|890.1|905.4|897.4|893|885|4161
1719255600000|2024-06-24 19:00:00|898.05|890.05|889.15|881.15|901.35|893.35|880.05|872.05|4030
1719259200000|2024-06-24 20:00:00|888.95|880.95|896.58|888.58|897.45|889.45|879.95|871.95|6104
1719262800000|2024-06-24 21:00:00|896.54|888.54|907.8|899.8|910.31|902.31|895.43|887.43|6315
1719266400000|2024-06-24 22:00:00|907.85|899.85|916.5|908.5|922.65|914.65|907.1|899.1|2848
1719270000000|2024-06-24 23:00:00|916.6|908.6|936.35|928.35|942.05|934.05|916.55|908.55|3686
1719273600000|2024-06-25 00:00:00|936.55|928.55|931.9|923.9|940.3|932.3|929.1|921.1|2876
1719277200000|2024-06-25 01:00:00|932.1|924.1|935.8|927.8|935.8|927.8|929.75|921.75|1808
1719280800000|2024-06-25 02:00:00|935.95|927.95|929.85|921.85|938.95|930.95|923.6|915.6|2048
1719284400000|2024-06-25 03:00:00|929.7|921.7|937.35|929.35|943.05|935.05|928.25|920.25|2960
1719288000000|2024-06-25 04:00:00|937.4|929.4|950.1|942.1|951.7|943.7|936.95|928.95|1824
1719291600000|2024-06-25 05:00:00|950.2|942.2|945.75|937.75|953.95|945.95|941.65|933.65|2333
1719295200000|2024-06-25 06:00:00|945.7|937.7|949.7|941.7|951.25|943.25|943.15|935.15|2434
1719298800000|2024-06-25 07:00:00|949.75|941.75|946.45|938.45|953.25|945.25|943.95|935.95|2557
1719302400000|2024-06-25 08:00:00|946.6|938.6|939.25|931.25|949.5|941.5|932.95|924.95|2260
1719306000000|2024-06-25 09:00:00|939.3|931.3|945.75|937.75|949.1|941.1|937.8|929.8|2306
1719309600000|2024-06-25 10:00:00|945.8|937.8|950.35|942.35|950.85|942.85|944.25|936.25|2096
1719313200000|2024-06-25 11:00:00|950.4|942.4|948.95|940.95|954.4|946.4|944.85|936.85|1778
1719316800000|2024-06-25 12:00:00|948.85|940.85|939.2|931.2|950.55|942.55|938.6|930.6|2699
1719320400000|2024-06-25 13:00:00|939.25|931.25|937.9|929.9|942.85|934.85|935.9|927.9|2296
1719324000000|2024-06-25 14:00:00|938|930|950.45|942.45|956.45|948.45|935.2|927.2|4340
1719327600000|2024-06-25 15:00:00|950.65|942.65|946.85|938.85|955.45|947.45|942.65|934.65|3614
1719331200000|2024-06-25 16:00:00|946.8|938.8|932.85|924.85|949.2|941.2|929.6|921.6|3006
1719334800000|2024-06-25 17:00:00|932.7|924.7|940.65|932.65|943.35|935.35|932.05|924.05|2341
1719338400000|2024-06-25 18:00:00|940.6|932.6|955|947|955.9|947.9|940.1|932.1|2679
1719342000000|2024-06-25 19:00:00|954.85|946.85|958.1|950.1|959.1|951.1|952.75|944.75|2562
1719345600000|2024-06-25 20:00:00|958|950|953.1|945.1|960.75|952.75|952.9|944.9|1456
1719349200000|2024-06-25 21:00:00|953.07|945.07|952.5|944.5|956.6|948.6|951.48|943.48|2072
1719352800000|2024-06-25 22:00:00|952.6|944.6|952.25|944.25|957.5|949.5|951.65|943.65|1286
1719356400000|2024-06-25 23:00:00|952.2|944.2|954.35|946.35|954.35|946.35|946.9|938.9|1130
1719360000000|2024-06-26 00:00:00|954.3|946.3|952.5|944.5|954.3|946.3|949.65|941.65|2140
1719363600000|2024-06-26 01:00:00|952.7|944.7|961.75|953.75|964.7|956.7|949.55|941.55|3565
1719367200000|2024-06-26 02:00:00|961.8|953.8|959.9|951.9|969.25|961.25|959.05|951.05|2242
1719370800000|2024-06-26 03:00:00|960|952|953.7|945.7|961.6|953.6|946.75|938.75|2328
1719374400000|2024-06-26 04:00:00|953.75|945.75|953.55|945.55|955.05|947.05|949.9|941.9|1936
1719378000000|2024-06-26 05:00:00|953.5|945.5|951.9|943.9|957.65|949.65|951.6|943.6|2082
1719381600000|2024-06-26 06:00:00|952|944|952.9|944.9|955.6|947.6|950.15|942.15|1637
1719385200000|2024-06-26 07:00:00|952.95|944.95|951.1|943.1|954|946|947.1|939.1|2350
1719388800000|2024-06-26 08:00:00|951.15|943.15|941.45|933.45|951.45|943.45|940.7|932.7|2216
1719392400000|2024-06-26 09:00:00|941.5|933.5|941.5|933.5|943.25|935.25|938.2|930.2|2316
1719396000000|2024-06-26 10:00:00|941.4|933.4|935.75|927.75|942.45|934.45|934.65|926.65|1783
1719399600000|2024-06-26 11:00:00|935.55|927.55|940.15|932.15|941.8|933.8|935.55|927.55|1962
1719403200000|2024-06-26 12:00:00|940.25|932.25|937.9|929.9|941.65|933.65|935.4|927.4|1675
1719406800000|2024-06-26 13:00:00|937.8|929.8|947.85|939.85|948.85|940.85|935.25|927.25|2585
1719410400000|2024-06-26 14:00:00|948|940|941|933|955.2|947.2|937.75|929.75|3315
1719414000000|2024-06-26 15:00:00|941.05|933.05|936.25|928.25|941.1|933.1|928|920|2982
1719417600000|2024-06-26 16:00:00|936.15|928.15|932.15|924.15|939.3|931.3|931.05|923.05|2323
1719421200000|2024-06-26 17:00:00|932.1|924.1|931.05|923.05|932.1|924.1|920.5|912.5|2377
1719424800000|2024-06-26 18:00:00|931|923|927.65|919.65|931.25|923.25|924.75|916.75|1966
1719428400000|2024-06-26 19:00:00|927.45|919.45|950.9|942.9|951.25|943.25|926.65|918.65|2527
1719432000000|2024-06-26 20:00:00|950.85|942.85|952.78|944.78|959.85|951.85|947.05|939.05|2835
1719435600000|2024-06-26 21:00:00|952.75|944.75|950.49|942.49|956.39|948.39|947.64|939.64|2492
1719439200000|2024-06-26 22:00:00|950.74|942.74|951.6|943.6|953.6|945.6|945.9|937.9|1429
1719442800000|2024-06-26 23:00:00|951.65|943.65|943.3|935.3|951.9|943.9|941.55|933.55|1204
1719446400000|2024-06-27 00:00:00|943.25|935.25|934.15|926.15|943.3|935.3|932.55|924.55|2287
1719450000000|2024-06-27 01:00:00|934.05|926.05|935.75|927.75|938.8|930.8|931.4|923.4|2582
1719453600000|2024-06-27 02:00:00|935.8|927.8|942.1|934.1|942.4|934.4|931.2|923.2|2967
1719457200000|2024-06-27 03:00:00|942.15|934.15|933.45|925.45|945.15|937.15|932.7|924.7|1441
1719460800000|2024-06-27 04:00:00|933.4|925.4|942.45|934.45|943.85|935.85|931.5|923.5|635
1719464400000|2024-06-27 05:00:00|942.7|934.7|934.25|926.25|944.75|936.75|931.15|923.15|912
1719468000000|2024-06-27 06:00:00|934.2|926.2|927.3|919.3|934.45|926.45|923.15|915.15|1571
1719471600000|2024-06-27 07:00:00|927.2|919.2|925.15|917.15|928.75|920.75|923.1|915.1|2130
1719475200000|2024-06-27 08:00:00|925.2|917.2|924.6|916.6|927.95|919.95|922.2|914.2|1673
1719478800000|2024-06-27 09:00:00|924.45|916.45|938.85|930.85|940.05|932.05|924.2|916.2|1729
1719482400000|2024-06-27 10:00:00|938.9|930.9|932.75|924.75|943.5|935.5|932.75|924.75|2233
1719486000000|2024-06-27 11:00:00|932.8|924.8|936.3|928.3|938.6|930.6|931.4|923.4|2013
1719489600000|2024-06-27 12:00:00|936.4|928.4|954.65|946.65|955.3|947.3|936.25|928.25|2818
1719493200000|2024-06-27 13:00:00|954.7|946.7|960.1|952.1|965.35|957.35|952.7|944.7|4393
1719496800000|2024-06-27 14:00:00|960.2|952.2|955.15|947.15|968.35|960.35|954.9|946.9|3255
1719500400000|2024-06-27 15:00:00|955.25|947.25|948.9|940.9|958.9|950.9|948.35|940.35|3201
1719504000000|2024-06-27 16:00:00|948.85|940.85|944.3|936.3|949.3|941.3|936.8|928.8|2550
1719507600000|2024-06-27 17:00:00|944.35|936.35|950.05|942.05|952.4|944.4|943.4|935.4|1887
1719511200000|2024-06-27 18:00:00|950.1|942.1|950.05|942.05|954.25|946.25|947.55|939.55|1612
1719514800000|2024-06-27 19:00:00|950.1|942.1|948.55|940.55|951.3|943.3|944.35|936.35|1920
1719518400000|2024-06-27 20:00:00|948.6|940.6|952.33|944.33|955.75|947.75|943.35|935.35|1644
1719522000000|2024-06-27 21:00:00|952.37|944.37|952.93|944.93|955.15|947.15|952.3|944.3|2701
1719525600000|2024-06-27 22:00:00|953.15|945.15|955.55|947.55|956.8|948.8|953.15|945.15|931
1719529200000|2024-06-27 23:00:00|955.6|947.6|954.55|946.55|956.95|948.95|951.75|943.75|783
1719532800000|2024-06-28 00:00:00|954.4|946.4|952.5|944.5|957|949|949.45|941.45|1437
1719536400000|2024-06-28 01:00:00|952.45|944.45|965.25|957.25|966.9|958.9|950.8|942.8|2139
1719540000000|2024-06-28 02:00:00|965.5|957.5|959.4|951.4|966.9|958.9|959.15|951.15|1844
1719543600000|2024-06-28 03:00:00|959.5|951.5|962.85|954.85|964.3|956.3|957.15|949.15|1409
1719547200000|2024-06-28 04:00:00|962.9|954.9|961.1|953.1|963.6|955.6|955.55|947.55|1275
1719550800000|2024-06-28 05:00:00|961|953|955.3|947.3|962.8|954.8|953.7|945.7|1237
1719554400000|2024-06-28 06:00:00|955.25|947.25|958.75|950.75|959.4|951.4|952.65|944.65|1367
1719558000000|2024-06-28 07:00:00|958.7|950.7|955.45|947.45|959.15|951.15|950.2|942.2|1657
1719561600000|2024-06-28 08:00:00|955.5|947.5|946.8|938.8|956.75|948.75|940.55|932.55|1170
1719565200000|2024-06-28 09:00:00|946.7|938.7|947.25|939.25|947.45|939.45|939.45|931.45|747
1719568800000|2024-06-28 10:00:00|947.1|939.1|945.05|937.05|951.1|943.1|944.35|936.35|725
1719572400000|2024-06-28 11:00:00|944.8|936.8|945.8|937.8|951.25|943.25|944.35|936.35|1024
1719576000000|2024-06-28 12:00:00|945.85|937.85|940.6|932.6|952.25|944.25|939.6|931.6|3445
1719579600000|2024-06-28 13:00:00|940.55|932.55|946.3|938.3|957.05|949.05|933.4|925.4|2842
1719583200000|2024-06-28 14:00:00|946.45|938.45|935.5|927.5|952.35|944.35|930|922|4485
1719586800000|2024-06-28 15:00:00|935.45|927.45|941.1|933.1|945.35|937.35|931.5|923.5|2347
1719590400000|2024-06-28 16:00:00|941.25|933.25|918.05|910.05|942.6|934.6|907.4|899.4|3465
1719594000000|2024-06-28 17:00:00|917.45|909.45|905|897|918.4|910.4|903.6|895.6|2297
1719597600000|2024-06-28 18:00:00|904.95|896.95|905.45|897.45|905.55|897.55|897.05|889.05|2100
1719601200000|2024-06-28 19:00:00|905.35|897.35|926.8|918.8|928.1|920.1|904.35|896.35|4309
1719604800000|2024-06-28 20:00:00|926.75|918.75|912.05|904.05|928.83|920.83|911.52|903.52|5135
1719644400000|2024-06-29 07:00:00|902.28|894.28|909.16|901.16|916.5|908.5|900.48|892.48|3908
1719648000000|2024-06-29 08:00:00|909.18|901.18|903.23|895.23|909.18|901.18|900.51|892.51|3926
1719651600000|2024-06-29 09:00:00|903.25|895.25|901.89|893.89|903.46|895.46|898.61|890.61|2765
1719655200000|2024-06-29 10:00:00|901.9|893.9|899.13|891.13|902.88|894.88|898.92|890.92|2859
1719658800000|2024-06-29 11:00:00|899.07|891.07|899.08|891.08|902.31|894.31|897.67|889.67|3252
1719662400000|2024-06-29 12:00:00|899.11|891.11|896.19|888.19|901.25|893.25|892.91|884.91|2662
1719666000000|2024-06-29 13:00:00|896.16|888.16|893.68|885.68|897.73|889.73|891.26|883.26|3487
1719669600000|2024-06-29 14:00:00|893.67|885.67|895.06|887.06|896.14|888.14|892.33|884.33|3016
1719673200000|2024-06-29 15:00:00|895.01|887.01|903.42|895.42|903.42|895.42|893.55|885.55|2799
1719676800000|2024-06-29 16:00:00|903.35|895.35|901.46|893.46|904.81|896.81|899.47|891.47|3463
1719680400000|2024-06-29 17:00:00|901.57|893.57|895.86|887.86|901.73|893.73|895.73|887.73|2766
1719684000000|2024-06-29 18:00:00|895.87|887.87|894.48|886.48|895.87|887.87|891.63|883.63|1938
1719687600000|2024-06-29 19:00:00|894.52|886.52|897.05|889.05|898.86|890.86|888.47|880.47|3239
1719691200000|2024-06-29 20:00:00|897.04|889.04|893.17|885.17|901.25|893.25|892|884|3542
1719694800000|2024-06-29 21:00:00|893.24|885.24|892.16|884.16|893.8|885.8|889.32|881.32|2006
1719698400000|2024-06-29 22:00:00|892.19|884.19|889.15|881.15|894.16|886.16|888.39|880.39|3360
1719702000000|2024-06-29 23:00:00|889.13|881.13|889.22|881.22|892.16|884.16|888.41|880.41|2330
1719705600000|2024-06-30 00:00:00|889.3|881.3|891.26|883.26|893.65|885.65|888.03|880.03|3780
1719709200000|2024-06-30 01:00:00|891.3|883.3|887.99|879.99|891.85|883.85|886.33|878.33|4599
1719712800000|2024-06-30 02:00:00|888.1|880.1|884.3|876.3|888.2|880.2|880.77|872.77|5032
1719716400000|2024-06-30 03:00:00|884.38|876.38|890.96|882.96|892.9|884.9|883.95|875.95|3288
1719720000000|2024-06-30 04:00:00|890.94|882.94|892.46|884.46|893.51|885.51|888.83|880.83|3300
1719723600000|2024-06-30 05:00:00|892.49|884.49|891.28|883.28|894.88|886.88|886.77|878.77|3788
1719727200000|2024-06-30 06:00:00|891.33|883.33|895.92|887.92|898.48|890.48|889.64|881.64|3990
1719730800000|2024-06-30 07:00:00|895.98|887.98|901.04|893.04|904.19|896.19|895.51|887.51|7233
1719734400000|2024-06-30 08:00:00|901.14|893.14|901.95|893.95|903.34|895.34|897.45|889.45|4715
1719738000000|2024-06-30 09:00:00|902.06|894.06|900.6|892.6|904.13|896.13|899.75|891.75|3606
1719741600000|2024-06-30 10:00:00|900.52|892.52|902.67|894.67|904.15|896.15|899.23|891.23|3163
1719745200000|2024-06-30 11:00:00|902.82|894.82|902.76|894.76|906.99|898.99|900.08|892.08|4546
1719748800000|2024-06-30 12:00:00|902.69|894.69|900.86|892.86|906.65|898.65|899.42|891.42|4086
1719752400000|2024-06-30 13:00:00|900.83|892.83|908.83|900.83|909.74|901.74|900.23|892.23|3668
1719756000000|2024-06-30 14:00:00|908.84|900.84|912.95|904.95|914.98|906.98|903.92|895.92|4718
1719759600000|2024-06-30 15:00:00|912.92|904.92|920.7|912.7|920.7|912.7|910.69|902.69|4446
1719763200000|2024-06-30 16:00:00|920.6|912.6|915.05|907.05|921.86|913.86|914.15|906.15|4925
1719766800000|2024-06-30 17:00:00|915.08|907.08|920.21|912.21|926.57|918.57|914.35|906.35|5669
1719770400000|2024-06-30 18:00:00|920.19|912.19|925.29|917.29|927.66|919.66|915.02|907.02|4614
1719774000000|2024-06-30 19:00:00|925.25|917.25|927.89|912.89|928.77|917.85|922.32|909.78|4639
1719777600000|2024-06-30 20:00:00|927.8|912.8|923.2|915.2|931.4|916.4|923.15|911.94|4832
1719781200000|2024-06-30 21:00:00|923.15|915.15|920.55|912.55|923.95|915.95|917.4|909.4|548
1719784800000|2024-06-30 22:00:00|920.6|912.6|937.7|929.7|937.9|929.9|920.55|912.55|1408
1719788400000|2024-06-30 23:00:00|937.75|929.75|933.45|925.45|938.7|930.7|929.65|921.65|1046
1719792000000|2024-07-01 00:00:00|933.5|925.5|939.9|931.9|939.95|931.95|929.6|921.6|1475
1719795600000|2024-07-01 01:00:00|939.85|931.85|953.15|945.15|953.15|945.15|935.05|927.05|2358
1719799200000|2024-07-01 02:00:00|953.25|945.25|950.8|942.8|955.8|947.8|946.25|938.25|1859
1719802800000|2024-07-01 03:00:00|950.9|942.9|954.45|946.45|955.65|947.65|949.7|941.7|1068
1719806400000|2024-07-01 04:00:00|954.5|946.5|946.45|938.45|956.35|948.35|946.05|938.05|1111
1719810000000|2024-07-01 05:00:00|946.5|938.5|945.3|937.3|947.45|939.45|942|934|943
1719813600000|2024-07-01 06:00:00|945.4|937.4|939.45|931.45|946.6|938.6|938.05|930.05|1172
1719817200000|2024-07-01 07:00:00|939.4|931.4|941.5|933.5|943.5|935.5|938.65|930.65|911
1719820800000|2024-07-01 08:00:00|941.7|933.7|938.7|930.7|943.45|935.45|930.75|922.75|1439
1719824400000|2024-07-01 09:00:00|938.55|930.55|939.35|931.35|941.35|933.35|934.85|926.85|1336
1719828000000|2024-07-01 10:00:00|939.4|931.4|933.55|925.55|939.85|931.85|929.7|921.7|1291
1719831600000|2024-07-01 11:00:00|933.5|925.5|925.45|917.45|934|926|921.3|913.3|1845
1719835200000|2024-07-01 12:00:00|925.5|917.5|927.05|919.05|930.4|922.4|922.9|914.9|2115
1719838800000|2024-07-01 13:00:00|927|919|919.95|911.95|933.2|925.2|917.7|909.7|2990
1719842400000|2024-07-01 14:00:00|920.45|912.45|922.65|914.65|925.75|917.75|917.25|909.25|3013
1719846000000|2024-07-01 15:00:00|922.6|914.6|929|921|929.1|921.1|922.55|914.55|2014
1719849600000|2024-07-01 16:00:00|929.05|921.05|932.85|924.85|933.8|925.8|926.05|918.05|1789
1719853200000|2024-07-01 17:00:00|932.8|924.8|944.3|936.3|945.4|937.4|931.3|923.3|1920
1719856800000|2024-07-01 18:00:00|944.4|936.4|939.65|931.65|949.4|941.4|938.5|930.5|1708
1719860400000|2024-07-01 19:00:00|939.85|931.85|941|933|943.4|935.4|936.2|928.2|1737
1719864000000|2024-07-01 20:00:00|940.95|932.95|936.37|928.37|943.7|935.7|936.28|928.28|1281
1719867600000|2024-07-01 21:00:00|936.33|928.33|930.5|922.5|937.67|929.67|930.45|922.45|1748
1719871200000|2024-07-01 22:00:00|930.55|922.55|921.9|913.9|931.7|923.7|918.45|910.45|1159
1719874800000|2024-07-01 23:00:00|921.85|913.85|918.65|910.65|925.3|917.3|918|910|1141
1719878400000|2024-07-02 00:00:00|918.55|910.55|916.75|908.75|918.75|910.75|913.25|905.25|1921
1719882000000|2024-07-02 01:00:00|916.9|908.9|914.75|906.75|917.8|909.8|910.45|902.45|1356
1719885600000|2024-07-02 02:00:00|914.85|906.85|917|909|917.85|909.85|910.45|902.45|896
1719889200000|2024-07-02 03:00:00|916.85|908.85|918.95|910.95|922.35|914.35|914.05|906.05|1125
1719892800000|2024-07-02 04:00:00|919|911|922.05|914.05|922.95|914.95|918.95|910.95|879
1719896400000|2024-07-02 05:00:00|922.2|914.2|923.3|915.3|926.3|918.3|921.95|913.95|536
1719900000000|2024-07-02 06:00:00|923.35|915.35|915.25|907.25|923.8|915.8|914.65|906.65|1027
1719903600000|2024-07-02 07:00:00|915.2|907.2|910.75|902.75|915.9|907.9|909|901|861
1719907200000|2024-07-02 08:00:00|909.1|901.1|908.7|900.7|911.3|903.3|905.1|897.1|1228
1719910800000|2024-07-02 09:00:00|908.65|900.65|902.85|894.85|913.85|905.85|902.75|894.75|797
1719914400000|2024-07-02 10:00:00|902.75|894.75|904.1|896.1|906.4|898.4|902.55|894.55|867
1719918000000|2024-07-02 11:00:00|904.05|896.05|904.4|896.4|906.35|898.35|901.85|893.85|960
1719921600000|2024-07-02 12:00:00|904.35|896.35|902.75|894.75|907|899|898.95|890.95|1782
1719925200000|2024-07-02 13:00:00|902.7|894.7|900.5|892.5|910.75|902.75|896.55|888.55|2994
1719928800000|2024-07-02 14:00:00|900.6|892.6|897.45|889.45|903.5|895.5|891.3|883.3|3118
1719932400000|2024-07-02 15:00:00|897.4|889.4|904.1|896.1|904.1|896.1|895.8|887.8|1749
1719936000000|2024-07-02 16:00:00|904|896|893|885|904.95|896.95|885.75|877.75|1448
1719939600000|2024-07-02 17:00:00|893.1|885.1|896.35|888.35|896.35|888.35|888.55|880.55|1070
1719943200000|2024-07-02 18:00:00|896.3|888.3|902.1|894.1|904.3|896.3|896.25|888.25|979
1719946800000|2024-07-02 19:00:00|902.2|894.2|900.25|892.25|903.1|895.1|896.7|888.7|874
1719950400000|2024-07-02 20:00:00|900.2|892.2|899.21|891.21|900.45|892.45|898.45|890.45|463
1719954000000|2024-07-02 21:00:00|899.26|891.26|898.97|890.97|901.59|893.59|897.95|889.95|2114
1719957600000|2024-07-02 22:00:00|898.85|890.85|902.3|894.3|902.4|894.4|897.85|889.85|937
1719961200000|2024-07-02 23:00:00|902.45|894.45|903.85|895.85|905.55|897.55|901.95|893.95|330
1719964800000|2024-07-03 00:00:00|903.45|895.45|907.6|899.6|908.3|900.3|902.3|894.3|672
1719968400000|2024-07-03 01:00:00|907.55|899.55|905.35|897.35|910.25|902.25|902.35|894.35|3449
1719972000000|2024-07-03 02:00:00|905.3|897.3|894.35|886.35|905.35|897.35|891|883|2626
1719975600000|2024-07-03 03:00:00|894.15|886.15|890.75|882.75|894.65|886.65|878.8|870.8|2736
1719979200000|2024-07-03 04:00:00|890.7|882.7|887.15|879.15|890.7|882.7|885.25|877.25|2259
1719982800000|2024-07-03 05:00:00|887.1|879.1|888.45|880.45|888.45|880.45|885.45|877.45|1586
1719986400000|2024-07-03 06:00:00|888.4|880.4|897.75|889.75|897.8|889.8|887.95|879.95|1388
1719990000000|2024-07-03 07:00:00|897.7|889.7|891.2|883.2|899.9|891.9|890.95|882.95|1509
1719993600000|2024-07-03 08:00:00|891.15|883.15|890.95|882.95|895.2|887.2|886.85|878.85|2128
1719997200000|2024-07-03 09:00:00|890.85|882.85|892|884|897.15|889.15|890.65|882.65|1447
1720000800000|2024-07-03 10:00:00|891.95|883.95|871.85|863.85|892.15|884.15|861.5|853.5|3861
1720004400000|2024-07-03 11:00:00|871.8|863.8|864.8|856.8|871.8|863.8|854.65|846.65|2661
1720008000000|2024-07-03 12:00:00|864.25|856.25|851.45|843.45|864.25|856.25|847.05|839.05|4612
1720011600000|2024-07-03 13:00:00|851.15|843.15|870.65|862.65|871.55|863.55|847.4|839.4|4128
1720015200000|2024-07-03 14:00:00|870.8|862.8|865.6|857.6|872.2|864.2|865.55|857.55|2469
1720018800000|2024-07-03 15:00:00|865.55|857.55|867.9|859.9|872.25|864.25|860.1|852.1|2709
1720022400000|2024-07-03 16:00:00|867.85|859.85|874.2|866.2|875.3|867.3|863.85|855.85|2803
1720026000000|2024-07-03 17:00:00|874.25|866.25|867.85|859.85|874.6|866.6|865.05|857.05|2388
1720029600000|2024-07-03 18:00:00|867.8|859.8|862|854|871.1|863.1|858.6|850.6|2016
1720033200000|2024-07-03 19:00:00|861.9|853.9|851|843|862|854|849.5|841.5|3452
1720036800000|2024-07-03 20:00:00|850.9|842.9|845.76|837.76|855.5|847.5|844.25|836.25|2477
1720040400000|2024-07-03 21:00:00|845.8|837.8|858.6|850.6|859.49|851.49|845.55|837.55|3981
1720044000000|2024-07-03 22:00:00|858.5|850.5|855.85|847.85|860.9|852.9|851.75|843.75|1127
1720047600000|2024-07-03 23:00:00|855.75|847.75|856.15|848.15|858.15|850.15|852.55|844.55|966
1720051200000|2024-07-04 00:00:00|856.25|848.25|853.3|845.3|862.25|854.25|853.25|845.25|1403
1720054800000|2024-07-04 01:00:00|853.05|845.05|817.55|809.55|854.45|846.45|812|804|5684
1720058400000|2024-07-04 02:00:00|817.35|809.35|835.9|827.9|836.95|828.95|804.2|796.2|4308
1720062000000|2024-07-04 03:00:00|835.85|827.85|833.35|825.35|836.2|828.2|828.8|820.8|2142
1720065600000|2024-07-04 04:00:00|833.15|825.15|831.95|823.95|837.35|829.35|831.5|823.5|1689
1720069200000|2024-07-04 05:00:00|832.05|824.05|826.45|818.45|832.95|824.95|825.05|817.05|916
1720072800000|2024-07-04 06:00:00|826.4|818.4|822.35|814.35|827.95|819.95|819.9|811.9|2790
1720076400000|2024-07-04 07:00:00|822.4|814.4|811.95|803.95|823.55|815.55|809.6|801.6|4057
1720080000000|2024-07-04 08:00:00|811.85|803.85|812.8|804.8|815.35|807.35|799.4|791.4|4567
1720083600000|2024-07-04 09:00:00|812.75|804.75|810.45|802.45|815.9|807.9|800.75|792.75|4803
1720087200000|2024-07-04 10:00:00|810.4|802.4|815.3|807.3|816.05|808.05|803.05|795.05|3540
1720090800000|2024-07-04 11:00:00|815.25|807.25|809.95|801.95|816.25|808.25|808.35|800.35|1493
1720094400000|2024-07-04 12:00:00|809.9|801.9|795.05|787.05|810.2|802.2|794.8|786.8|2538
1720098000000|2024-07-04 13:00:00|795.1|787.1|797.1|789.1|797.45|789.45|779.45|771.45|4957
1720101600000|2024-07-04 14:00:00|797.3|789.3|801.25|793.25|803.1|795.1|792.75|784.75|3002
1720105200000|2024-07-04 15:00:00|801.1|793.1|807.65|799.65|809.3|801.3|794.65|786.65|2930
1720108800000|2024-07-04 16:00:00|807.6|799.6|801.1|793.1|807.65|799.65|795.85|787.85|2703
1720112400000|2024-07-04 17:00:00|801.05|793.05|801.4|793.4|802.7|794.7|797.45|789.45|1690
1720116000000|2024-07-04 18:00:00|801.3|793.3|792.7|784.7|801.3|793.3|790.5|782.5|2463
1720119600000|2024-07-04 19:00:00|792.65|784.65|789.9|781.9|800.6|792.6|789.75|781.75|2353
1720123200000|2024-07-04 20:00:00|789.75|781.75|794.54|786.54|794.56|786.56|787.7|779.7|1715
1720126800000|2024-07-04 21:00:00|794.51|786.51|801.7|793.7|802.6|794.6|792.15|784.15|3379
1720130400000|2024-07-04 22:00:00|801.65|793.65|789.15|781.15|804.4|796.4|789|781|1930
1720134000000|2024-07-04 23:00:00|789.2|781.2|766.7|758.7|789.75|781.75|763.45|755.45|5659
1720137600000|2024-07-05 00:00:00|766.65|758.65|759.65|751.65|768.5|760.5|731.05|723.05|9095
1720141200000|2024-07-05 01:00:00|759.7|751.7|756.75|748.75|763|755|732.6|724.6|6677
1720144800000|2024-07-05 02:00:00|756.55|748.55|699.05|691.05|756.55|748.55|691.65|683.65|5325
1720148400000|2024-07-05 03:00:00|698.95|690.95|701.05|693.05|711.15|703.15|686.25|678.25|9249
1720152000000|2024-07-05 04:00:00|701|693|712.3|704.3|722.8|714.8|681.25|673.25|6032
1720155600000|2024-07-05 05:00:00|712.7|704.7|715.75|707.75|722.05|714.05|709.9|701.9|4128
1720159200000|2024-07-05 06:00:00|715.7|707.7|707.25|699.25|716|708|700.7|692.7|3822
1720162800000|2024-07-05 07:00:00|707.3|699.3|712.6|704.6|712.7|704.7|701.9|693.9|3588
1720166400000|2024-07-05 08:00:00|712.65|704.65|693.65|685.65|712.7|704.7|691.7|683.7|3650
1720170000000|2024-07-05 09:00:00|693.8|685.8|709.35|701.35|713|705|688.55|680.55|5392
1720173600000|2024-07-05 10:00:00|709.3|701.3|731.65|723.65|733|725|706.75|698.75|5222
1720177200000|2024-07-05 11:00:00|731.75|723.75|745.2|737.2|746.4|738.4|729.95|721.95|3878
1720180800000|2024-07-05 12:00:00|745.25|737.25|736.35|728.35|752.4|744.4|736.35|728.35|4273
1720184400000|2024-07-05 13:00:00|736.4|728.4|757|749|758.85|750.85|734.6|726.6|4574
1720188000000|2024-07-05 14:00:00|757.05|749.05|761.95|753.95|763.9|755.9|746.45|738.45|3582
1720191600000|2024-07-05 15:00:00|761.9|753.9|777.15|769.15|779|771|759.85|751.85|6219
1720195200000|2024-07-05 16:00:00|777.35|769.35|772.95|764.95|784.4|776.4|768.95|760.95|5311
1720198800000|2024-07-05 17:00:00|773|765|779.65|771.65|783.45|775.45|767.85|759.85|3728
1720202400000|2024-07-05 18:00:00|779.85|771.85|782.5|774.5|783.9|775.9|769.3|761.3|3563
1720206000000|2024-07-05 19:00:00|782.45|774.45|780.19|772.19|783.15|775.15|776.8|768.8|4976
1720209600000|2024-07-05 20:00:00|780.18|772.18|778.92|770.92|781.28|773.28|775.45|767.45|5445
1720249200000|2024-07-06 07:00:00|783.59|775.59|788.17|780.17|795.14|787.14|782.86|774.86|6690
1720252800000|2024-07-06 08:00:00|788.19|780.19|785.49|777.49|790.65|782.65|783.04|775.04|6820
1720256400000|2024-07-06 09:00:00|785.5|777.5|791.14|783.14|791.69|783.69|780.83|772.83|7180
1720260000000|2024-07-06 10:00:00|791.1|783.1|791.5|783.5|793.8|785.8|788.25|780.25|7544
1720263600000|2024-07-06 11:00:00|791.52|783.52|790|782|793.93|785.93|787.55|779.55|6780
1720267200000|2024-07-06 12:00:00|790.02|782.02|788.6|780.6|792.47|784.47|782.17|774.17|7140
1720270800000|2024-07-06 13:00:00|788.62|780.62|790.52|782.52|794.94|786.94|783.5|775.5|8330
1720274400000|2024-07-06 14:00:00|790.54|782.54|793.99|785.99|794.95|786.95|785.55|777.55|8186
1720278000000|2024-07-06 15:00:00|794.01|786.01|800|792|804.59|796.59|792.29|784.29|8480
1720281600000|2024-07-06 16:00:00|800.02|792.02|822.93|814.93|824.76|816.76|797.44|789.44|9395
1720285200000|2024-07-06 17:00:00|823.04|815.04|824.92|816.92|827.49|819.49|819.59|811.59|8120
1720288800000|2024-07-06 18:00:00|824.89|816.89|823.05|815.05|827.04|819.04|820.4|812.4|6326
1720292400000|2024-07-06 19:00:00|823.01|815.01|813.97|805.97|823.08|815.08|813.86|805.86|4779
1720296000000|2024-07-06 20:00:00|813.99|805.99|822.09|814.09|824.02|816.02|813.27|805.27|5178
1720299600000|2024-07-06 21:00:00|822.08|814.08|824.83|816.83|827.38|819.38|821.75|813.75|3051
1720303200000|2024-07-06 22:00:00|824.85|816.85|826.89|818.89|830.12|822.12|824.84|816.84|4960
1720306800000|2024-07-06 23:00:00|826.87|818.87|822.99|814.99|828.04|820.04|822.09|814.09|4745
1720310400000|2024-07-07 00:00:00|822.97|814.97|813.8|805.8|824.03|816.03|813.2|805.2|6099
1720314000000|2024-07-07 01:00:00|813.75|805.75|813.87|805.87|818.6|810.6|808.37|800.37|7259
1720317600000|2024-07-07 02:00:00|813.8|805.8|820.96|812.96|822.41|814.41|813.68|805.68|6548
1720321200000|2024-07-07 03:00:00|820.98|812.98|813.32|805.32|821.01|813.01|810.37|802.37|5822
1720324800000|2024-07-07 04:00:00|813.34|805.34|801.66|793.66|814.06|806.06|800.51|792.51|6448
1720328400000|2024-07-07 05:00:00|801.65|793.65|805.04|797.04|809.02|801.02|797.55|789.55|3513
1720332000000|2024-07-07 06:00:00|805.07|797.07|807.27|799.27|809.9|801.9|803.82|795.82|2919
1720335600000|2024-07-07 07:00:00|807.28|799.28|798.59|790.59|809.93|801.93|792.85|784.85|5927
1720339200000|2024-07-07 08:00:00|798.62|790.62|800.43|792.43|803.35|795.35|796.7|788.7|6068
1720342800000|2024-07-07 09:00:00|800.52|792.52|801.03|793.03|807.02|799.02|799.02|791.02|6905
1720346400000|2024-07-07 10:00:00|801.02|793.02|798.77|790.77|806.39|798.39|797.12|789.12|7597
1720350000000|2024-07-07 11:00:00|798.7|790.7|800.6|792.6|801.69|793.69|795.69|787.69|6287
1720353600000|2024-07-07 12:00:00|800.62|792.62|796.44|788.44|804.6|796.6|792.65|784.65|7687
1720357200000|2024-07-07 13:00:00|796.42|788.42|781.55|773.55|796.77|788.77|779.08|771.08|10132
1720360800000|2024-07-07 14:00:00|781.6|773.6|780.69|772.69|785.29|777.29|774.73|766.73|9007
1720364400000|2024-07-07 15:00:00|780.7|772.7|785.34|777.34|789.47|781.47|779.31|771.31|8666
1720368000000|2024-07-07 16:00:00|785.35|777.35|792.71|784.71|794.94|786.94|783.83|775.83|8269
1720371600000|2024-07-07 17:00:00|792.72|784.72|796.16|788.16|797.59|789.59|787.09|779.09|5850
1720375200000|2024-07-07 18:00:00|796.17|788.17|792.33|784.33|798.89|790.89|791.19|783.19|5978
1720378800000|2024-07-07 19:00:00|792.36|784.36|792.83|777.83|795.45|786.43|789.59|777.3|4378
1720382400000|2024-07-07 20:00:00|792.82|777.82|792.73|777.73|796.12|781.12|790.37|775.37|5333
1720386000000|2024-07-07 21:00:00|792.76|777.76|779.25|771.25|792.79|777.79|770.65|762.65|3412
1720389600000|2024-07-07 22:00:00|779.3|771.3|772.7|764.7|783.2|775.2|772.15|764.15|2533
1720393200000|2024-07-07 23:00:00|772.75|764.75|768.75|760.75|777.55|769.55|763.6|755.6|2835
1720396800000|2024-07-08 00:00:00|768.65|760.65|752.5|744.5|773.55|765.55|749.7|741.7|6765
1720400400000|2024-07-08 01:00:00|752.6|744.6|748.4|740.4|752.85|744.85|735.8|727.8|6497
1720404000000|2024-07-08 02:00:00|748.35|740.35|760.15|752.15|762.3|754.3|744.75|736.75|4425
1720407600000|2024-07-08 03:00:00|760.2|752.2|755.25|747.25|764.65|756.65|752.95|744.95|3380
1720411200000|2024-07-08 04:00:00|755.3|747.3|769.65|761.65|771.25|763.25|752.75|744.75|4306
1720414800000|2024-07-08 05:00:00|769.7|761.7|770.3|762.3|772.85|764.85|766.25|758.25|2779
1720418400000|2024-07-08 06:00:00|770.35|762.35|771.8|763.8|777.8|769.8|766.4|758.4|3461
1720422000000|2024-07-08 07:00:00|771.75|763.75|774.75|766.75|776.05|768.05|769.05|761.05|1899
1720425600000|2024-07-08 08:00:00|774.9|766.9|822.35|814.35|826.1|818.1|773.15|765.15|7285
1720429200000|2024-07-08 09:00:00|822.55|814.55|817|809|834.55|826.55|814.75|806.75|4595
1720432800000|2024-07-08 10:00:00|817.1|809.1|804.2|796.2|825.15|817.15|802.45|794.45|3563
1720436400000|2024-07-08 11:00:00|804.25|796.25|816.8|808.8|820.95|812.95|803.5|795.5|3981
1720440000000|2024-07-08 12:00:00|816.75|808.75|813.15|805.15|820.25|812.25|808.4|800.4|4779
1720443600000|2024-07-08 13:00:00|813.1|805.1|809.05|801.05|817.6|809.6|802.15|794.15|6063
1720447200000|2024-07-08 14:00:00|809.15|801.15|798.2|790.2|813.35|805.35|768.75|760.75|7050
1720450800000|2024-07-08 15:00:00|798.15|790.15|794.35|786.35|810.1|802.1|794.3|786.3|5946
1720454400000|2024-07-08 16:00:00|794.3|786.3|797.55|789.55|805.85|797.85|789.95|781.95|5449
1720458000000|2024-07-08 17:00:00|797.5|789.5|800.75|792.75|803.25|795.25|792.05|784.05|4798
1720461600000|2024-07-08 18:00:00|800.8|792.8|809.55|801.55|813.15|805.15|798.7|790.7|4506
1720465200000|2024-07-08 19:00:00|809.5|801.5|805.8|797.8|813.65|805.65|803.85|795.85|2600
1720468800000|2024-07-08 20:00:00|805.9|797.9|801.72|793.72|809.2|801.2|799.9|791.9|2510
1720472400000|2024-07-08 21:00:00|801.74|793.74|806.15|798.15|809.02|801.02|799.62|791.62|4685
1720476000000|2024-07-08 22:00:00|806|798|808.7|800.7|815.05|807.05|803.85|795.85|1622
1720479600000|2024-07-08 23:00:00|808.65|800.65|807.45|799.45|812.35|804.35|806.2|798.2|1459
1720483200000|2024-07-09 00:00:00|807.35|799.35|805.3|797.3|809.45|801.45|801.5|793.5|3186
1720486800000|2024-07-09 01:00:00|805.25|797.25|808.2|800.2|823.6|815.6|803.35|795.35|4687
1720490400000|2024-07-09 02:00:00|808.25|800.25|821|813|821.05|813.05|802.9|794.9|3664
1720494000000|2024-07-09 03:00:00|820.6|812.6|817.5|809.5|821|813|812|804|2713
1720497600000|2024-07-09 04:00:00|817.55|809.55|818.25|810.25|822.05|814.05|815.6|807.6|2688
1720501200000|2024-07-09 05:00:00|818.2|810.2|819.1|811.1|819.5|811.5|812.45|804.45|2249
1720504800000|2024-07-09 06:00:00|818.8|810.8|820.95|812.95|827.2|819.2|816.8|808.8|2660
1720508400000|2024-07-09 07:00:00|821|813|819.4|811.4|823.85|815.85|818.25|810.25|2032
1720512000000|2024-07-09 08:00:00|819.45|811.45|823.95|815.95|832|824|816.5|808.5|3440
1720515600000|2024-07-09 09:00:00|823.9|815.9|819.95|811.95|824.9|816.9|819.95|811.95|2016
1720519200000|2024-07-09 10:00:00|820|812|818.8|810.8|821.5|813.5|816.05|808.05|1690
1720522800000|2024-07-09 11:00:00|818.85|810.85|818.3|810.3|820.55|812.55|812.8|804.8|1784
1720526400000|2024-07-09 12:00:00|818.25|810.25|814.95|806.95|819.7|811.7|813.85|805.85|1351
1720530000000|2024-07-09 13:00:00|815|807|810.75|802.75|816.5|808.5|805|797|2454
1720533600000|2024-07-09 14:00:00|810.8|802.8|807.15|799.15|822.85|814.85|806.2|798.2|5342
1720537200000|2024-07-09 15:00:00|807.35|799.35|812.15|804.15|812.35|804.35|802.7|794.7|3303
1720540800000|2024-07-09 16:00:00|812.05|804.05|817.25|809.25|819.75|811.75|811|803|2521
1720544400000|2024-07-09 17:00:00|817.3|809.3|814.75|806.75|819.05|811.05|812|804|1556
1720548000000|2024-07-09 18:00:00|814.85|806.85|817.9|809.9|823.15|815.15|814.35|806.35|1970
1720551600000|2024-07-09 19:00:00|817.85|809.85|817.15|809.15|818.7|810.7|813.5|805.5|1094
1720555200000|2024-07-09 20:00:00|817.25|809.25|815.22|807.22|819.1|811.1|812.75|804.75|1258
1720558800000|2024-07-09 21:00:00|815.24|807.24|810|802|815.88|807.88|809.75|801.75|2580
1720562400000|2024-07-09 22:00:00|810.05|802.05|812.75|804.75|814|806|805.85|797.85|1636
1720566000000|2024-07-09 23:00:00|812.8|804.8|821.45|813.45|823.85|815.85|811.75|803.75|2125
1720569600000|2024-07-10 00:00:00|821.35|813.35|807.8|799.8|821.35|813.35|806.6|798.6|2600
1720573200000|2024-07-10 01:00:00|807.85|799.85|810.6|802.6|815.65|807.65|804.6|796.6|2491
1720576800000|2024-07-10 02:00:00|810.65|802.65|810.1|802.1|812.75|804.75|806.35|798.35|1915
1720580400000|2024-07-10 03:00:00|810.15|802.15|816.7|808.7|817.15|809.15|809.35|801.35|1430
1720584000000|2024-07-10 04:00:00|816.75|808.75|831.8|823.8|836.65|828.65|816.6|808.6|3273
1720587600000|2024-07-10 05:00:00|831.75|823.75|827.45|819.45|838.05|830.05|824.4|816.4|2579
1720591200000|2024-07-10 06:00:00|827.4|819.4|825.7|817.7|829.4|821.4|821.9|813.9|2187
1720594800000|2024-07-10 07:00:00|825.8|817.8|816.4|808.4|828.4|820.4|813.05|805.05|1683
1720598400000|2024-07-10 08:00:00|816.25|808.25|816.95|808.95|818.35|810.35|810.3|802.3|2461
1720602000000|2024-07-10 09:00:00|816.85|808.85|814.8|806.8|819.15|811.15|812.2|804.2|1959
1720605600000|2024-07-10 10:00:00|814.85|806.85|815.3|807.3|817.05|809.05|810.95|802.95|1038
1720609200000|2024-07-10 11:00:00|815.25|807.25|813.15|805.15|816.25|808.25|808.7|800.7|1694
1720612800000|2024-07-10 12:00:00|813.2|805.2|814.5|806.5|815.25|807.25|806.5|798.5|2088
1720616400000|2024-07-10 13:00:00|814.45|806.45|810.4|802.4|822.9|814.9|806.25|798.25|3929
1720620000000|2024-07-10 14:00:00|810.35|802.35|806.05|798.05|813.7|805.7|804.85|796.85|3275
1720623600000|2024-07-10 15:00:00|805.95|797.95|813.65|805.65|817.25|809.25|803.5|795.5|2186
1720627200000|2024-07-10 16:00:00|813.7|805.7|812.1|804.1|827.55|819.55|809.3|801.3|2900
1720630800000|2024-07-10 17:00:00|812.05|804.05|811.6|803.6|813.9|805.9|808.15|800.15|2109
1720634400000|2024-07-10 18:00:00|811.5|803.5|811.15|803.15|813.9|805.9|809.55|801.55|1124
1720638000000|2024-07-10 19:00:00|811.1|803.1|810.5|802.5|811.3|803.3|808.85|800.85|1032
1720641600000|2024-07-10 20:00:00|810.6|802.6|808.49|800.49|811.65|803.65|805.2|797.2|1393
1720645200000|2024-07-10 21:00:00|808.5|800.5|806.6|798.6|809.09|801.09|804.33|796.33|2911
1720648800000|2024-07-10 22:00:00|806.55|798.55|808.35|800.35|809.95|801.95|806|798|963
1720652400000|2024-07-10 23:00:00|808.3|800.3|806.55|798.55|808.9|800.9|805.45|797.45|732
1720656000000|2024-07-11 00:00:00|806.6|798.6|802.2|794.2|806.9|798.9|796.2|788.2|1348
1720659600000|2024-07-11 01:00:00|802.15|794.15|810.85|802.85|812.35|804.35|798.2|790.2|2718
1720663200000|2024-07-11 02:00:00|810.9|802.9|803.35|795.35|811.85|803.85|801.7|793.7|2437
1720666800000|2024-07-11 03:00:00|803.25|795.25|795.9|787.9|804.05|796.05|789.6|781.6|2747
1720670400000|2024-07-11 04:00:00|795.85|787.85|798.15|790.15|799.45|791.45|794.6|786.6|1209
1720674000000|2024-07-11 05:00:00|798.2|790.2|801.1|793.1|802.55|794.55|796.3|788.3|1200
1720677600000|2024-07-11 06:00:00|801.25|793.25|801.6|793.6|803.25|795.25|799.25|791.25|866
1720681200000|2024-07-11 07:00:00|801.65|793.65|802.85|794.85|805.75|797.75|801.1|793.1|1023
1720684800000|2024-07-11 08:00:00|802.9|794.9|802.3|794.3|805.4|797.4|800.55|792.55|1007
1720688400000|2024-07-11 09:00:00|802.35|794.35|804.2|796.2|804.2|796.2|800.45|792.45|926
1720692000000|2024-07-11 10:00:00|804.25|796.25|804.5|796.5|806.45|798.45|800.35|792.35|942
1720695600000|2024-07-11 11:00:00|804.45|796.45|804.45|796.45|806.5|798.5|801.6|793.6|1216
1720699200000|2024-07-11 12:00:00|804.3|796.3|814.9|806.9|822.15|814.15|800.9|792.9|4074
1720702800000|2024-07-11 13:00:00|814.95|806.95|816.05|808.05|817.2|809.2|809.05|801.05|3667
1720706400000|2024-07-11 14:00:00|816.15|808.15|802.8|794.8|819.55|811.55|798.15|790.15|3732
1720710000000|2024-07-11 15:00:00|802.85|794.85|787.3|779.3|805.8|797.8|783.25|775.25|3619
1720713600000|2024-07-11 16:00:00|787.25|779.25|794.95|786.95|796.05|788.05|780.35|772.35|3301
1720717200000|2024-07-11 17:00:00|795|787|798.9|790.9|801.75|793.75|794.5|786.5|1604
1720720800000|2024-07-11 18:00:00|798.95|790.95|800.35|792.35|802.8|794.8|797.05|789.05|1266
1720724400000|2024-07-11 19:00:00|800.3|792.3|794.5|786.5|801.05|793.05|792.35|784.35|1481
1720728000000|2024-07-11 20:00:00|794.45|786.45|795.13|787.13|795.5|787.5|788.2|780.2|1782
1720731600000|2024-07-11 21:00:00|795.17|787.17|791|783|795.87|787.87|786.31|778.31|3466
1720735200000|2024-07-11 22:00:00|790.9|782.9|788.8|780.8|791.8|783.8|785.2|777.2|1994
1720738800000|2024-07-11 23:00:00|789.05|781.05|786.8|778.8|790.5|782.5|783.3|775.3|5334
1720742400000|2024-07-12 00:00:00|786.77|778.77|790.16|782.16|797.42|789.42|786.47|778.47|9637
1720746000000|2024-07-12 01:00:00|790.12|782.12|792.4|784.4|793.85|785.85|778.4|770.4|4928
1720749600000|2024-07-12 02:00:00|792.3|784.3|797.7|789.7|797.95|789.95|790.3|782.3|1965
1720753200000|2024-07-12 03:00:00|797.6|789.6|790.25|782.25|799.5|791.5|790.15|782.15|1856
1720756800000|2024-07-12 04:00:00|790.2|782.2|789.8|781.8|791.55|783.55|782.65|774.65|1619
1720760400000|2024-07-12 05:00:00|789.75|781.75|786.95|778.95|790.8|782.8|785.2|777.2|1693
1720764000000|2024-07-12 06:00:00|787|779|789.8|781.8|793.4|785.4|786.65|778.65|1478
1720767600000|2024-07-12 07:00:00|789.75|781.75|785.55|777.55|791.7|783.7|781.95|773.95|1928
1720771200000|2024-07-12 08:00:00|785.6|777.6|787.15|779.15|787.85|779.85|782.5|774.5|1870
1720774800000|2024-07-12 09:00:00|787.1|779.1|779.5|771.5|787.25|779.25|777.6|769.6|1378
1720778400000|2024-07-12 10:00:00|779.45|771.45|780.5|772.5|781.3|773.3|773.35|765.35|2127
1720782000000|2024-07-12 11:00:00|780.6|772.6|784.35|776.35|784.8|776.8|778.5|770.5|1289
1720785600000|2024-07-12 12:00:00|784.25|776.25|787.8|779.8|789.95|781.95|783.55|775.55|2548
1720789200000|2024-07-12 13:00:00|787.85|779.85|803|795|804.85|796.85|787.3|779.3|2293
1720792800000|2024-07-12 14:00:00|803.05|795.05|802.4|794.4|806.5|798.5|799.75|791.75|2964
1720796400000|2024-07-12 15:00:00|802.35|794.35|817.15|809.15|818.15|810.15|801.15|793.15|3017
1720800000000|2024-07-12 16:00:00|817.2|809.2|819.5|811.5|821.25|813.25|810.95|802.95|2380
1720803600000|2024-07-12 17:00:00|819.55|811.55|822.3|814.3|823.85|815.85|816.9|808.9|1604
1720807200000|2024-07-12 18:00:00|822.25|814.25|823.5|815.5|830.05|822.05|817.85|809.85|2441
1720810800000|2024-07-12 19:00:00|823.4|815.4|812.95|804.95|823.95|815.95|812.3|804.3|2505
1720814400000|2024-07-12 20:00:00|812.9|804.9|811.24|803.24|813.7|805.7|804.45|796.45|4563
1720854000000|2024-07-13 07:00:00|823.28|815.28|823.94|815.94|828.62|820.62|820.92|812.92|3453
1720857600000|2024-07-13 08:00:00|823.95|815.95|816.81|808.81|825.04|817.04|816.81|808.81|3190
1720861200000|2024-07-13 09:00:00|816.85|808.85|826.43|818.43|826.45|818.45|816.75|808.75|5491
1720864800000|2024-07-13 10:00:00|826.45|818.45|832.51|824.51|833.19|825.19|825.07|817.07|5205
1720868400000|2024-07-13 11:00:00|832.46|824.46|828.17|820.17|832.46|824.46|826.76|818.76|3740
1720872000000|2024-07-13 12:00:00|828.19|820.19|825.32|817.32|828.68|820.68|824.17|816.17|4536
1720875600000|2024-07-13 13:00:00|825.33|817.33|818.58|810.58|825.75|817.75|816.84|808.84|5529
1720879200000|2024-07-13 14:00:00|818.6|810.6|818.5|810.5|819.51|811.51|812.16|804.16|5698
1720882800000|2024-07-13 15:00:00|818.49|810.49|821.93|813.93|826.3|818.3|817.1|809.1|5737
1720886400000|2024-07-13 16:00:00|821.92|813.92|819.92|811.92|825.28|817.28|818.43|810.43|6445
1720890000000|2024-07-13 17:00:00|819.9|811.9|817.75|809.75|820.53|812.53|816.41|808.41|5152
1720893600000|2024-07-13 18:00:00|817.73|809.73|817.29|809.29|819.8|811.8|814.9|806.9|5028
1720897200000|2024-07-13 19:00:00|817.26|809.26|816.71|808.71|818.19|810.19|814.76|806.76|3764
1720900800000|2024-07-13 20:00:00|816.72|808.72|813.52|805.52|818.04|810.04|813.42|805.42|3569
1720904400000|2024-07-13 21:00:00|813.51|805.51|815.55|807.55|815.78|807.78|812.96|804.96|1497
1720908000000|2024-07-13 22:00:00|815.54|807.54|825.29|817.29|825.97|817.97|812.16|804.16|6947
1720911600000|2024-07-13 23:00:00|825.45|817.45|819.52|811.52|829.7|821.7|819.18|811.18|8986
1720915200000|2024-07-14 00:00:00|819.5|811.5|824.71|816.71|826.69|818.69|817.59|809.59|7994
1720918800000|2024-07-14 01:00:00|824.67|816.67|824.89|816.89|827.85|819.85|817.8|809.8|7179
1720922400000|2024-07-14 02:00:00|824.85|816.85|816.45|808.45|825.46|817.46|813.78|805.78|5909
1720926000000|2024-07-14 03:00:00|816.46|808.46|821.56|813.56|821.89|813.89|816.07|808.07|4802
1720929600000|2024-07-14 04:00:00|821.52|813.52|830.52|822.52|830.88|822.88|821.15|813.15|7219
1720933200000|2024-07-14 05:00:00|830.57|822.57|843.48|835.48|844.52|836.52|829.95|821.95|6669
1720936800000|2024-07-14 06:00:00|843.56|835.56|841.24|833.24|845.23|837.23|839.15|831.15|4640
1720940400000|2024-07-14 07:00:00|841.28|833.28|837.63|829.63|841.28|833.28|837.33|829.33|4654
1720944000000|2024-07-14 08:00:00|837.62|829.62|841.69|833.69|844.27|836.27|837.62|829.62|5788
1720947600000|2024-07-14 09:00:00|841.61|833.61|843.54|835.54|847.4|839.4|838.37|830.37|6284
1720951200000|2024-07-14 10:00:00|843.51|835.51|832.6|824.6|844.41|836.41|830.55|822.55|5414
1720954800000|2024-07-14 11:00:00|832.56|824.56|833.09|825.09|837.35|829.35|831.47|823.47|4696
1720958400000|2024-07-14 12:00:00|833.06|825.06|823.79|815.79|833.06|825.06|823.25|815.25|5340
1720962000000|2024-07-14 13:00:00|823.77|815.77|820.94|812.94|826.99|818.99|820.17|812.17|4591
1720965600000|2024-07-14 14:00:00|820.92|812.92|824.49|816.49|827.44|819.44|817.21|809.21|6034
1720969200000|2024-07-14 15:00:00|824.51|816.51|826.12|818.12|827.4|819.4|819.69|811.69|7296
1720972800000|2024-07-14 16:00:00|826.14|818.14|825.43|817.43|827.27|819.27|822.57|814.57|4956
1720976400000|2024-07-14 17:00:00|825.47|817.47|821.67|813.67|827.36|819.36|821.55|813.55|4479
1720980000000|2024-07-14 18:00:00|821.63|813.63|822.32|814.32|822.91|814.91|819.06|811.06|3217
1720983600000|2024-07-14 19:00:00|822.28|814.28|825.65|810.65|826.76|815.14|821.26|809.53|2728
1720987200000|2024-07-14 20:00:00|825.64|810.64|823.87|815.87|830.64|816.3|823.84|809.6|3430
1720990800000|2024-07-14 21:00:00|823.81|815.81|843.7|835.7|843.7|835.7|823.14|815.14|3657
1720994400000|2024-07-14 22:00:00|843.95|835.95|847|839|848.75|840.75|840.25|832.25|2324
1720998000000|2024-07-14 23:00:00|846.95|838.95|846.3|838.3|853.8|845.8|843.6|835.6|1907
1721001600000|2024-07-15 00:00:00|846.15|838.15|852.3|844.3|853.85|845.85|840.75|832.75|2400
1721005200000|2024-07-15 01:00:00|852.25|844.25|847.8|839.8|859.7|851.7|847.1|839.1|3195
1721008800000|2024-07-15 02:00:00|847.7|839.7|855.65|847.65|859.6|851.6|845.7|837.7|2675
1721012400000|2024-07-15 03:00:00|855.7|847.7|854|846|857.55|849.55|850.5|842.5|2991
1721016000000|2024-07-15 04:00:00|854.05|846.05|847.8|839.8|854.35|846.35|845.45|837.45|1601
1721019600000|2024-07-15 05:00:00|847.65|839.65|847.75|839.75|851.9|843.9|844.5|836.5|1814
1721023200000|2024-07-15 06:00:00|847.8|839.8|848.9|840.9|850.6|842.6|846.2|838.2|1745
1721026800000|2024-07-15 07:00:00|848.85|840.85|848.1|840.1|852.95|844.95|846.75|838.75|2330
1721030400000|2024-07-15 08:00:00|848.05|840.05|840.1|832.1|850.2|842.2|837.45|829.45|2466
1721034000000|2024-07-15 09:00:00|840.15|832.15|835.9|827.9|840.15|832.15|832.15|824.15|2379
1721037600000|2024-07-15 10:00:00|835.95|827.95|837.45|829.45|841.8|833.8|835.35|827.35|1616
1721041200000|2024-07-15 11:00:00|837.4|829.4|844.2|836.2|848.35|840.35|836|828|2055
1721044800000|2024-07-15 12:00:00|844.15|836.15|846.9|838.9|849.1|841.1|842.9|834.9|2090
1721048400000|2024-07-15 13:00:00|846.8|838.8|845.05|837.05|849.4|841.4|839|831|2857
1721052000000|2024-07-15 14:00:00|845.1|837.1|849|841|849.35|841.35|840.8|832.8|3155
1721055600000|2024-07-15 15:00:00|849.05|841.05|842.15|834.15|852.45|844.45|839.65|831.65|3277
1721059200000|2024-07-15 16:00:00|842.1|834.1|846.15|838.15|852.25|844.25|839.15|831.15|4352
1721062800000|2024-07-15 17:00:00|846.25|838.25|842.35|834.35|849.75|841.75|842.35|834.35|3153
1721066400000|2024-07-15 18:00:00|842.4|834.4|851.7|843.7|852.3|844.3|840.7|832.7|2710
1721070000000|2024-07-15 19:00:00|851.65|843.65|846.1|838.1|854.65|846.65|841.45|833.45|4613
1721073600000|2024-07-15 20:00:00|846.05|838.05|853.58|845.58|856.05|848.05|845.55|837.55|2632
1721077200000|2024-07-15 21:00:00|853.59|845.59|850.7|842.7|854.49|846.49|849.74|841.74|4264
1721080800000|2024-07-15 22:00:00|850.75|842.75|857.3|849.3|862.95|854.95|850.75|842.75|4106
1721084400000|2024-07-15 23:00:00|857.4|849.4|863.4|855.4|864.8|856.8|852.65|844.65|3137
1721088000000|2024-07-16 00:00:00|863.35|855.35|862.55|854.55|865.65|857.65|856.7|848.7|4114
1721091600000|2024-07-16 01:00:00|862.6|854.6|867.5|859.5|869.7|861.7|856.65|848.65|2545
1721095200000|2024-07-16 02:00:00|867.45|859.45|862.8|854.8|868.65|860.65|860.8|852.8|2047
1721098800000|2024-07-16 03:00:00|862.65|854.65|863|855|863.7|855.7|859.75|851.75|1503
1721102400000|2024-07-16 04:00:00|863.05|855.05|854|846|863.2|855.2|852.55|844.55|1935
1721106000000|2024-07-16 05:00:00|853.85|845.85|828.5|820.5|854.75|846.75|821.75|813.75|4368
1721109600000|2024-07-16 06:00:00|828.45|820.45|813.65|805.65|835.05|827.05|808.55|800.55|3932
1721113200000|2024-07-16 07:00:00|813.7|805.7|808.3|800.3|818|810|803.75|795.75|4718
1721116800000|2024-07-16 08:00:00|808.25|800.25|801.2|793.2|810.7|802.7|791.25|783.25|5008
1721120400000|2024-07-16 09:00:00|801.15|793.15|808.45|800.45|810.25|802.25|795.55|787.55|4059
1721124000000|2024-07-16 10:00:00|808.4|800.4|812.25|804.25|816.95|808.95|805.45|797.45|3655
1721127600000|2024-07-16 11:00:00|812.2|804.2|812.4|804.4|814.45|806.45|807.1|799.1|3329
1721131200000|2024-07-16 12:00:00|812.35|804.35|807.45|799.45|821.2|813.2|807.05|799.05|3549
1721134800000|2024-07-16 13:00:00|807.4|799.4|805.5|797.5|813.25|805.25|805.35|797.35|4206
1721138400000|2024-07-16 14:00:00|805.45|797.45|815.35|807.35|816.55|808.55|801|793|6333
1721142000000|2024-07-16 15:00:00|815.3|807.3|838.05|830.05|839.85|831.85|814.4|806.4|4067
1721145600000|2024-07-16 16:00:00|838.1|830.1|831.15|823.15|842.45|834.45|815.4|807.4|5027
1721149200000|2024-07-16 17:00:00|831.1|823.1|829.2|821.2|832.45|824.45|825|817|3392
1721152800000|2024-07-16 18:00:00|829.25|821.25|823.45|815.45|830.25|822.25|817.55|809.55|3099
1721156400000|2024-07-16 19:00:00|823.65|815.65|825.7|817.7|829.05|821.05|817.6|809.6|2920
1721160000000|2024-07-16 20:00:00|825.65|817.65|820.51|812.51|828.45|820.45|820.25|812.25|2132
1721163600000|2024-07-16 21:00:00|820.57|812.57|818.6|810.6|824.53|816.53|816.99|808.99|3400
1721167200000|2024-07-16 22:00:00|818.65|810.65|817.2|809.2|820.45|812.45|811.95|803.95|2826
1721170800000|2024-07-16 23:00:00|817.25|809.25|821.3|813.3|823.85|815.85|815.25|807.25|2111
1721174400000|2024-07-17 00:00:00|821.35|813.35|830.25|822.25|830.95|822.95|820.25|812.25|2961
1721178000000|2024-07-17 01:00:00|830.4|822.4|831.6|823.6|846.3|838.3|830.4|822.4|4295
1721181600000|2024-07-17 02:00:00|831.55|823.55|829.35|821.35|835.95|827.95|828.8|820.8|2128
1721185200000|2024-07-17 03:00:00|829.4|821.4|827.8|819.8|831.35|823.35|821.95|813.95|3032
1721188800000|2024-07-17 04:00:00|827.85|819.85|836|828|836|828|823.8|815.8|2436
1721192400000|2024-07-17 05:00:00|836.05|828.05|831.35|823.35|837.95|829.95|831.3|823.3|2835
1721196000000|2024-07-17 06:00:00|831.15|823.15|834.95|826.95|835.25|827.25|826.4|818.4|2802
1721199600000|2024-07-17 07:00:00|835.05|827.05|832.45|824.45|838.15|830.15|830.9|822.9|2674
1721203200000|2024-07-17 08:00:00|832.55|824.55|826.25|818.25|834.2|826.2|816.75|808.75|4630
1721206800000|2024-07-17 09:00:00|826.3|818.3|829.6|821.6|830.1|822.1|824.1|816.1|2232
1721210400000|2024-07-17 10:00:00|829.55|821.55|823.95|815.95|829.55|821.55|822.85|814.85|1968
1721214000000|2024-07-17 11:00:00|819.1|811.1|814.15|806.15|820.25|812.25|810.7|802.7|2590
1721217600000|2024-07-17 12:00:00|814.1|806.1|814.3|806.3|819.5|811.5|811.2|803.2|2468
1721221200000|2024-07-17 13:00:00|814.35|806.35|821.5|813.5|822.45|814.45|805.5|797.5|3382
1721224800000|2024-07-17 14:00:00|821.6|813.6|819.95|811.95|823.3|815.3|812.1|804.1|3321
1721228400000|2024-07-17 15:00:00|820.2|812.2|811.2|803.2|822.25|814.25|810.45|802.45|2683
1721232000000|2024-07-17 16:00:00|811.25|803.25|799.4|791.4|813|805|791.35|783.35|4268
1721235600000|2024-07-17 17:00:00|799.2|791.2|798.55|790.55|800.35|792.35|794.35|786.35|1690
1721239200000|2024-07-17 18:00:00|798.45|790.45|803.8|795.8|804.7|796.7|797.95|789.95|1234
1721242800000|2024-07-17 19:00:00|803.85|795.85|807.6|799.6|811.75|803.75|803.25|795.25|1213
1721246400000|2024-07-17 20:00:00|807.65|799.65|805.77|797.77|809.3|801.3|804.2|796.2|1094
1721250000000|2024-07-17 21:00:00|805.79|797.79|803.8|795.8|806|798|800.97|792.97|3999
1721253600000|2024-07-17 22:00:00|803.85|795.85|803.25|795.25|806.1|798.1|800.25|792.25|1784
1721257200000|2024-07-17 23:00:00|802.95|794.95|796.2|788.2|804.75|796.75|795.5|787.5|1751
1721260800000|2024-07-18 00:00:00|796.25|788.25|805.55|797.55|807.95|799.95|795.5|787.5|2180
1721264400000|2024-07-18 01:00:00|805.5|797.5|805.2|797.2|807.35|799.35|801.9|793.9|1900
1721268000000|2024-07-18 02:00:00|805.25|797.25|803.95|795.95|809.15|801.15|795.65|787.65|2821
1721271600000|2024-07-18 03:00:00|803.9|795.9|805.75|797.75|808.4|800.4|801.85|793.85|1970
1721275200000|2024-07-18 04:00:00|805.8|797.8|802.25|794.25|807.05|799.05|800.1|792.1|1449
1721278800000|2024-07-18 05:00:00|802.2|794.2|801.05|793.05|804.4|796.4|796.5|788.5|1942
1721282400000|2024-07-18 06:00:00|800.95|792.95|803.7|795.7|805.8|797.8|798.25|790.25|1991
1721286000000|2024-07-18 07:00:00|803.65|795.65|797.15|789.15|803.9|795.9|796.3|788.3|1199
1721289600000|2024-07-18 08:00:00|797.2|789.2|803|795|803.65|795.65|796.05|788.05|1848
1721293200000|2024-07-18 09:00:00|802.95|794.95|798.2|790.2|803.4|795.4|797.05|789.05|1334
1721296800000|2024-07-18 10:00:00|798.25|790.25|796.75|788.75|798.35|790.35|785.85|777.85|1377
1721300400000|2024-07-18 11:00:00|796.8|788.8|804.45|796.45|804.85|796.85|794.1|786.1|1470
1721304000000|2024-07-18 12:00:00|804.4|796.4|802.5|794.5|805.4|797.4|798.6|790.6|1802
1721307600000|2024-07-18 13:00:00|803.15|795.15|798.85|790.85|805.95|797.95|796.4|788.4|1815
1721311200000|2024-07-18 14:00:00|798.9|790.9|791.05|783.05|801.8|793.8|786.25|778.25|3280
1721314800000|2024-07-18 15:00:00|790.95|782.95|773.15|765.15|791.7|783.7|771.7|763.7|4559
1721318400000|2024-07-18 16:00:00|773.05|765.05|781.85|773.85|781.85|773.85|760.2|752.2|3717
1721322000000|2024-07-18 17:00:00|781.8|773.8|777.25|769.25|782.75|774.75|776.6|768.6|2253
1721325600000|2024-07-18 18:00:00|777.3|769.3|778.55|770.55|779.1|771.1|772.9|764.9|2138
1721329200000|2024-07-18 19:00:00|778.6|770.6|778.6|770.6|781.1|773.1|772.65|764.65|2474
1721332800000|2024-07-18 20:00:00|778.55|770.55|783.2|775.2|783.28|775.28|774.9|766.9|1144
1721336400000|2024-07-18 21:00:00|783.18|775.18|785.15|777.15|785.7|777.7|781.04|773.04|1464
1721340000000|2024-07-18 22:00:00|784.95|776.95|788.05|780.05|792.3|784.3|782.95|774.95|1234
1721343600000|2024-07-18 23:00:00|788.1|780.1|787.6|779.6|790.85|782.85|786.35|778.35|702
1721347200000|2024-07-19 00:00:00|787.65|779.65|779.95|771.95|789.3|781.3|779.45|771.45|1845
1721350800000|2024-07-19 01:00:00|780.05|772.05|784.8|776.8|786.15|778.15|770.85|762.85|2274
1721354400000|2024-07-19 02:00:00|784.85|776.85|784.1|776.1|788.6|780.6|782.15|774.15|1668
1721358000000|2024-07-19 03:00:00|784.05|776.05|792.4|784.4|794.35|786.35|783.35|775.35|1832
1721361600000|2024-07-19 04:00:00|792.35|784.35|786.85|778.85|794.6|786.6|786.85|778.85|1188
1721365200000|2024-07-19 05:00:00|786.9|778.9|787.4|779.4|787.95|779.95|782.95|774.95|776
1721368800000|2024-07-19 06:00:00|787.45|779.45|785.7|777.7|794.6|786.6|784.3|776.3|1500
1721372400000|2024-07-19 07:00:00|785|777|777.5|769.5|785.2|777.2|774.1|766.1|2050
1721376000000|2024-07-19 08:00:00|777.45|769.45|778.9|770.9|781.15|773.15|771.45|763.45|2867
1721379600000|2024-07-19 09:00:00|779.15|771.15|775.4|767.4|783.55|775.55|775.3|767.3|1629
1721383200000|2024-07-19 10:00:00|775.35|767.35|780.3|772.3|783.2|775.2|774.15|766.15|1644
1721386800000|2024-07-19 11:00:00|780.35|772.35|783.3|775.3|783.35|775.35|778.3|770.3|1469
1721390400000|2024-07-19 12:00:00|783.35|775.35|784.25|776.25|786.3|778.3|780.85|772.85|1754
1721394000000|2024-07-19 13:00:00|784.2|776.2|793|785|794.75|786.75|780.1|772.1|2922
1721397600000|2024-07-19 14:00:00|793.05|785.05|797.6|789.6|800.7|792.7|791.8|783.8|3331
1721401200000|2024-07-19 15:00:00|797.55|789.55|797.3|789.3|799.3|791.3|792.15|784.15|2669
1721404800000|2024-07-19 16:00:00|797.25|789.25|803.8|795.8|807.1|799.1|797.25|789.25|3614
1721408400000|2024-07-19 17:00:00|803.75|795.75|801.2|793.2|805.25|797.25|800|792|2104
1721412000000|2024-07-19 18:00:00|801.15|793.15|799.45|791.45|803.05|795.05|797.85|789.85|1775
1721415600000|2024-07-19 19:00:00|799.4|791.4|795.8|787.8|803.45|795.45|793.95|785.95|3474
1721419200000|2024-07-19 20:00:00|795.75|787.75|800.32|792.32|800.49|792.49|792.3|784.3|3933
1721458800000|2024-07-20 07:00:00|800.83|792.83|800.26|792.26|803.54|795.54|799.77|791.77|2539
1721462400000|2024-07-20 08:00:00|800.31|792.31|794.02|786.02|801.97|793.97|793.37|785.37|3120
1721466000000|2024-07-20 09:00:00|793.97|785.97|793.28|785.28|798.06|790.06|790.39|782.39|4043
1721469600000|2024-07-20 10:00:00|793.25|785.25|796.36|788.36|796.9|788.9|790.96|782.96|2667
1721473200000|2024-07-20 11:00:00|796.37|788.37|792.56|784.56|796.75|788.75|791.12|783.12|2528
1721476800000|2024-07-20 12:00:00|792.64|784.64|794.62|786.62|796.26|788.26|792.27|784.27|3094
1721480400000|2024-07-20 13:00:00|794.7|786.7|792.28|784.28|795.5|787.5|785.81|777.81|5525
1721484000000|2024-07-20 14:00:00|792.29|784.29|797.04|789.04|802.73|794.73|791.47|783.47|4414
1721487600000|2024-07-20 15:00:00|797|789|803.78|795.78|803.8|795.8|796.96|788.96|4370
1721491200000|2024-07-20 16:00:00|803.8|795.8|798.72|790.72|808.25|800.25|793.61|785.61|5364
1721494800000|2024-07-20 17:00:00|798.67|790.67|805.64|797.64|808.52|800.52|795.63|787.63|6714
1721498400000|2024-07-20 18:00:00|805.68|797.68|804.76|796.76|806.36|798.36|800.97|792.97|4392
1721502000000|2024-07-20 19:00:00|804.72|796.72|802.02|794.02|806.27|798.27|800.5|792.5|3267
1721505600000|2024-07-20 20:00:00|802|794|803.25|795.25|805.06|797.06|801.94|793.94|2556
1721509200000|2024-07-20 21:00:00|803.24|795.24|801.76|793.76|803.39|795.39|798.39|790.39|2327
1721512800000|2024-07-20 22:00:00|801.82|793.82|802.12|794.12|803.84|795.84|799.82|791.82|2931
1721516400000|2024-07-20 23:00:00|802.13|794.13|805.38|797.38|806.07|798.07|802.09|794.09|2163
1721520000000|2024-07-21 00:00:00|805.41|797.41|801.04|793.04|808.46|800.46|800.38|792.38|3127
1721523600000|2024-07-21 01:00:00|801.08|793.08|804.19|796.19|806.12|798.12|799.13|791.13|3187
1721527200000|2024-07-21 02:00:00|804.16|796.16|806.51|798.51|807.85|799.85|803.52|795.52|2124
1721530800000|2024-07-21 03:00:00|806.5|798.5|812.04|804.04|812.3|804.3|804.71|796.71|2441
1721534400000|2024-07-21 04:00:00|812.03|804.03|805.5|797.5|812.04|804.04|804.96|796.96|3189
1721538000000|2024-07-21 05:00:00|805.51|797.51|806.55|798.55|806.55|798.55|799.21|791.21|3153
1721541600000|2024-07-21 06:00:00|806.48|798.48|796.5|788.5|808.3|800.3|795.92|787.92|4628
1721545200000|2024-07-21 07:00:00|796.49|788.49|793.12|785.12|796.53|788.53|789.05|781.05|4753
1721548800000|2024-07-21 08:00:00|793.15|785.15|798.39|790.39|799.95|791.95|793.04|785.04|3281
1721552400000|2024-07-21 09:00:00|798.42|790.42|802.02|794.02|802.16|794.16|797.58|789.58|2583
1721556000000|2024-07-21 10:00:00|802.12|794.12|796.24|788.24|802.78|794.78|795.86|787.86|2975
1721559600000|2024-07-21 11:00:00|796.28|788.28|796.22|788.22|797.92|789.92|793.53|785.53|2717
1721563200000|2024-07-21 12:00:00|796.24|788.24|797.48|789.48|799.49|791.49|795.3|787.3|2400
1721566800000|2024-07-21 13:00:00|797.47|789.47|793.24|785.24|799.22|791.22|791.18|783.18|3625
1721570400000|2024-07-21 14:00:00|793.23|785.23|802.9|794.9|802.99|794.99|788.33|780.33|5867
1721574000000|2024-07-21 15:00:00|802.95|794.95|801.59|793.59|809.24|801.24|799.59|791.59|7138
1721577600000|2024-07-21 16:00:00|801.58|793.58|808.8|800.8|808.94|800.94|799.93|791.93|6573
1721581200000|2024-07-21 17:00:00|808.82|800.82|792.75|784.75|811.46|803.46|786.88|778.88|6798
1721584800000|2024-07-21 18:00:00|792.7|784.7|785.43|777.43|794.7|786.7|766.68|758.68|10310
1721588400000|2024-07-21 19:00:00|785.48|777.48|801.98|786.98|802.1|789.2|781.65|773.65|7128
1721592000000|2024-07-21 20:00:00|801.93|786.93|810.65|802.65|817.13|803.44|800.52|785.52|8508
1721595600000|2024-07-21 21:00:00|810.68|802.68|813.45|805.45|815.25|807.25|808.05|800.05|2243
1721599200000|2024-07-21 22:00:00|813.5|805.5|816.2|808.2|821.1|813.1|812.95|804.95|2276
1721602800000|2024-07-21 23:00:00|816.25|808.25|816.45|808.45|822.45|814.45|814.6|806.6|1398
1721606400000|2024-07-22 00:00:00|816.6|808.6|815.2|807.2|821.2|813.2|813.5|805.5|2217
1721610000000|2024-07-22 01:00:00|815.25|807.25|809.15|801.15|815.7|807.7|806.55|798.55|2496
1721613600000|2024-07-22 02:00:00|809.2|801.2|811.9|803.9|812.55|804.55|806.45|798.45|1535
1721617200000|2024-07-22 03:00:00|811.95|803.95|803.8|795.8|812.3|804.3|802.6|794.6|1282
1721620800000|2024-07-22 04:00:00|803.7|795.7|803.55|795.55|805.55|797.55|801.15|793.15|995
1721624400000|2024-07-22 05:00:00|803.5|795.5|794.5|786.5|803.75|795.75|789.6|781.6|2083
1721628000000|2024-07-22 06:00:00|794.45|786.45|790.7|782.7|797.4|789.4|786.4|778.4|2439
1721631600000|2024-07-22 07:00:00|790.75|782.75|797.05|789.05|798.85|790.85|786.9|778.9|2467
1721635200000|2024-07-22 08:00:00|797.1|789.1|798.8|790.8|805.2|797.2|795.15|787.15|2492
1721638800000|2024-07-22 09:00:00|798.75|790.75|800.85|792.85|804.7|796.7|796.1|788.1|2037
1721642400000|2024-07-22 10:00:00|800.9|792.9|797.15|789.15|802.7|794.7|795.25|787.25|1431
1721646000000|2024-07-22 11:00:00|797.25|789.25|802.3|794.3|803.3|795.3|795|787|1187
1721649600000|2024-07-22 12:00:00|802.25|794.25|800.65|792.65|802.45|794.45|795.4|787.4|1623
1721653200000|2024-07-22 13:00:00|800.6|792.6|794.05|786.05|805.2|797.2|791.65|783.65|3576
1721656800000|2024-07-22 14:00:00|793.95|785.95|793.05|785.05|800.6|792.6|790.35|782.35|4213
1721660400000|2024-07-22 15:00:00|793|785|795.4|787.4|798.4|790.4|790.35|782.35|2840
1721664000000|2024-07-22 16:00:00|795.35|787.35|793.5|785.5|798.3|790.3|792.55|784.55|2176
1721667600000|2024-07-22 17:00:00|793.55|785.55|797.9|789.9|798.2|790.2|791.9|783.9|1734
1721671200000|2024-07-22 18:00:00|797.8|789.8|799.75|791.75|802.1|794.1|795.05|787.05|1546
1721674800000|2024-07-22 19:00:00|799.7|791.7|803.55|795.55|803.85|795.85|798|790|1778
1721678400000|2024-07-22 20:00:00|803.65|795.65|800.5|792.5|803.85|795.85|797.35|789.35|1594
1721682000000|2024-07-22 21:00:00|800.54|792.54|792.8|784.8|800.79|792.79|790.62|782.62|3318
1721685600000|2024-07-22 22:00:00|792.75|784.75|785.95|777.95|792.8|784.8|782.8|774.8|2681
1721689200000|2024-07-22 23:00:00|786|778|785.4|777.4|786.95|778.95|778.95|770.95|2512
1721692800000|2024-07-23 00:00:00|785.25|777.25|790.1|782.1|792.35|784.35|783.1|775.1|2407
1721696400000|2024-07-23 01:00:00|790.15|782.15|801.15|793.15|804.7|796.7|788.6|780.6|2995
1721700000000|2024-07-23 02:00:00|801.2|793.2|799.25|791.25|804.45|796.45|794.2|786.2|2439
1721703600000|2024-07-23 03:00:00|799.2|791.2|792.9|784.9|799.4|791.4|792.4|784.4|1236
1721707200000|2024-07-23 04:00:00|792.95|784.95|782.65|774.65|795.3|787.3|779.5|771.5|2314
1721710800000|2024-07-23 05:00:00|782.55|774.55|777.65|769.65|788.15|780.15|774.9|766.9|3938
1721714400000|2024-07-23 06:00:00|777.6|769.6|773.45|765.45|781.45|773.45|766.15|758.15|3669
1721718000000|2024-07-23 07:00:00|773.5|765.5|774.3|766.3|775.45|767.45|769.25|761.25|3309
1721721600000|2024-07-23 08:00:00|774.35|766.35|790.2|782.2|794.25|786.25|773.45|765.45|3553
1721725200000|2024-07-23 09:00:00|790.25|782.25|789.9|781.9|794.7|786.7|788.25|780.25|3507
1721728800000|2024-07-23 10:00:00|789.95|781.95|789.85|781.85|792.35|784.35|786.3|778.3|2731
1721732400000|2024-07-23 11:00:00|789.8|781.8|796.6|788.6|798.9|790.9|782.55|774.55|3685
1721736000000|2024-07-23 12:00:00|796.5|788.5|792.9|784.9|798.05|790.05|788.7|780.7|3055
1721739600000|2024-07-23 13:00:00|792.8|784.8|780.1|772.1|794.85|786.85|775.5|767.5|5505
1721743200000|2024-07-23 14:00:00|780.15|772.15|794.35|786.35|798.75|790.75|777.55|769.55|5156
1721746800000|2024-07-23 15:00:00|794.45|786.45|788.35|780.35|794.7|786.7|784.05|776.05|4660
1721750400000|2024-07-23 16:00:00|788.3|780.3|763.3|755.3|789.4|781.4|762.6|754.6|5054
1721754000000|2024-07-23 17:00:00|763.35|755.35|775.2|767.2|776.05|768.05|759.45|751.45|3983
1721757600000|2024-07-23 18:00:00|775.1|767.1|773.55|765.55|776.65|768.65|771.2|763.2|2700
1721761200000|2024-07-23 19:00:00|773.6|765.6|779.45|771.45|785.25|777.25|773.05|765.05|3122
1721764800000|2024-07-23 20:00:00|779.4|771.4|778.91|770.91|783.1|775.1|778.8|770.8|2605
1721768400000|2024-07-23 21:00:00|778.89|770.89|775.45|767.45|783.19|775.19|775.45|767.45|3094
1721772000000|2024-07-23 22:00:00|775.35|767.35|776.2|768.2|777.95|769.95|771.25|763.25|1548
1721775600000|2024-07-23 23:00:00|776.25|768.25|774.9|766.9|779.75|771.75|773.75|765.75|1393
1721779200000|2024-07-24 00:00:00|774.85|766.85|778.45|770.45|778.45|770.45|772.85|764.85|244
1721782800000|2024-07-24 01:00:00|770.55|762.55|767.7|759.7|777.1|769.1|765.95|757.95|2145
1721786400000|2024-07-24 02:00:00|767.75|759.75|772.3|764.3|772.85|764.85|764.85|756.85|1881
1721790000000|2024-07-24 03:00:00|772.35|764.35|772.3|764.3|773.65|765.65|769.25|761.25|1788
1721793600000|2024-07-24 04:00:00|772.25|764.25|768.8|760.8|773|765|767.2|759.2|1531
1721797200000|2024-07-24 05:00:00|768.85|760.85|761.35|753.35|769.15|761.15|752.5|744.5|2311
1721800800000|2024-07-24 06:00:00|761.4|753.4|763.1|755.1|764.7|756.7|759.7|751.7|1421
1721804400000|2024-07-24 07:00:00|763.05|755.05|765.1|757.1|766.3|758.3|761.4|753.4|1410
1721808000000|2024-07-24 08:00:00|765.05|757.05|766.35|758.35|769.85|761.85|763.25|755.25|1937
1721811600000|2024-07-24 09:00:00|766.4|758.4|766.25|758.25|767.6|759.6|763.5|755.5|1056
1721815200000|2024-07-24 10:00:00|766.55|758.55|773.3|765.3|773.35|765.35|765.45|757.45|1003
1721818800000|2024-07-24 11:00:00|773.25|765.25|770.8|762.8|773.55|765.55|769.85|761.85|1099
1721822400000|2024-07-24 12:00:00|770.85|762.85|765.9|757.9|773.05|765.05|765.2|757.2|1088
1721826000000|2024-07-24 13:00:00|765.85|757.85|766.25|758.25|773.45|765.45|765.65|757.65|2416
1721829600000|2024-07-24 14:00:00|766.2|758.2|771.75|763.75|775.15|767.15|765.45|757.45|3150
1721833200000|2024-07-24 15:00:00|771.65|763.65|758.95|750.95|774.25|766.25|758.05|750.05|3260
1721836800000|2024-07-24 16:00:00|758.9|750.9|763.85|755.85|764.7|756.7|754.25|746.25|2927
1721840400000|2024-07-24 17:00:00|763.95|755.95|764.85|756.85|768.1|760.1|762.2|754.2|2179
1721844000000|2024-07-24 18:00:00|764.95|756.95|753.6|745.6|765.25|757.25|752.15|744.15|2382
1721847600000|2024-07-24 19:00:00|753.65|745.65|751.25|743.25|759.25|751.25|749.3|741.3|2488
1721851200000|2024-07-24 20:00:00|751.3|743.3|757.6|749.6|757.63|749.63|751.05|743.05|1218
1721854800000|2024-07-24 21:00:00|757.59|749.59|746.2|738.2|757.7|749.7|737.75|729.75|4912
1721858400000|2024-07-24 22:00:00|746.25|738.25|744.85|736.85|747.65|739.65|742.8|734.8|2522
1721862000000|2024-07-24 23:00:00|744.9|736.9|746.35|738.35|747|739|739.45|731.45|2537
1721865600000|2024-07-25 00:00:00|746.4|738.4|746.6|738.6|749.75|741.75|744.95|736.95|1940
1721869200000|2024-07-25 01:00:00|746.45|738.45|727.45|719.45|746.55|738.55|712.95|704.95|6175
1721872800000|2024-07-25 02:00:00|727.4|719.4|723.3|715.3|727.4|719.4|714.7|706.7|4563
1721876400000|2024-07-25 03:00:00|723.25|715.25|722.6|714.6|723.95|715.95|718.4|710.4|2739
1721880000000|2024-07-25 04:00:00|722.55|714.55|722.2|714.2|723.2|715.2|713.25|705.25|2159
1721883600000|2024-07-25 05:00:00|722.15|714.15|722.5|714.5|723.7|715.7|720.65|712.65|1125
1721887200000|2024-07-25 06:00:00|722.45|714.45|723.8|715.8|726.2|718.2|718.5|710.5|1414
1721890800000|2024-07-25 07:00:00|723.85|715.85|721.4|713.4|725.2|717.2|720.6|712.6|1114
1721894400000|2024-07-25 08:00:00|721.45|713.45|724.05|716.05|726.95|718.95|719.15|711.15|1884
1721898000000|2024-07-25 09:00:00|723.95|715.95|723.05|715.05|725.85|717.85|721.75|713.75|887
1721901600000|2024-07-25 10:00:00|723.1|715.1|720.45|712.45|723.25|715.25|716.75|708.75|1690
1721905200000|2024-07-25 11:00:00|720.5|712.5|721.65|713.65|722.6|714.6|719.05|711.05|832
1721908800000|2024-07-25 12:00:00|721.6|713.6|717.05|709.05|725.05|717.05|714.15|706.15|2332
1721912400000|2024-07-25 13:00:00|717.2|709.2|720.65|712.65|724.65|716.65|713.65|705.65|3773
1721916000000|2024-07-25 14:00:00|720.45|712.45|728.65|720.65|731.45|723.45|711.1|703.1|3564
1721919600000|2024-07-25 15:00:00|728.7|720.7|727.3|719.3|731.35|723.35|723.3|715.3|3453
1721923200000|2024-07-25 16:00:00|727.2|719.2|728.95|720.95|734.85|726.85|723.85|715.85|3234
1721926800000|2024-07-25 17:00:00|729|721|734.35|726.35|734.8|726.8|728.7|720.7|2653
1721930400000|2024-07-25 18:00:00|734.4|726.4|718.55|710.55|735.3|727.3|715.8|707.8|2793
1721934000000|2024-07-25 19:00:00|718.5|710.5|719.3|711.3|725.8|717.8|713.55|705.55|3932
1721937600000|2024-07-25 20:00:00|719.25|711.25|728.33|720.33|728.39|720.39|707.5|699.5|3997
1721941200000|2024-07-25 21:00:00|728.32|720.32|731.85|723.85|733.44|725.44|726.84|718.84|5365
1721944800000|2024-07-25 22:00:00|731.8|723.8|732.5|724.5|734.6|726.6|729.5|721.5|1774
1721948400000|2024-07-25 23:00:00|732.45|724.45|732.9|724.9|734.2|726.2|730.15|722.15|1176
1721952000000|2024-07-26 00:00:00|732.85|724.85|741.15|733.15|741.75|733.75|731.3|723.3|1715
1721955600000|2024-07-26 01:00:00|741.1|733.1|737.15|729.15|743.5|735.5|736.05|728.05|2183
1721959200000|2024-07-26 02:00:00|737.2|729.2|747.8|739.8|748.75|740.75|736.95|728.95|2132
1721962800000|2024-07-26 03:00:00|747.85|739.85|747.75|739.75|752.75|744.75|746.7|738.7|2011
1721966400000|2024-07-26 04:00:00|747.7|739.7|755.1|747.1|755.3|747.3|747.35|739.35|1461
1721970000000|2024-07-26 05:00:00|755.15|747.15|765.35|757.35|767.65|759.65|754.95|746.95|2056
1721973600000|2024-07-26 06:00:00|765.45|757.45|766.75|758.75|771.15|763.15|763.95|755.95|1852
1721977200000|2024-07-26 07:00:00|766.8|758.8|765.3|757.3|769.35|761.35|764.75|756.75|1333
1721980800000|2024-07-26 08:00:00|765.25|757.25|767.6|759.6|769.4|761.4|765.05|757.05|959
1721984400000|2024-07-26 09:00:00|767.65|759.65|768|760|770.7|762.7|766.7|758.7|1112
1721988000000|2024-07-26 10:00:00|768.05|760.05|764.05|756.05|768.55|760.55|761.25|753.25|1004
1721991600000|2024-07-26 11:00:00|764.2|756.2|762.25|754.25|765.05|757.05|762.1|754.1|987
1721995200000|2024-07-26 12:00:00|762.5|754.5|760.95|752.95|764.1|756.1|757.65|749.65|1488
1721998800000|2024-07-26 13:00:00|761|753|766.3|758.3|766.55|758.55|758.5|750.5|1866
1722002400000|2024-07-26 14:00:00|766.15|758.15|761.6|753.6|768.2|760.2|757|749|2628
1722006000000|2024-07-26 15:00:00|761.55|753.55|765.6|757.6|767.35|759.35|760.95|752.95|1535
1722009600000|2024-07-26 16:00:00|765.5|757.5|766.1|758.1|769.75|761.75|765|757|1034
1722013200000|2024-07-26 17:00:00|766.15|758.15|765|757|767.4|759.4|764.15|756.15|600
1722016800000|2024-07-26 18:00:00|764.9|756.9|767|759|767.15|759.15|764.35|756.35|706
1722020400000|2024-07-26 19:00:00|766.95|758.95|770.5|762.5|772.6|764.6|766.7|758.7|918
1722024000000|2024-07-26 20:00:00|770.45|762.45|766.3|758.3|770.75|762.75|765.44|757.44|3120
1722063600000|2024-07-27 07:00:00|774.3|766.3|776.02|768.02|778.63|770.63|773.62|765.62|2562
1722067200000|2024-07-27 08:00:00|776.06|768.06|776.23|768.23|777.82|769.82|773.81|765.81|3419
1722070800000|2024-07-27 09:00:00|776.22|768.22|778.92|770.92|779.85|771.85|775.22|767.22|2481
1722074400000|2024-07-27 10:00:00|778.93|770.93|778.07|770.07|780.24|772.24|777.76|769.76|2626
1722078000000|2024-07-27 11:00:00|778.09|770.09|781.99|773.99|782.49|774.49|775.65|767.65|2398
1722081600000|2024-07-27 12:00:00|782|774|783.99|775.99|786.52|778.52|781.56|773.56|3483
1722085200000|2024-07-27 13:00:00|784.14|776.14|788.59|780.59|791.95|783.95|784.11|776.11|4945
1722088800000|2024-07-27 14:00:00|788.6|780.6|782.69|774.69|790.22|782.22|779.52|771.52|6452
1722092400000|2024-07-27 15:00:00|782.7|774.7|778.31|770.31|783.92|775.92|772.98|764.98|6669
1722096000000|2024-07-27 16:00:00|778.32|770.32|772.92|764.92|780|772|771.25|763.25|4478
1722099600000|2024-07-27 17:00:00|772.96|764.96|770.45|762.45|776|768|769.78|761.78|6292
1722103200000|2024-07-27 18:00:00|770.42|762.42|768.07|760.07|772.87|764.87|767.1|759.1|5678
1722106800000|2024-07-27 19:00:00|768.05|760.05|773.16|765.16|773.16|765.16|763.3|755.3|8136
1722110400000|2024-07-27 20:00:00|773.18|765.18|770.9|762.9|795.78|787.78|758.3|750.3|11615
1722114000000|2024-07-27 21:00:00|770.92|762.92|778.9|770.9|785.68|777.68|769.34|761.34|6001
1722117600000|2024-07-27 22:00:00|778.89|770.89|776.58|768.58|782.06|774.06|773.6|765.6|3723
1722121200000|2024-07-27 23:00:00|776.62|768.62|771.12|763.12|777.04|769.04|770.54|762.54|3820
1722124800000|2024-07-28 00:00:00|771.15|763.15|767.23|759.23|771.17|763.17|763.18|755.18|6355
1722128400000|2024-07-28 01:00:00|767.22|759.22|765.4|757.4|768.55|760.55|764.9|756.9|3458
1722132000000|2024-07-28 02:00:00|765.39|757.39|764.59|756.59|766.32|758.32|762.9|754.9|2907
1722135600000|2024-07-28 03:00:00|764.57|756.57|760.35|752.35|765.24|757.24|760.34|752.34|2734
1722139200000|2024-07-28 04:00:00|760.43|752.43|754.99|746.99|761.02|753.02|754.82|746.82|3237
1722142800000|2024-07-28 05:00:00|755.02|747.02|755.33|747.33|756.04|748.04|750.01|742.01|4768
1722146400000|2024-07-28 06:00:00|755.25|747.25|757.8|749.8|758.52|750.52|755.02|747.02|2068
1722150000000|2024-07-28 07:00:00|757.69|749.69|759.64|751.64|759.66|751.66|756.89|748.89|1727
1722153600000|2024-07-28 08:00:00|759.66|751.66|757.62|749.62|760.87|752.87|755.04|747.04|2347
1722157200000|2024-07-28 09:00:00|757.69|749.69|759.27|751.27|760.17|752.17|757.49|749.49|2503
1722160800000|2024-07-28 10:00:00|759.29|751.29|763.3|755.3|763.74|755.74|759.07|751.07|2781
1722164400000|2024-07-28 11:00:00|763.32|755.32|762.97|754.97|766.97|758.97|762.79|754.79|3289
1722168000000|2024-07-28 12:00:00|762.95|754.95|766.9|758.9|767.16|759.16|762.29|754.29|3056
1722171600000|2024-07-28 13:00:00|766.89|758.89|767.65|759.65|768.5|760.5|766.21|758.21|3151
1722175200000|2024-07-28 14:00:00|767.67|759.67|760.47|752.47|767.89|759.89|759.49|751.49|3394
1722178800000|2024-07-28 15:00:00|760.45|752.45|760.37|752.37|761.77|753.77|757.01|749.01|3182
1722182400000|2024-07-28 16:00:00|760.4|752.4|757.75|749.75|760.82|752.82|757.38|749.38|2293
1722186000000|2024-07-28 17:00:00|757.79|749.79|758.75|750.75|759.86|751.86|756.19|748.19|2189
1722189600000|2024-07-28 18:00:00|758.78|750.78|760.98|752.98|763.75|755.75|757.83|749.83|3277
1722193200000|2024-07-28 19:00:00|761.02|753.02|762.15|747.15|763.85|754.87|759.92|746.99|2439
1722196800000|2024-07-28 20:00:00|762.17|747.17|759.93|744.93|762.59|747.59|759.8|744.8|4040
1722200400000|2024-07-28 21:00:00|759.92|744.92|756.08|748.08|760.12|749.28|753.58|741.8|1909
1722204000000|2024-07-28 22:00:00|756.12|748.12|753.34|745.34|757.4|749.4|752.16|744.16|3875
1722207600000|2024-07-28 23:00:00|753.4|745.4|757.42|749.42|757.89|749.89|752.59|744.59|3987
1722211200000|2024-07-29 00:00:00|757.4|749.4|764.19|756.19|768.62|760.62|756.33|748.33|7556
1722214800000|2024-07-29 01:00:00|764.15|756.15|761.76|753.76|766.72|758.72|761.35|753.35|6634
1722218400000|2024-07-29 02:00:00|761.82|753.82|777.09|769.09|777.27|769.27|761.82|753.82|7503
1722222000000|2024-07-29 03:00:00|777.03|769.03|775.74|767.74|781.98|773.98|773.54|765.54|6738
1722225600000|2024-07-29 04:00:00|775.72|767.72|780.35|772.35|780.58|772.58|775.15|767.15|4867
1722229200000|2024-07-29 05:00:00|780.34|772.34|783.12|775.12|783.95|775.95|778.87|770.87|4580
1722232800000|2024-07-29 06:00:00|783.15|775.15|784.89|776.89|790.03|782.03|783.07|775.07|4853
1722236400000|2024-07-29 07:00:00|784.9|776.9|787.21|779.21|787.47|779.47|784.12|776.12|4140
1722240000000|2024-07-29 08:00:00|787.27|779.27|784.65|776.65|789.3|781.3|783.57|775.57|4134
1722243600000|2024-07-29 09:00:00|784.63|776.63|788.15|780.15|788.43|780.43|784.15|776.15|3371
1722247200000|2024-07-29 10:00:00|788.1|780.1|785.34|777.34|788.87|780.87|785.12|777.12|3526
1722250800000|2024-07-29 11:00:00|785.31|777.31|780.69|772.69|785.9|777.9|780.65|772.65|3808
1722254400000|2024-07-29 12:00:00|780.7|772.7|783.8|775.8|784.1|776.1|779.18|771.18|4301
1722258000000|2024-07-29 13:00:00|783.77|775.77|784.22|776.22|794.36|786.36|783.72|775.72|5668
1722261600000|2024-07-29 14:00:00|784.19|776.19|779.48|771.48|786.98|778.98|778.4|770.4|7896
1722265200000|2024-07-29 15:00:00|779.45|771.45|782.1|774.1|784.45|776.45|771.73|763.73|6483
1722268800000|2024-07-29 16:00:00|782.13|774.13|771.32|763.32|785|777|771.22|763.22|7803
1722272400000|2024-07-29 17:00:00|771.3|763.3|780.98|772.98|783.92|775.92|769.45|761.45|6283
1722276000000|2024-07-29 18:00:00|780.95|772.95|781.21|773.21|783.27|775.27|776.82|768.82|6445
1722279600000|2024-07-29 19:00:00|781.2|773.2|777.45|769.45|781.45|773.45|776.63|768.63|5078
1722283200000|2024-07-29 20:00:00|777.43|769.43|777.22|769.22|778.97|770.97|775.7|767.7|4410
1722286800000|2024-07-29 21:00:00|777.23|769.23|776.15|768.15|777.24|769.24|772.15|764.15|2343
1722290400000|2024-07-29 22:00:00|776.19|768.19|772.26|764.26|780.25|772.25|772.26|764.26|4616
1722294000000|2024-07-29 23:00:00|772.27|764.27|772.1|764.1|774.8|766.8|769.61|761.61|6067
1722297600000|2024-07-30 00:00:00|772.12|764.12|775.02|767.02|775.12|767.12|764.35|756.35|8187
1722301200000|2024-07-30 01:00:00|774.97|766.97|767.2|759.2|779.27|771.27|765.9|757.9|6547
1722304800000|2024-07-30 02:00:00|767.17|759.17|768.2|760.2|771.65|763.65|762.29|754.29|6539
1722308400000|2024-07-30 03:00:00|768.21|760.21|769.17|761.17|770.08|762.08|767.02|759.02|3834
1722312000000|2024-07-30 04:00:00|769.13|761.13|768.92|760.92|769.63|761.63|765.93|757.93|3093
1722315600000|2024-07-30 05:00:00|768.94|760.94|764.03|756.03|768.96|760.96|762.35|754.35|4154
1722319200000|2024-07-30 06:00:00|764.02|756.02|768.17|760.17|768.47|760.47|763.25|755.25|3721
1722322800000|2024-07-30 07:00:00|768.22|760.22|770.2|762.2|773.87|765.87|768.22|760.22|4442
1722326400000|2024-07-30 08:00:00|770.18|762.18|764.65|756.65|770.97|762.97|764.65|756.65|2761
1722330000000|2024-07-30 09:00:00|764.55|756.55|762.5|754.5|766.6|758.6|762.05|754.05|1175
1722333600000|2024-07-30 10:00:00|762.45|754.45|762.4|754.4|765.95|757.95|760.85|752.85|1482
1722337200000|2024-07-30 11:00:00|762.35|754.35|762.5|754.5|763.7|755.7|760.55|752.55|1152
1722340800000|2024-07-30 12:00:00|762.45|754.45|763.4|755.4|765.15|757.15|758.85|750.85|1340
1722344400000|2024-07-30 13:00:00|763.25|755.25|758.9|750.9|766.35|758.35|758.4|750.4|1586
1722348000000|2024-07-30 14:00:00|758.75|750.75|755.1|747.1|762.45|754.45|754.4|746.4|2716
1722351600000|2024-07-30 15:00:00|755|747|758.5|750.5|761|753|752.75|744.75|1864
1722355200000|2024-07-30 16:00:00|758.45|750.45|755.15|747.15|760.75|752.75|754.65|746.65|1262
1722358800000|2024-07-30 17:00:00|755.1|747.1|746.25|738.25|755.5|747.5|743.75|735.75|2743
1722362400000|2024-07-30 18:00:00|746.2|738.2|744.25|736.25|746.2|738.2|741.2|733.2|2694
1722366000000|2024-07-30 19:00:00|744.15|736.15|743.2|735.2|744.4|736.4|738.45|730.45|2690
1722369600000|2024-07-30 20:00:00|743.25|735.25|744|736|745.75|737.75|733.05|725.05|3164
1722373200000|2024-07-30 21:00:00|743.91|735.91|742.65|734.65|743.91|735.91|736.12|728.12|2274
1722376800000|2024-07-30 22:00:00|742.85|734.85|744.35|736.35|744.5|736.5|741.1|733.1|1295
1722380400000|2024-07-30 23:00:00|744.3|736.3|743.2|735.2|744.9|736.9|740.65|732.65|919
1722384000000|2024-07-31 00:00:00|743.05|735.05|743.9|735.9|745.6|737.6|740.1|732.1|1601
1722387600000|2024-07-31 01:00:00|744|736|747.15|739.15|747.65|739.65|742.55|734.55|1396
1722391200000|2024-07-31 02:00:00|747.2|739.2|747.11|739.11|752.19|744.19|746.65|738.65|2410
1722394800000|2024-07-31 03:00:00|747.08|739.08|744.53|736.53|748.34|740.34|744.15|736.15|2398
1722398400000|2024-07-31 04:00:00|744.45|736.45|739.45|731.45|744.6|736.6|736.05|728.05|1796
1722402000000|2024-07-31 05:00:00|739.5|731.5|743.05|735.05|745.4|737.4|735.25|727.25|1571
1722405600000|2024-07-31 06:00:00|742.95|734.95|748.2|740.2|749.75|741.75|742.65|734.65|1570
1722409200000|2024-07-31 07:00:00|748.1|740.1|745.15|737.15|749.3|741.3|744.95|736.95|1292
1722412800000|2024-07-31 08:00:00|745.2|737.2|743.85|735.85|746.25|738.25|742.7|734.7|1150
1722416400000|2024-07-31 09:00:00|743.8|735.8|743.1|735.1|744.8|736.8|742.3|734.3|995
1722420000000|2024-07-31 10:00:00|743.05|735.05|740.6|732.6|743.75|735.75|740.15|732.15|1153
1722423600000|2024-07-31 11:00:00|740.75|732.75|741.75|733.75|742.55|734.55|739.9|731.9|902
1722427200000|2024-07-31 12:00:00|741.65|733.65|741.65|733.65|745|737|740.15|732.15|1315
1722430800000|2024-07-31 13:00:00|741.55|733.55|744.35|736.35|747.15|739.15|741.55|733.55|1100
1722434400000|2024-07-31 14:00:00|744.2|736.2|739.1|731.1|748.45|740.45|738.15|730.15|1919
1722438000000|2024-07-31 15:00:00|739.05|731.05|735.75|727.75|739.05|731.05|734.75|726.75|1788
1722441600000|2024-07-31 16:00:00|735.6|727.6|732.45|724.45|740.45|732.45|730.35|722.35|1913
1722445200000|2024-07-31 17:00:00|732.35|724.35|735.25|727.25|739.75|731.75|731.15|723.15|1410
1722448800000|2024-07-31 18:00:00|735.35|727.35|735.75|727.75|737.95|729.95|728.44|720.44|5874
1722452400000|2024-07-31 19:00:00|735.95|727.95|722.95|714.95|737.45|729.45|719.15|711.15|3461
1722456000000|2024-07-31 20:00:00|722.85|714.85|722|714|725.8|717.8|718.1|710.1|3407
1722459600000|2024-07-31 21:00:00|721.98|713.98|725|717|725.94|717.94|719.56|711.56|4630
1722463200000|2024-07-31 22:00:00|725.05|717.05|725.95|717.95|726.8|718.8|721.25|713.25|1673
1722466800000|2024-07-31 23:00:00|726|718|720.85|712.85|727.05|719.05|719.95|711.95|1167
1722470400000|2024-08-01 00:00:00|721.2|713.2|730|722|730.35|722.35|720.75|712.75|2260
1722474000000|2024-08-01 01:00:00|729.95|721.95|725.75|717.75|730.45|722.45|722.3|714.3|2828
1722477600000|2024-08-01 02:00:00|725.8|717.8|722.45|714.45|727.2|719.2|719.35|711.35|3748
1722481200000|2024-08-01 03:00:00|722.35|714.35|719.25|711.25|723.7|715.7|718.95|710.95|2172
1722484800000|2024-08-01 04:00:00|719.2|711.2|708.5|700.5|720.4|712.4|706.95|698.95|2838
1722488400000|2024-08-01 05:00:00|708.55|700.55|712.7|704.7|713.75|705.75|704.4|696.4|1633
1722492000000|2024-08-01 06:00:00|712.65|704.65|704.15|696.15|712.85|704.85|704.15|696.15|1372
1722495600000|2024-08-01 07:00:00|710.15|702.15|709.1|701.1|711|703|707.55|699.55|983
1722499200000|2024-08-01 08:00:00|709.15|701.15|716.85|708.85|717.55|709.55|709.1|701.1|1399
1722502800000|2024-08-01 09:00:00|716.9|708.9|713.7|705.7|719.35|711.35|713.4|705.4|1247
1722506400000|2024-08-01 10:00:00|713.75|705.75|717.2|709.2|717.5|709.5|711.25|703.25|870
1722510000000|2024-08-01 11:00:00|717.1|709.1|722.2|714.2|722.55|714.55|714.35|706.35|2140
1722513600000|2024-08-01 12:00:00|722.15|714.15|722.75|714.75|724.35|716.35|719.65|711.65|1954
1722517200000|2024-08-01 13:00:00|722.65|714.65|719.8|711.8|723.95|715.95|717.05|709.05|2263
1722520800000|2024-08-01 14:00:00|719.75|711.75|709.15|701.15|720.2|712.2|709.15|701.15|3115
1722524400000|2024-08-01 15:00:00|709.2|701.2|712.55|704.55|713.85|705.85|699.65|691.65|3996
1722528000000|2024-08-01 16:00:00|712.6|704.6|703.3|695.3|715.25|707.25|696.7|688.7|6653
1722531600000|2024-08-01 17:00:00|703.5|695.5|709.75|701.75|710|702|699.75|691.75|4498
1722535200000|2024-08-01 18:00:00|709.8|701.8|694.05|686.05|709.8|701.8|691.1|683.1|4931
1722538800000|2024-08-01 19:00:00|694.1|686.1|704.6|696.6|706.95|698.95|693.4|685.4|2327
1722542400000|2024-08-01 20:00:00|704.65|696.65|720.07|712.07|720.35|712.35|703.55|695.55|2676
1722546000000|2024-08-01 21:00:00|720.03|712.03|715.1|707.1|721.3|713.3|713.58|705.58|4266
1722549600000|2024-08-01 22:00:00|715.2|707.2|722.7|714.7|723.45|715.45|713.65|705.65|2947
1722553200000|2024-08-01 23:00:00|722.75|714.75|722.45|714.45|726.65|718.65|721.2|713.2|1114
1722556800000|2024-08-02 00:00:00|722.4|714.4|722.75|714.75|728.6|720.6|722.35|714.35|2004
1722560400000|2024-08-02 01:00:00|722.8|714.8|717.85|709.85|722.85|714.85|716.05|708.05|1881
1722564000000|2024-08-02 02:00:00|717.9|709.9|711.85|703.85|719.1|711.1|706.8|698.8|3312
1722567600000|2024-08-02 03:00:00|711.9|703.9|715.25|707.25|716|708|709.55|701.55|2201
1722571200000|2024-08-02 04:00:00|715.3|707.3|719.25|711.25|721.3|713.3|713.15|705.15|1932
1722574800000|2024-08-02 05:00:00|719.3|711.3|710.25|702.25|720.15|712.15|710.25|702.25|2357
1722578400000|2024-08-02 06:00:00|710.3|702.3|714.9|706.9|717.15|709.15|705.5|697.5|3583
1722582000000|2024-08-02 07:00:00|715.1|707.1|714.75|706.75|720|712|709.4|701.4|2850
1722585600000|2024-08-02 08:00:00|714.65|706.65|715.05|707.05|715.45|707.45|708.6|700.6|2541
1722589200000|2024-08-02 09:00:00|715.25|707.25|710.7|702.7|715.35|707.35|710.1|702.1|1521
1722592800000|2024-08-02 10:00:00|710.75|702.75|713.2|705.2|715.15|707.15|709.5|701.5|1729
1722596400000|2024-08-02 11:00:00|713.05|705.05|710.55|702.55|714.45|706.45|709.7|701.7|1329
1722600000000|2024-08-02 12:00:00|710.45|702.45|710.25|702.25|712|704|704.4|696.4|3425
1722603600000|2024-08-02 13:00:00|710.15|702.15|711.6|703.6|716.6|708.6|704.95|696.95|4104
1722607200000|2024-08-02 14:00:00|711.65|703.65|679.95|671.95|713.1|705.1|679.35|671.35|6504
1722610800000|2024-08-02 15:00:00|680|672|676.05|668.05|680.7|672.7|660.15|652.15|5619
1722614400000|2024-08-02 16:00:00|676.1|668.1|670.15|662.15|677.45|669.45|666.65|658.65|4508
1722618000000|2024-08-02 17:00:00|670.1|662.1|668.5|660.5|674.85|666.85|666.75|658.75|2652
1722621600000|2024-08-02 18:00:00|668.4|660.4|665.95|657.95|671.05|663.05|664.55|656.55|1886
1722625200000|2024-08-02 19:00:00|666|658|666.2|658.2|668.8|660.8|660.2|652.2|2404
1722628800000|2024-08-02 20:00:00|666.15|658.15|673.93|665.93|675.42|667.42|665.31|657.31|5452
1722668400000|2024-08-03 07:00:00|674.92|666.92|671.34|663.34|675.61|667.61|670.95|662.95|2747
1722672000000|2024-08-03 08:00:00|671.33|663.33|670.93|662.93|671.77|663.77|667.62|659.62|3777
1722675600000|2024-08-03 09:00:00|670.98|662.98|672.49|664.49|673.59|665.59|669.85|661.85|2904
1722679200000|2024-08-03 10:00:00|672.46|664.46|674.24|666.24|674.98|666.98|671.43|663.43|2783
1722682800000|2024-08-03 11:00:00|674.18|666.18|675.73|667.73|676.99|668.99|673.66|665.66|2421
1722686400000|2024-08-03 12:00:00|675.77|667.77|680.83|672.83|682.17|674.17|674.8|666.8|3308
1722690000000|2024-08-03 13:00:00|680.92|672.92|673.14|665.14|680.92|672.92|671.88|663.88|3173
1722693600000|2024-08-03 14:00:00|673.15|665.15|674.21|666.21|678.63|670.63|672.82|664.82|3795
1722697200000|2024-08-03 15:00:00|674.25|666.25|661.37|653.37|677.5|669.5|661.15|653.15|7516
1722700800000|2024-08-03 16:00:00|661.29|653.29|656.28|648.28|665.48|657.48|651.62|643.62|10973
1722704400000|2024-08-03 17:00:00|656.29|648.29|655.24|647.24|659.79|651.79|646.39|638.39|9354
1722708000000|2024-08-03 18:00:00|655.27|647.27|660.35|652.35|667.78|659.78|654.85|646.85|8766
1722711600000|2024-08-03 19:00:00|660.36|652.36|654.7|646.7|664.59|656.59|652.3|644.3|8594
1722715200000|2024-08-03 20:00:00|654.66|646.66|653.35|645.35|663.54|655.54|649.95|641.95|8293
1722718800000|2024-08-03 21:00:00|653.4|645.4|658.78|650.78|666.34|658.34|651.68|643.68|5607
1722722400000|2024-08-03 22:00:00|658.84|650.84|663.81|655.81|668.9|660.9|657.78|649.78|5998
1722726000000|2024-08-03 23:00:00|663.75|655.75|666.62|658.62|670.55|662.55|661.06|653.06|6151
1722729600000|2024-08-04 00:00:00|666.58|658.58|669.04|661.04|672.03|664.03|660.46|652.46|6351
1722733200000|2024-08-04 01:00:00|669.09|661.09|665.37|657.37|669.45|661.45|658.06|650.06|6349
1722736800000|2024-08-04 02:00:00|665.33|657.33|667.78|659.78|669.96|661.96|663.12|655.12|5443
1722740400000|2024-08-04 03:00:00|667.8|659.8|667.16|659.16|670.44|662.44|664.12|656.12|3597
1722744000000|2024-08-04 04:00:00|667.17|659.17|666.93|658.93|671.14|663.14|665.58|657.58|3611
1722747600000|2024-08-04 05:00:00|666.92|658.92|668.95|660.95|669.84|661.84|664.66|656.66|3344
1722751200000|2024-08-04 06:00:00|668.94|660.94|669.38|661.38|672.25|664.25|663.76|655.76|3232
1722754800000|2024-08-04 07:00:00|669.37|661.37|664.09|656.09|670.99|662.99|662.06|654.06|4175
1722758400000|2024-08-04 08:00:00|664.08|656.08|658.46|650.46|664.86|656.86|654.09|646.09|5599
1722762000000|2024-08-04 09:00:00|658.45|650.45|656.42|648.42|660.27|652.27|655.14|647.14|4274
1722765600000|2024-08-04 10:00:00|656.4|648.4|654.95|646.95|659.63|651.63|647.83|639.83|5066
1722769200000|2024-08-04 11:00:00|654.96|646.96|657.19|649.19|657.83|649.83|653.49|645.49|3919
1722772800000|2024-08-04 12:00:00|657.17|649.17|655.95|647.95|658.3|650.3|650.59|642.59|4143
1722776400000|2024-08-04 13:00:00|655.92|647.92|655.8|647.8|658.31|650.31|653.8|645.8|3952
1722780000000|2024-08-04 14:00:00|655.72|647.72|636.64|628.64|656.04|648.04|632.74|624.74|7888
1722783600000|2024-08-04 15:00:00|636.77|628.77|625.67|617.67|636.87|628.87|623.46|615.46|9811
1722787200000|2024-08-04 16:00:00|625.74|617.74|620.04|612.04|631.44|623.44|618.84|610.84|10714
1722790800000|2024-08-04 17:00:00|620.01|612.01|613.96|605.96|621.87|613.87|602.34|594.34|11672
1722794400000|2024-08-04 18:00:00|614|606|621.61|613.61|623.08|615.08|606.7|598.7|9913
1722798000000|2024-08-04 19:00:00|621.6|613.6|635.88|620.88|639.34|624.34|614.85|606.85|8627
1722801600000|2024-08-04 20:00:00|635.85|620.85|635.24|620.24|641.47|626.47|630.01|615.01|7226
1722805200000|2024-08-04 21:00:00|631.65|623.65|629.3|621.3|632.5|624.5|627.75|619.75|1442
1722808800000|2024-08-04 22:00:00|629.25|621.25|628.6|620.6|635|627|626.9|618.9|3491
1722812400000|2024-08-04 23:00:00|628.55|620.55|618.65|610.65|629.5|621.5|617.55|609.55|2574
1722816000000|2024-08-05 00:00:00|618.7|610.7|584.4|576.4|623.05|615.05|580.4|572.4|6041
1722819600000|2024-08-05 01:00:00|584.3|576.3|535.65|527.65|585.9|577.9|496.4|488.4|8169
1722823200000|2024-08-05 02:00:00|535.7|527.7|540.05|532.05|543.4|535.4|520.6|512.6|7110
1722826800000|2024-08-05 03:00:00|540.1|532.1|534.6|526.6|541.95|533.95|526.95|518.95|4718
1722830400000|2024-08-05 04:00:00|534.65|526.65|545.15|537.15|553|545|533.9|525.9|4106
1722834000000|2024-08-05 05:00:00|545.2|537.2|532.95|524.95|547|539|525.5|517.5|6322
1722837600000|2024-08-05 06:00:00|533|525|513.55|505.55|536.2|528.2|487.1|479.1|7455
1722841200000|2024-08-05 07:00:00|513.4|505.4|524|516|529.85|521.85|509.5|501.5|6362
1722844800000|2024-08-05 08:00:00|524.15|516.15|515.05|507.05|524.3|516.3|511|503|5048
1722848400000|2024-08-05 09:00:00|515.1|507.1|515.7|507.7|520.5|512.5|508.5|500.5|5243
1722852000000|2024-08-05 10:00:00|515.6|507.6|497.35|489.35|515.95|507.95|492.4|484.4|5747
1722855600000|2024-08-05 11:00:00|497.2|489.2|498.3|490.3|498.45|490.45|474.65|466.65|6558
1722859200000|2024-08-05 12:00:00|498.2|490.2|490.9|482.9|503.85|495.85|487.1|479.1|7128
1722862800000|2024-08-05 13:00:00|490.9|482.9|524.55|516.55|525.85|517.85|483.35|475.35|6962
1722866400000|2024-08-05 14:00:00|524.6|516.6|538.75|530.75|543.9|535.9|524.6|516.6|6852
1722870000000|2024-08-05 15:00:00|538.8|530.8|542.9|534.9|547.7|539.7|533.35|525.35|5930
1722873600000|2024-08-05 16:00:00|542.95|534.95|538.4|530.4|551.4|543.4|537.6|529.6|6120
1722877200000|2024-08-05 17:00:00|538.3|530.3|544.25|536.25|545.95|537.95|536.5|528.5|2334
1722880800000|2024-08-05 18:00:00|539.9|531.9|525|517|543.7|535.7|524.45|516.45|4962
1722884400000|2024-08-05 19:00:00|524.9|516.9|533.15|525.15|534.15|526.15|523.4|515.4|2845
1722888000000|2024-08-05 20:00:00|531.3|523.3|537.49|529.49|540.4|532.4|530.7|522.7|3606
1722891600000|2024-08-05 21:00:00|537.47|529.47|539.55|531.55|547.71|539.71|532.72|524.72|6602
1722895200000|2024-08-05 22:00:00|539.6|531.6|543.4|535.4|546.85|538.85|537.65|529.65|3509
1722898800000|2024-08-05 23:00:00|543.5|535.5|540.65|532.65|548.85|540.85|539.3|531.3|2560
1722902400000|2024-08-06 00:00:00|540.75|532.75|570.8|562.8|571.3|563.3|540.2|532.2|5553
1722906000000|2024-08-06 01:00:00|570.85|562.85|574.45|566.45|579.75|571.75|566.4|558.4|4497
1722909600000|2024-08-06 02:00:00|574.25|566.25|571.25|563.25|574.65|566.65|568.1|560.1|3411
1722913200000|2024-08-06 03:00:00|572.5|564.5|569.15|561.15|574.25|566.25|567.7|559.7|3130
1722916800000|2024-08-06 04:00:00|569.2|561.2|574.2|566.2|574.6|566.6|567.05|559.05|3178
1722920400000|2024-08-06 05:00:00|574.15|566.15|580.2|572.2|581.65|573.65|569.85|561.85|3892
1722924000000|2024-08-06 06:00:00|580.15|572.15|582.7|574.7|585.95|577.95|576.65|568.65|4178
1722927600000|2024-08-06 07:00:00|582.6|574.6|584.3|576.3|585.05|577.05|578.2|570.2|3522
1722931200000|2024-08-06 08:00:00|584.25|576.25|570.35|562.35|585.15|577.15|565.6|557.6|3667
1722934800000|2024-08-06 09:00:00|570.45|562.45|567|559|570.65|562.65|563|555|5151
1722938400000|2024-08-06 10:00:00|567.05|559.05|567.3|559.3|568.7|560.7|562.65|554.65|3527
1722942000000|2024-08-06 11:00:00|567.35|559.35|567.7|559.7|570.55|562.55|565|557|3592
1722945600000|2024-08-06 12:00:00|567.75|559.75|565.95|557.95|573.4|565.4|563.25|555.25|3573
1722949200000|2024-08-06 13:00:00|565.9|557.9|569.6|561.6|573.05|565.05|562|554|4163
1722952800000|2024-08-06 14:00:00|569.65|561.65|584|576|593.45|585.45|569|561|5965
1722956400000|2024-08-06 15:00:00|584.05|576.05|585.85|577.85|589.4|581.4|578.15|570.15|4399
1722960000000|2024-08-06 16:00:00|585.8|577.8|588.25|580.25|592.85|584.85|581.75|573.75|3620
1722963600000|2024-08-06 17:00:00|588.3|580.3|583.6|575.6|591.05|583.05|583.55|575.55|3525
1722967200000|2024-08-06 18:00:00|583.55|575.55|586.25|578.25|590.25|582.25|583.55|575.55|2855
1722970800000|2024-08-06 19:00:00|586.15|578.15|586.05|578.05|589.4|581.4|583.5|575.5|3246
1722974400000|2024-08-06 20:00:00|586|578|584.25|576.25|587.35|579.35|578.5|570.5|3625
1722978000000|2024-08-06 21:00:00|584.24|576.24|584.25|576.25|586.32|578.32|580.62|572.62|3417
1722981600000|2024-08-06 22:00:00|584.15|576.15|583|575|589.65|581.65|577.35|569.35|3576
1722985200000|2024-08-06 23:00:00|582.95|574.95|582.85|574.85|584.65|576.65|578.6|570.6|1946
1722988800000|2024-08-07 00:00:00|582.9|574.9|582.75|574.75|586.95|578.95|578.8|570.8|2458
1722992400000|2024-08-07 01:00:00|582.7|574.7|596.45|588.45|597.34|589.34|575|567|6179
1722996000000|2024-08-07 02:00:00|596.61|588.61|593.8|585.8|600.4|592.4|589.32|581.32|5679
1722999600000|2024-08-07 03:00:00|593.85|585.85|595.15|587.15|598.5|590.5|592.3|584.3|2733
1723003200000|2024-08-07 04:00:00|595.1|587.1|597.85|589.85|601.6|593.6|594.45|586.45|2821
1723006800000|2024-08-07 05:00:00|597.9|589.9|593.1|585.1|600.75|592.75|592.7|584.7|2786
1723010400000|2024-08-07 06:00:00|593.15|585.15|593.2|585.2|596.05|588.05|590.85|582.85|2554
1723014000000|2024-08-07 07:00:00|593.15|585.15|594.25|586.25|596.75|588.75|590.2|582.2|2483
1723017600000|2024-08-07 08:00:00|594.15|586.15|595.9|587.9|597.3|589.3|592.95|584.95|1827
1723021200000|2024-08-07 09:00:00|595.95|587.95|597.1|589.1|600.25|592.25|593.5|585.5|3038
1723024800000|2024-08-07 10:00:00|597.05|589.05|597.6|589.6|605.45|597.45|595.6|587.6|2384
1723028400000|2024-08-07 11:00:00|597.55|589.55|588.1|580.1|598.25|590.25|587.5|579.5|2491
1723032000000|2024-08-07 12:00:00|588.15|580.15|589.7|581.7|591.4|583.4|584.95|576.95|3449
1723035600000|2024-08-07 13:00:00|589.55|581.55|584.6|576.6|591.65|583.65|581.9|573.9|4634
1723039200000|2024-08-07 14:00:00|584.55|576.55|570.85|562.85|586.15|578.15|564.65|556.65|5006
1723042800000|2024-08-07 15:00:00|570.9|562.9|574|566|576.1|568.1|568.6|560.6|3765
1723046400000|2024-08-07 16:00:00|573.95|565.95|572.75|564.75|576.05|568.05|570.15|562.15|3552
1723050000000|2024-08-07 17:00:00|572.7|564.7|568.35|560.35|574.8|566.8|564.05|556.05|3660
1723053600000|2024-08-07 18:00:00|568.4|560.4|560.1|552.1|571.2|563.2|558.6|550.6|3439
1723057200000|2024-08-07 19:00:00|560|552|565.45|557.45|566.2|558.2|559.55|551.55|2709
1723060800000|2024-08-07 20:00:00|565.35|557.35|564.79|556.79|570.25|562.25|556.5|548.5|3894
1723064400000|2024-08-07 21:00:00|564.87|556.87|568.85|560.85|569.15|561.15|561.82|553.82|4159
1723068000000|2024-08-07 22:00:00|568.8|560.8|570.35|562.35|570.35|562.35|559.65|551.65|2488
1723071600000|2024-08-07 23:00:00|570.45|562.45|570.1|562.1|573.95|565.95|567.05|559.05|1470
1723075200000|2024-08-08 00:00:00|570.15|562.15|572.95|564.95|573.55|565.55|562.1|554.1|3299
1723078800000|2024-08-08 01:00:00|573|565|590.85|582.85|594.9|586.9|572.1|564.1|4697
1723082400000|2024-08-08 02:00:00|590.8|582.8|597.45|589.45|602.4|594.4|590.45|582.45|3075
1723086000000|2024-08-08 03:00:00|597.5|589.5|591.55|583.55|600.65|592.65|591.5|583.5|1424
1723089600000|2024-08-08 04:00:00|591.5|583.5|593.3|585.3|596.45|588.45|590.95|582.95|1518
1723093200000|2024-08-08 05:00:00|593.6|585.6|602.15|594.15|602.55|594.55|593.6|585.6|948
1723096800000|2024-08-08 06:00:00|602.1|594.1|604.3|596.3|607|599|598.25|590.25|1566
1723100400000|2024-08-08 07:00:00|604.25|596.25|594.45|586.45|604.25|596.25|594.35|586.35|1335
1723104000000|2024-08-08 08:00:00|594.4|586.4|597.45|589.45|598.45|590.45|593.85|585.85|1333
1723107600000|2024-08-08 09:00:00|597.55|589.55|596.5|588.5|598.7|590.7|593.45|585.45|1161
1723111200000|2024-08-08 10:00:00|596.55|588.55|599.85|591.85|600.1|592.1|594.5|586.5|1282
1723114800000|2024-08-08 11:00:00|599.9|591.9|591.65|583.65|601.65|593.65|591.4|583.4|1427
1723118400000|2024-08-08 12:00:00|591.55|583.55|598.6|590.6|611.35|603.35|590.55|582.55|2833
1723122000000|2024-08-08 13:00:00|598.55|590.55|593.65|585.65|603.45|595.45|587.35|579.35|4348
1723125600000|2024-08-08 14:00:00|593.7|585.7|603.5|595.5|603.85|595.85|592.6|584.6|5380
1723129200000|2024-08-08 15:00:00|603.35|595.35|603.9|595.9|607.65|599.65|600.2|592.2|3656
1723132800000|2024-08-08 16:00:00|603.8|595.8|611.3|603.3|613.1|605.1|602.2|594.2|4859
1723136400000|2024-08-08 17:00:00|611.2|603.2|610.65|602.65|612.9|604.9|607.5|599.5|1717
1723140000000|2024-08-08 18:00:00|610.75|602.75|609.4|601.4|612.5|604.5|608.3|600.3|978
1723143600000|2024-08-08 19:00:00|609.35|601.35|607.8|599.8|610.95|602.95|607|599|941
1723147200000|2024-08-08 20:00:00|607.85|599.85|606.12|598.12|608.8|600.8|606|598|807
1723150800000|2024-08-08 21:00:00|606.17|598.17|621.3|613.3|621.85|613.85|606.15|598.15|2366
1723154400000|2024-08-08 22:00:00|621.45|613.45|633.95|625.95|634.55|626.55|617.05|609.05|4929
1723158000000|2024-08-08 23:00:00|633.9|625.9|632.35|624.35|636.25|628.25|629.85|621.85|3688
1723161600000|2024-08-09 00:00:00|632.3|624.3|626.35|618.35|632.3|624.3|623.95|615.95|3311
1723165200000|2024-08-09 01:00:00|626.3|618.3|626|618|627.75|619.75|623.15|615.15|2137
1723168800000|2024-08-09 02:00:00|626.05|618.05|621.55|613.55|626.6|618.6|621.5|613.5|1043
1723172400000|2024-08-09 03:00:00|621.6|613.6|626.05|618.05|626.75|618.75|621.3|613.3|1036
1723176000000|2024-08-09 04:00:00|626.1|618.1|617.75|609.75|627.4|619.4|617.75|609.75|1142
1723179600000|2024-08-09 05:00:00|617.8|609.8|621.9|613.9|622.05|614.05|615.25|607.25|942
1723183200000|2024-08-09 06:00:00|621.95|613.95|624.75|616.75|627.05|619.05|621.2|613.2|1024
1723186800000|2024-08-09 07:00:00|624.65|616.65|624.25|616.25|628.1|620.1|623.05|615.05|982
1723190400000|2024-08-09 08:00:00|624.3|616.3|625.75|617.75|626.55|618.55|622.15|614.15|605
1723194000000|2024-08-09 09:00:00|625.7|617.7|622.7|614.7|627.55|619.55|621.25|613.25|1157
1723197600000|2024-08-09 10:00:00|622.65|614.65|620.85|612.85|623.7|615.7|616.25|608.25|1865
1723201200000|2024-08-09 11:00:00|620.9|612.9|621.2|613.2|622.2|614.2|617.6|609.6|978
1723204800000|2024-08-09 12:00:00|621.35|613.35|613.45|605.45|622.85|614.85|611.9|603.9|1290
1723208400000|2024-08-09 13:00:00|613.35|605.35|613|605|616.1|608.1|605.25|597.25|2792
1723212000000|2024-08-09 14:00:00|613.05|605.05|609.25|601.25|620.5|612.5|600.25|592.25|3907
1723215600000|2024-08-09 15:00:00|609.3|601.3|602.6|594.6|610.6|602.6|602.3|594.3|2201
1723219200000|2024-08-09 16:00:00|602.7|594.7|611|603|611.45|603.45|601.45|593.45|1449
1723222800000|2024-08-09 17:00:00|611.05|603.05|616.55|608.55|618.45|610.45|610.15|602.15|1551
1723226400000|2024-08-09 18:00:00|616.5|608.5|616.55|608.55|619.15|611.15|614.3|606.3|1688
1723230000000|2024-08-09 19:00:00|616.7|608.7|617.1|609.1|618.75|610.75|615.85|607.85|1243
1723233600000|2024-08-09 20:00:00|617.15|609.15|616.85|608.85|619.61|611.61|615.65|607.65|2919
1723273200000|2024-08-10 07:00:00|619.52|611.52|621.84|613.84|622.11|614.11|618.66|610.66|1787
1723276800000|2024-08-10 08:00:00|621.81|613.81|621.17|613.17|622.26|614.26|619.55|611.55|1928
1723280400000|2024-08-10 09:00:00|620.31|612.31|622.11|614.11|623.89|615.89|619.93|611.93|2212
1723284000000|2024-08-10 10:00:00|622.14|614.14|623.27|615.27|623.87|615.87|620.5|612.5|2040
1723287600000|2024-08-10 11:00:00|623.29|615.29|626.72|618.72|626.78|618.78|622.39|614.39|1960
1723291200000|2024-08-10 12:00:00|626.74|618.74|624.76|616.76|626.86|618.86|624.35|616.35|1451
1723294800000|2024-08-10 13:00:00|624.84|616.84|621.47|613.47|625.56|617.56|620.97|612.97|2681
1723298400000|2024-08-10 14:00:00|621.45|613.45|623.5|615.5|625.02|617.02|620.35|612.35|3042
1723302000000|2024-08-10 15:00:00|623.54|615.54|624.25|616.25|628.65|620.65|623.3|615.3|2603
1723305600000|2024-08-10 16:00:00|624.22|616.22|625.79|617.79|627.5|619.5|623.16|615.16|3104
1723309200000|2024-08-10 17:00:00|625.77|617.77|626.02|618.02|626.74|618.74|624.09|616.09|2629
1723312800000|2024-08-10 18:00:00|626.03|618.03|624.23|616.23|627.87|619.87|624.12|616.12|3563
1723316400000|2024-08-10 19:00:00|624.28|616.28|626.12|618.12|627.28|619.28|623.37|615.37|2602
1723320000000|2024-08-10 20:00:00|626.14|618.14|625.81|617.81|627.32|619.32|624.86|616.86|3133
1723323600000|2024-08-10 21:00:00|625.8|617.8|625.65|617.65|626.57|618.57|625.07|617.07|2772
1723327200000|2024-08-10 22:00:00|625.64|617.64|623.7|615.7|625.68|617.68|623.18|615.18|2974
1723330800000|2024-08-10 23:00:00|623.69|615.69|622.95|614.95|623.94|615.94|620.47|612.47|2119
1723334400000|2024-08-11 00:00:00|622.96|614.96|624.83|616.83|626.38|618.38|621.6|613.6|2829
1723338000000|2024-08-11 01:00:00|624.85|616.85|627.77|619.77|627.85|619.85|624.12|616.12|1320
1723341600000|2024-08-11 02:00:00|627.78|619.78|626.29|618.29|628.42|620.42|625.9|617.9|1533
1723345200000|2024-08-11 03:00:00|626.31|618.31|628.8|620.8|633.14|625.14|625.76|617.76|2431
1723348800000|2024-08-11 04:00:00|628.82|620.82|626.69|618.69|629.49|621.49|626.12|618.12|2225
1723352400000|2024-08-11 05:00:00|626.66|618.66|628.07|620.07|628.17|620.17|625.55|617.55|953
1723356000000|2024-08-11 06:00:00|628.08|620.08|628.02|620.02|628.17|620.17|625.09|617.09|1930
1723359600000|2024-08-11 07:00:00|628.05|620.05|632.72|624.72|632.72|624.72|627.95|619.95|1961
1723363200000|2024-08-11 08:00:00|632.74|624.74|635.98|627.98|638.79|630.79|632.68|624.68|1910
1723366800000|2024-08-11 09:00:00|635.95|627.95|637.81|629.81|643.83|635.83|635.49|627.49|4240
1723370400000|2024-08-11 10:00:00|637.79|629.79|634.61|626.61|638.01|630.01|634.58|626.58|3732
1723374000000|2024-08-11 11:00:00|634.62|626.62|628.1|620.1|635.08|627.08|626.56|618.56|4391
1723377600000|2024-08-11 12:00:00|628.08|620.08|624.99|616.99|628.79|620.79|622.42|614.42|3759
1723381200000|2024-08-11 13:00:00|625|617|622.29|614.29|625.02|617.02|617.74|609.74|4513
1723384800000|2024-08-11 14:00:00|622.26|614.26|612.79|604.79|624.09|616.09|611.95|603.95|4645
1723388400000|2024-08-11 15:00:00|612.74|604.74|611.46|603.46|615.04|607.04|607.12|599.12|6011
1723392000000|2024-08-11 16:00:00|611.42|603.42|614.5|606.5|616.38|608.38|609.81|601.81|3941
1723395600000|2024-08-11 17:00:00|614.49|606.49|616.25|608.25|617.94|609.94|612.89|604.89|3208
1723399200000|2024-08-11 18:00:00|616.22|608.22|615.66|607.66|618.35|610.35|613.77|605.77|3667
1723402800000|2024-08-11 19:00:00|615.67|607.67|607.72|592.72|615.75|607.75|605.42|592.59|6156
1723406400000|2024-08-11 20:00:00|607.74|592.74|599.92|584.92|608.12|593.12|597.93|582.93|8155
1723410000000|2024-08-11 21:00:00|599.9|584.9|600.05|592.05|600.75|592.75|594.1|584.4|1100
1723413600000|2024-08-11 22:00:00|600|592|596.45|588.45|602.4|594.4|591.2|583.2|2253
1723417200000|2024-08-11 23:00:00|596.4|588.4|594.5|586.5|596.4|588.4|592.85|584.85|687
1723420800000|2024-08-12 00:00:00|594.45|586.45|595.05|587.05|599.85|591.85|590.3|582.3|1657
1723424400000|2024-08-12 01:00:00|594.95|586.95|598.4|590.4|599.2|591.2|593.15|585.15|1194
1723428000000|2024-08-12 02:00:00|598.45|590.45|598.45|590.45|599.55|591.55|595.7|587.7|677
1723431600000|2024-08-12 03:00:00|598.55|590.55|597.85|589.85|600.3|592.3|595.25|587.25|628
1723435200000|2024-08-12 04:00:00|597.8|589.8|597.2|589.2|600.2|592.2|597|589|717
1723438800000|2024-08-12 05:00:00|597.3|589.3|599.85|591.85|600.95|592.95|596.7|588.7|1024
1723442400000|2024-08-12 06:00:00|599.8|591.8|595.95|587.95|600.15|592.15|593.85|585.85|796
1723446000000|2024-08-12 07:00:00|596|588|602.6|594.6|605.1|597.1|589.4|581.4|2812
1723449600000|2024-08-12 08:00:00|602.65|594.65|604.2|596.2|614.3|606.3|602.65|594.65|1783
1723453200000|2024-08-12 09:00:00|604.25|596.25|611.45|603.45|611.55|603.55|604.2|596.2|2011
1723456800000|2024-08-12 10:00:00|611.35|603.35|621.7|613.7|622.65|614.65|608.65|600.65|2393
1723460400000|2024-08-12 11:00:00|621.65|613.65|627.3|619.3|634.65|626.65|620|612|3249
1723464000000|2024-08-12 12:00:00|627.35|619.35|626.9|618.9|629.85|621.85|623.5|615.5|2385
1723467600000|2024-08-12 13:00:00|626.95|618.95|608.75|600.75|628.95|620.95|606.6|598.6|3594
1723471200000|2024-08-12 14:00:00|608.85|600.85|631.75|623.75|634.15|626.15|602.95|594.95|5757
1723474800000|2024-08-12 15:00:00|631.8|623.8|624.45|616.45|635.05|627.05|614.8|606.8|5196
1723478400000|2024-08-12 16:00:00|624.55|616.55|622.95|614.95|627.85|619.85|621.3|613.3|3007
1723482000000|2024-08-12 17:00:00|622.9|614.9|617.9|609.9|624.1|616.1|617.7|609.7|1729
1723485600000|2024-08-12 18:00:00|617.95|609.95|609.05|601.05|620.1|612.1|608.2|600.2|2137
1723489200000|2024-08-12 19:00:00|609.15|601.15|612.9|604.9|615|607|609.15|601.15|2161
1723492800000|2024-08-12 20:00:00|612.95|604.95|615.02|607.02|620.85|612.85|612.4|604.4|1332
1723496400000|2024-08-12 21:00:00|614.99|606.99|615.3|607.3|616.28|608.28|609.79|601.79|3529
1723500000000|2024-08-12 22:00:00|615.25|607.25|619.75|611.75|621.15|613.15|615.25|607.25|928
1723503600000|2024-08-12 23:00:00|619.7|611.7|627.9|619.9|631.4|623.4|619.7|611.7|1633
1723507200000|2024-08-13 00:00:00|627.95|619.95|629.05|621.05|630.55|622.55|624.5|616.5|2367
1723510800000|2024-08-13 01:00:00|629.15|621.15|631.85|623.85|632.35|624.35|627.15|619.15|1027
1723514400000|2024-08-13 02:00:00|631.8|623.8|628.9|620.9|631.8|623.8|623.5|615.5|946
1723518000000|2024-08-13 03:00:00|628.8|620.8|619.2|611.2|629.4|621.4|617.85|609.85|2134
1723521600000|2024-08-13 04:00:00|619.15|611.15|624.6|616.6|625.4|617.4|616|608|1139
1723525200000|2024-08-13 05:00:00|624.55|616.55|622.35|614.35|625.25|617.25|621.2|613.2|966
1723528800000|2024-08-13 06:00:00|622.5|614.5|624.1|616.1|624.5|616.5|617.2|609.2|1101
1723532400000|2024-08-13 07:00:00|624.05|616.05|618.95|610.95|624.05|616.05|618.35|610.35|1007
1723536000000|2024-08-13 08:00:00|618.75|610.75|621.15|613.15|623|615|616.95|608.95|1067
1723539600000|2024-08-13 09:00:00|621.05|613.05|617.5|609.5|621.05|613.05|614.65|606.65|1486
1723543200000|2024-08-13 10:00:00|617.45|609.45|616.25|608.25|617.8|609.8|612.1|604.1|1428
1723546800000|2024-08-13 11:00:00|616.15|608.15|618.3|610.3|618.55|610.55|614.9|606.9|667
1723550400000|2024-08-13 12:00:00|618.4|610.4|622.85|614.85|623.7|615.7|618.1|610.1|2330
1723554000000|2024-08-13 13:00:00|622.8|614.8|627.05|619.05|628.1|620.1|619.45|611.45|2379
1723557600000|2024-08-13 14:00:00|627.15|619.15|625.15|617.15|628.6|620.6|618.8|610.8|2723
1723561200000|2024-08-13 15:00:00|625.2|617.2|626.45|618.45|627.4|619.4|623.2|615.2|1485
1723564800000|2024-08-13 16:00:00|626.3|618.3|636.6|628.6|636.65|628.65|626.3|618.3|1830
1723568400000|2024-08-13 17:00:00|636.85|628.85|641.75|633.75|642.2|634.2|634.1|626.1|2136
1723572000000|2024-08-13 18:00:00|641.8|633.8|638.7|630.7|642.15|634.15|637.45|629.45|1170
1723575600000|2024-08-13 19:00:00|638.6|630.6|636.05|628.05|639.35|631.35|631.1|623.1|1299
1723579200000|2024-08-13 20:00:00|636.1|628.1|635.59|627.59|638.05|630.05|635.05|627.05|562
1723582800000|2024-08-13 21:00:00|635.56|627.56|642.2|634.2|642.45|634.45|635.55|627.55|1764
1723586400000|2024-08-13 22:00:00|642.25|634.25|640.4|632.4|643.6|635.6|638.85|630.85|984
1723590000000|2024-08-13 23:00:00|640.45|632.45|638.5|630.5|641.45|633.45|636.95|628.95|633
1723593600000|2024-08-14 00:00:00|638.6|630.6|638.5|630.5|639.4|631.4|635.85|627.85|1053
1723597200000|2024-08-14 01:00:00|638.45|630.45|630.55|622.55|639.6|631.6|630.45|622.45|811
1723600800000|2024-08-14 02:00:00|630.6|622.6|636.3|628.3|636.85|628.85|630.2|622.2|1489
1723604400000|2024-08-14 03:00:00|636.2|628.2|638|630|640.25|632.25|635.85|627.85|808
1723608000000|2024-08-14 04:00:00|637.9|629.9|641.9|633.9|643.95|635.95|637.25|629.25|879
1723611600000|2024-08-14 05:00:00|641.7|633.7|643.5|635.5|647.3|639.3|641|633|1091
1723615200000|2024-08-14 06:00:00|643.42|635.42|648.67|640.67|653.06|645.06|642.31|634.31|3932
1723618800000|2024-08-14 07:00:00|648.65|640.65|651.45|643.45|652.15|644.15|646.3|638.3|2120
1723622400000|2024-08-14 08:00:00|651.35|643.35|653.3|645.3|654.45|646.45|645.55|637.55|1102
1723626000000|2024-08-14 09:00:00|653.25|645.25|647.7|639.7|654.05|646.05|645.65|637.65|1021
1723629600000|2024-08-14 10:00:00|647.65|639.65|648.8|640.8|654.8|646.8|646.9|638.9|1654
1723633200000|2024-08-14 11:00:00|648.85|640.85|647.5|639.5|650.9|642.9|644.85|636.85|1507
1723636800000|2024-08-14 12:00:00|647.45|639.45|646|638|652.8|644.8|643.16|635.16|3790
1723640400000|2024-08-14 13:00:00|645.95|637.95|633.55|625.55|647.45|639.45|632.05|624.05|3687
1723644000000|2024-08-14 14:00:00|633.6|625.6|634.2|626.2|634.5|626.5|626.25|618.25|3788
1723647600000|2024-08-14 15:00:00|634.1|626.1|641.55|633.55|644.35|636.35|630.7|622.7|2398
1723651200000|2024-08-14 16:00:00|641.6|633.6|640.4|632.4|643.25|635.25|637.2|629.2|2376
1723654800000|2024-08-14 17:00:00|640.35|632.35|642.25|634.25|642.35|634.35|639.55|631.55|939
1723658400000|2024-08-14 18:00:00|642.15|634.15|640.2|632.2|643|635|638.4|630.4|716
1723662000000|2024-08-14 19:00:00|640.25|632.25|641.1|633.1|642|634|637.95|629.95|790
1723665600000|2024-08-14 20:00:00|641|633|645.3|637.3|647.75|639.75|641|633|665
1723669200000|2024-08-14 21:00:00|645.36|637.36|639.05|631.05|645.52|637.52|639.05|631.05|1552
1723672800000|2024-08-14 22:00:00|639|631|640.25|632.25|642|634|635.5|627.5|969
1723676400000|2024-08-14 23:00:00|640.3|632.3|647.85|639.85|649.35|641.35|638.75|630.75|832
1723680000000|2024-08-15 00:00:00|647.75|639.75|643.7|635.7|649.35|641.35|642.25|634.25|1262
1723683600000|2024-08-15 01:00:00|643.75|635.75|635.65|627.65|643.75|635.75|634.4|626.4|1456
1723687200000|2024-08-15 02:00:00|635.7|627.7|636|628|639.9|631.9|635.35|627.35|1443
1723690800000|2024-08-15 03:00:00|636.05|628.05|634.75|626.75|638.35|630.35|634.55|626.55|412
1723694400000|2024-08-15 04:00:00|634.7|626.7|633.55|625.55|635.65|627.65|631.8|623.8|526
1723698000000|2024-08-15 05:00:00|633.45|625.45|630|622|635.75|627.75|628.95|620.95|797
1723701600000|2024-08-15 06:00:00|629.8|621.8|628|620|633.3|625.3|626.6|618.6|1443
1723705200000|2024-08-15 07:00:00|628.05|620.05|629.5|621.5|630.1|622.1|624.65|616.65|1201
1723708800000|2024-08-15 08:00:00|629.55|621.55|631.85|623.85|631.9|623.9|627.7|619.7|625
1723712400000|2024-08-15 09:00:00|631.8|623.8|632.25|624.25|634.75|626.75|631.2|623.2|738
1723716000000|2024-08-15 10:00:00|632.2|624.2|629.15|621.15|633.15|625.15|627.35|619.35|786
1723719600000|2024-08-15 11:00:00|629.1|621.1|636.25|628.25|636.25|628.25|629.1|621.1|931
1723723200000|2024-08-15 12:00:00|636.2|628.2|634.65|626.65|641.79|633.79|633.8|625.8|4598
1723726800000|2024-08-15 13:00:00|634.6|626.6|639.4|631.4|639.45|631.45|632.45|624.45|1818
1723730400000|2024-08-15 14:00:00|639.55|631.55|642|634|645.15|637.15|636.15|628.15|1021
1723734000000|2024-08-15 15:00:00|642.05|634.05|643.55|635.55|646.75|638.75|640.75|632.75|877
1723737600000|2024-08-15 16:00:00|643.5|635.5|640.7|632.7|647.4|639.4|638.85|630.85|788
1723741200000|2024-08-15 17:00:00|640.2|632.2|627.75|619.75|640.35|632.35|627.45|619.45|1079
1723744800000|2024-08-15 18:00:00|627.8|619.8|616.75|608.75|627.8|619.8|612.2|604.2|4058
1723748400000|2024-08-15 19:00:00|616.65|608.65|616.35|608.35|617.85|609.85|611.95|603.95|3145
1723752000000|2024-08-15 20:00:00|616.25|608.25|617.55|609.55|617.8|609.8|612.15|604.15|1472
1723755600000|2024-08-15 21:00:00|617.65|609.65|621.65|613.65|621.7|613.7|614.06|606.06|2899
1723759200000|2024-08-15 22:00:00|621.85|613.85|630.95|622.95|632.85|624.85|620.75|612.75|1038
1723762800000|2024-08-15 23:00:00|630.85|622.85|624.7|616.7|631.95|623.95|623.45|615.45|1077
1723766400000|2024-08-16 00:00:00|624.75|616.75|627.7|619.7|629.55|621.55|624|616|993
1723770000000|2024-08-16 01:00:00|627.65|619.65|631.9|623.9|631.9|623.9|625.7|617.7|857
1723773600000|2024-08-16 02:00:00|632.1|624.1|637.95|629.95|641.05|633.05|629.3|621.3|1521
1723777200000|2024-08-16 03:00:00|637.9|629.9|633.4|625.4|637.9|629.9|632.8|624.8|713
1723780800000|2024-08-16 04:00:00|633.6|625.6|640.1|632.1|640.25|632.25|632.55|624.55|628
1723784400000|2024-08-16 05:00:00|640.05|632.05|638.6|630.6|643.25|635.25|638.1|630.1|770
1723788000000|2024-08-16 06:00:00|638.4|630.4|646.1|638.1|646.2|638.2|638.05|630.05|934
1723791600000|2024-08-16 07:00:00|646.2|638.2|643.1|635.1|646.25|638.25|641.85|633.85|775
1723795200000|2024-08-16 08:00:00|642.9|634.9|644.65|636.65|646.5|638.5|641.1|633.1|717
1723798800000|2024-08-16 09:00:00|644.6|636.6|650.5|642.5|650.85|642.85|643.9|635.9|1169
1723802400000|2024-08-16 10:00:00|650.45|642.45|650.95|642.95|652.5|644.5|646.4|638.4|1026
1723806000000|2024-08-16 11:00:00|650.9|642.9|647.1|639.1|652.5|644.5|646.3|638.3|1525
1723809600000|2024-08-16 12:00:00|647.05|639.05|634.6|626.6|650.1|642.1|630.55|622.55|3534
1723813200000|2024-08-16 13:00:00|634.65|626.65|639.65|631.65|648.85|640.85|633.85|625.85|4425
1723816800000|2024-08-16 14:00:00|641.28|633.28|638.7|630.7|642.9|634.9|632.3|624.3|3461
1723820400000|2024-08-16 15:00:00|638.65|630.65|635.2|627.2|641.1|633.1|629.4|621.4|3137
1723824000000|2024-08-16 16:00:00|635.15|627.15|642|634|643.4|635.4|632.9|624.9|2701
1723827600000|2024-08-16 17:00:00|642.05|634.05|649.45|641.45|651.7|643.7|635.5|627.5|3240
1723831200000|2024-08-16 18:00:00|649.5|641.5|655.4|647.4|656.1|648.1|645.85|637.85|2786
1723834800000|2024-08-16 19:00:00|654.95|646.95|659.2|651.2|660.95|652.95|652.65|644.65|1887
1723838400000|2024-08-16 20:00:00|659.25|651.25|655.16|647.16|666.13|658.13|654.84|646.84|4190
1723878000000|2024-08-17 07:00:00|649.64|641.64|649.1|641.1|649.64|641.64|647.35|639.35|2023
1723881600000|2024-08-17 08:00:00|649.09|641.09|649.86|641.86|651.85|643.85|648.38|640.38|1989
1723885200000|2024-08-17 09:00:00|649.89|641.89|647.13|639.13|650.35|642.35|645.28|637.28|2654
1723888800000|2024-08-17 10:00:00|647.25|639.25|644.22|636.22|648.22|640.22|644.22|636.22|2554
1723892400000|2024-08-17 11:00:00|644.3|636.3|644.87|636.87|649.45|641.45|643.89|635.89|3283
1723896000000|2024-08-17 12:00:00|644.85|636.85|648.01|640.01|649.73|641.73|644.54|636.54|2536
1723899600000|2024-08-17 13:00:00|648.08|640.08|644.35|636.35|650.63|642.63|643.45|635.45|3280
1723903200000|2024-08-17 14:00:00|644.39|636.39|642.04|634.04|646.02|638.02|641.83|633.83|3501
1723906800000|2024-08-17 15:00:00|642.05|634.05|637.72|629.72|644.26|636.26|637.63|629.63|3526
1723910400000|2024-08-17 16:00:00|637.71|629.71|642.02|634.02|642.7|634.7|637.71|629.71|3907
1723914000000|2024-08-17 17:00:00|642.04|634.04|641.69|633.69|646.05|638.05|641.07|633.07|3567
1723917600000|2024-08-17 18:00:00|641.7|633.7|643.8|635.8|643.8|635.8|641.09|633.09|2226
1723921200000|2024-08-17 19:00:00|643.68|635.68|646.12|638.12|647.22|639.22|642.62|634.62|1996
1723924800000|2024-08-17 20:00:00|646.13|638.13|643.2|635.2|646.89|638.89|642.72|634.72|1800
1723928400000|2024-08-17 21:00:00|643.19|635.19|642.74|634.74|643.4|635.4|641.09|633.09|844
1723932000000|2024-08-17 22:00:00|642.8|634.8|643.72|635.72|644.12|636.12|641.1|633.1|1638
1723935600000|2024-08-17 23:00:00|643.76|635.76|645.76|637.76|645.86|637.86|643.63|635.63|1877
1723939200000|2024-08-18 00:00:00|645.74|637.74|644.15|636.15|647.03|639.03|643.98|635.98|2178
1723942800000|2024-08-18 01:00:00|644.2|636.2|641.12|633.12|644.54|636.54|640.46|632.46|2526
1723946400000|2024-08-18 02:00:00|641.1|633.1|645.8|637.8|646.7|638.7|640.45|632.45|3010
1723950000000|2024-08-18 03:00:00|645.79|637.79|639.95|631.95|648.03|640.03|639.95|631.95|4041
1723953600000|2024-08-18 04:00:00|639.77|631.77|640.2|632.2|641.15|633.15|637.4|629.4|3681
1723957200000|2024-08-18 05:00:00|640.19|632.19|639.6|631.6|641.25|633.25|638.16|630.16|2364
1723960800000|2024-08-18 06:00:00|639.62|631.62|637.85|629.85|640.67|632.67|636.34|628.34|1414
1723964400000|2024-08-18 07:00:00|637.81|629.81|634.82|626.82|638.82|630.82|633.82|625.82|1949
1723968000000|2024-08-18 08:00:00|634.74|626.74|637.79|629.79|637.98|629.98|634.09|626.09|2054
1723971600000|2024-08-18 09:00:00|637.8|629.8|641.73|633.73|643.46|635.46|637.65|629.65|2847
1723975200000|2024-08-18 10:00:00|641.75|633.75|645.47|637.47|648.45|640.45|641.75|633.75|4335
1723978800000|2024-08-18 11:00:00|645.49|637.49|643.42|635.42|646.56|638.56|641.53|633.53|2968
1723982400000|2024-08-18 12:00:00|643.45|635.45|642.29|634.29|646.34|638.34|638.85|630.85|3485
1723986000000|2024-08-18 13:00:00|642.3|634.3|638.71|630.71|645.68|637.68|638.1|630.1|3555
1723989600000|2024-08-18 14:00:00|638.69|630.69|638.7|630.7|640.57|632.57|637.65|629.65|3127
1723993200000|2024-08-18 15:00:00|638.67|630.67|638.45|630.45|639.68|631.68|636.82|628.82|2261
1723996800000|2024-08-18 16:00:00|638.44|630.44|636.72|628.72|639.55|631.55|635.95|627.95|2459
1724000400000|2024-08-18 17:00:00|636.7|628.7|633.75|625.75|637.2|629.2|630.67|622.67|4017
1724004000000|2024-08-18 18:00:00|633.72|625.72|631.23|623.23|635.42|627.42|630.78|622.78|1709
1724007600000|2024-08-18 19:00:00|631.19|623.19|629.74|614.74|632.84|623.19|629.02|614.28|1540
1724011200000|2024-08-18 20:00:00|629.72|614.72|630.25|615.25|631.2|616.2|624.13|609.13|1502
1724014800000|2024-08-18 21:00:00|626.75|618.75|624.6|616.6|626.95|618.95|623.15|615.15|263
1724018400000|2024-08-18 22:00:00|624.65|616.65|627.15|619.15|628.75|620.75|624.65|616.65|550
1724022000000|2024-08-18 23:00:00|627.2|619.2|621.1|613.1|628.55|620.55|620.05|612.05|987
1724025600000|2024-08-19 00:00:00|621.15|613.15|621.35|613.35|623.65|615.65|617.3|609.3|1796
1724029200000|2024-08-19 01:00:00|621.3|613.3|624.55|616.55|625.55|617.55|620.15|612.15|874
1724032800000|2024-08-19 02:00:00|624.5|616.5|625.55|617.55|626.85|618.85|622.75|614.75|414
1724036400000|2024-08-19 03:00:00|625.45|617.45|628.75|620.75|629.85|621.85|625.15|617.15|691
1724040000000|2024-08-19 04:00:00|628.8|620.8|625.75|617.75|629.7|621.7|625.35|617.35|475
1724043600000|2024-08-19 05:00:00|625.8|617.8|626.25|618.25|626.75|618.75|623.75|615.75|392
1724047200000|2024-08-19 06:00:00|626.2|618.2|626|618|627.7|619.7|624.15|616.15|410
1724050800000|2024-08-19 07:00:00|625.95|617.95|622.3|614.3|627.8|619.8|621.65|613.65|377
1724054400000|2024-08-19 08:00:00|622.25|614.25|624.15|616.15|627.05|619.05|620.85|612.85|639
1724058000000|2024-08-19 09:00:00|624.2|616.2|619.2|611.2|626.95|618.95|617.15|609.15|1086
1724061600000|2024-08-19 10:00:00|619.15|611.15|618.5|610.5|622|614|616.05|608.05|1263
1724065200000|2024-08-19 11:00:00|618.4|610.4|619.9|611.9|620.9|612.9|615.95|607.95|810
1724068800000|2024-08-19 12:00:00|619.8|611.8|618.85|610.85|621|613|617.65|609.65|937
1724072400000|2024-08-19 13:00:00|618.9|610.9|614|606|623.95|615.95|613.65|605.65|1412
1724076000000|2024-08-19 14:00:00|614.05|606.05|614.95|606.95|617.15|609.15|611.85|603.85|1660
1724079600000|2024-08-19 15:00:00|615|607|611.6|603.6|615.8|607.8|610.3|602.3|1356
1724083200000|2024-08-19 16:00:00|611.45|603.45|611.55|603.55|612.4|604.4|607.2|599.2|1176
1724086800000|2024-08-19 17:00:00|611.65|603.65|617.35|609.35|623.55|615.55|611.65|603.65|1805
1724090400000|2024-08-19 18:00:00|617.4|609.4|621.35|613.35|622.75|614.75|613.7|605.7|1177
1724094000000|2024-08-19 19:00:00|621.55|613.55|621.1|613.1|622.4|614.4|619.25|611.25|909
1724097600000|2024-08-19 20:00:00|621.05|613.05|621.01|613.01|622.95|614.95|619.4|611.4|788
1724101200000|2024-08-19 21:00:00|621|613|621.85|613.85|622.79|614.79|619.14|611.14|1271
1724104800000|2024-08-19 22:00:00|622.05|614.05|621.75|613.75|623.35|615.35|620.3|612.3|559
1724108400000|2024-08-19 23:00:00|621.8|613.8|623.35|615.35|624.85|616.85|620.6|612.6|784
1724112000000|2024-08-20 00:00:00|623.4|615.4|634.8|626.8|636.15|628.15|622.55|614.55|1659
1724115600000|2024-08-20 01:00:00|634.75|626.75|631.3|623.3|637.35|629.35|629.5|621.5|1479
1724119200000|2024-08-20 02:00:00|631.35|623.35|632.75|624.75|632.75|624.75|627.95|619.95|780
1724122800000|2024-08-20 03:00:00|632.85|624.85|645.3|637.3|646.25|638.25|632|624|967
1724126400000|2024-08-20 04:00:00|645.4|637.4|644.25|636.25|647.55|639.55|639.75|631.75|1480
1724130000000|2024-08-20 05:00:00|644.5|636.5|648.35|640.35|651.3|643.3|643.85|635.85|1267
1724133600000|2024-08-20 06:00:00|648.65|640.65|643.6|635.6|649.5|641.5|642.45|634.45|803
1724137200000|2024-08-20 07:00:00|643.55|635.55|642.55|634.55|643.8|635.8|641.5|633.5|784
1724140800000|2024-08-20 08:00:00|642.6|634.6|640.35|632.35|643.1|635.1|639.05|631.05|568
1724144400000|2024-08-20 09:00:00|640.4|632.4|644|636|644.35|636.35|639.25|631.25|619
1724148000000|2024-08-20 10:00:00|644.05|636.05|644.1|636.1|644.45|636.45|642.55|634.55|397
1724151600000|2024-08-20 11:00:00|644.15|636.15|641.45|633.45|645.15|637.15|641.15|633.15|960
1724155200000|2024-08-20 12:00:00|641.55|633.55|641.15|633.15|644.55|636.55|640|632|968
1724158800000|2024-08-20 13:00:00|641.05|633.05|643.1|635.1|643.9|635.9|637|629|1689
1724162400000|2024-08-20 14:00:00|643.05|635.05|624.4|616.4|643.4|635.4|624.35|616.35|2313
1724166000000|2024-08-20 15:00:00|624.45|616.45|620.25|612.25|624.5|616.5|615.25|607.25|2247
1724169600000|2024-08-20 16:00:00|620.2|612.2|617.35|609.35|621.55|613.55|617.1|609.1|1698
1724173200000|2024-08-20 17:00:00|617.3|609.3|623.15|615.15|623.65|615.65|616.55|608.55|651
1724176800000|2024-08-20 18:00:00|623.05|615.05|622.7|614.7|625.55|617.55|621.6|613.6|740
1724180400000|2024-08-20 19:00:00|622.8|614.8|626.25|618.25|626.7|618.7|622.55|614.55|442
1724184000000|2024-08-20 20:00:00|626.3|618.3|626.6|618.6|628|620|624.1|616.1|397
1724187600000|2024-08-20 21:00:00|626.62|618.62|629.75|621.75|629.75|621.75|622.94|614.94|1936
1724191200000|2024-08-20 22:00:00|629.85|621.85|632.6|624.6|633.2|625.2|629.8|621.8|429
1724194800000|2024-08-20 23:00:00|632.55|624.55|629.95|621.95|633.85|625.85|629.8|621.8|402
1724198400000|2024-08-21 00:00:00|629.9|621.9|629.2|621.2|634.2|626.2|629.15|621.15|583
1724202000000|2024-08-21 01:00:00|629.15|621.15|635.9|627.9|635.95|627.95|626.95|618.95|1114
1724205600000|2024-08-21 02:00:00|635.95|627.95|643.7|635.7|646.45|638.45|635.65|627.65|928
1724209200000|2024-08-21 03:00:00|643.65|635.65|643.8|635.8|646.35|638.35|639.85|631.85|734
1724212800000|2024-08-21 04:00:00|643.75|635.75|644.05|636.05|645.15|637.15|641.3|633.3|617
1724216400000|2024-08-21 05:00:00|643.95|635.95|645.95|637.95|648.8|640.8|643.7|635.7|648
1724220000000|2024-08-21 06:00:00|645.8|637.8|653.35|645.35|653.35|645.35|644.95|636.95|943
1724223600000|2024-08-21 07:00:00|653.45|645.45|654.7|646.7|659.6|651.6|653.3|645.3|1186
1724227200000|2024-08-21 08:00:00|654.75|646.75|644.9|636.9|657.5|649.5|644.3|636.3|1881
1724230800000|2024-08-21 09:00:00|644.95|636.95|643.75|635.75|645.1|637.1|640.8|632.8|1703
1724234400000|2024-08-21 10:00:00|643.7|635.7|650.85|642.85|651.35|643.35|642.6|634.6|928
1724238000000|2024-08-21 11:00:00|650.9|642.9|649.8|641.8|652.4|644.4|648.5|640.5|961
1724241600000|2024-08-21 12:00:00|649.75|641.75|646|638|651.85|643.85|645.5|637.5|858
1724245200000|2024-08-21 13:00:00|646.05|638.05|653.5|645.5|654.65|646.65|637.65|629.65|2175
1724248800000|2024-08-21 14:00:00|653.55|645.55|654.7|646.7|658.55|650.55|646.9|638.9|4053
1724252400000|2024-08-21 15:00:00|654.65|646.65|664.15|656.15|666.3|658.3|653.7|645.7|2080
1724256000000|2024-08-21 16:00:00|664|656|673.25|665.25|675.1|667.1|659.8|651.8|2096
1724259600000|2024-08-21 17:00:00|673.2|665.2|691.7|683.7|693.5|685.5|670.8|662.8|3056
1724263200000|2024-08-21 18:00:00|691.85|683.85|699.2|691.2|699.75|691.75|688.8|680.8|3505
1724266800000|2024-08-21 19:00:00|699.15|691.15|713.7|705.7|717.65|709.65|699.15|691.15|3088
1724270400000|2024-08-21 20:00:00|713.75|705.75|716.18|708.18|718.45|710.45|708.9|700.9|4024
1724274000000|2024-08-21 21:00:00|716.21|708.21|720.2|712.2|726.09|718.09|714.72|706.72|6143
1724277600000|2024-08-21 22:00:00|720.25|712.25|712.25|704.25|724.35|716.35|711.4|703.4|2527
1724281200000|2024-08-21 23:00:00|712.2|704.2|714.1|706.1|714.45|706.45|709.85|701.85|1056
1724284800000|2024-08-22 00:00:00|714.05|706.05|708.8|700.8|715.9|707.9|708.45|700.45|1493
1724288400000|2024-08-22 01:00:00|708.85|700.85|709.8|701.8|713.45|705.45|707.3|699.3|1282
1724292000000|2024-08-22 02:00:00|709.9|701.9|698.5|690.5|710.2|702.2|695.75|687.75|1815
1724295600000|2024-08-22 03:00:00|698.55|690.55|701.25|693.25|702.15|694.15|695.6|687.6|1293
1724299200000|2024-08-22 04:00:00|701.2|693.2|702.65|694.65|705.65|697.65|701.05|693.05|1641
1724302800000|2024-08-22 05:00:00|702.6|694.6|704.05|696.05|704.95|696.95|701.65|693.65|917
1724306400000|2024-08-22 06:00:00|704.1|696.1|704.5|696.5|707.8|699.8|702.35|694.35|1108
1724310000000|2024-08-22 07:00:00|704.45|696.45|699.35|691.35|706.2|698.2|699.3|691.3|1071
1724313600000|2024-08-22 08:00:00|699.45|691.45|696.95|688.95|702.6|694.6|696|688|1175
1724317200000|2024-08-22 09:00:00|697|689|694.05|686.05|698|690|692.85|684.85|764
1724320800000|2024-08-22 10:00:00|694.3|686.3|700.45|692.45|703.95|695.95|692.9|684.9|1063
1724324400000|2024-08-22 11:00:00|700.15|692.15|702.85|694.85|705.75|697.75|696.25|688.25|791
1724328000000|2024-08-22 12:00:00|702.6|694.6|696.75|688.75|702.6|694.6|695.15|687.15|1202
1724331600000|2024-08-22 13:00:00|697.05|689.05|699.6|691.6|700.15|692.15|694.1|686.1|1483
1724335200000|2024-08-22 14:00:00|699.7|691.7|695.4|687.4|699.85|691.85|693.05|685.05|1533
1724338800000|2024-08-22 15:00:00|695.45|687.45|694.25|686.25|698.3|690.3|692.15|684.15|1632
1724342400000|2024-08-22 16:00:00|694.1|686.1|693.4|685.4|696.2|688.2|692.65|684.65|839
1724346000000|2024-08-22 17:00:00|693.5|685.5|693|685|695|687|691.85|683.85|666
1724349600000|2024-08-22 18:00:00|692.95|684.95|694.6|686.6|696.75|688.75|692.2|684.2|614
1724353200000|2024-08-22 19:00:00|694.25|686.25|693.7|685.7|694.75|686.75|693.05|685.05|379
1724356800000|2024-08-22 20:00:00|693.95|685.95|696.72|688.72|696.87|688.87|692.45|684.45|447
1724360400000|2024-08-22 21:00:00|696.7|688.7|695.9|687.9|697.48|689.48|694.6|686.6|1566
1724364000000|2024-08-22 22:00:00|695.95|687.95|696.05|688.05|697.8|689.8|694.9|686.9|547
1724367600000|2024-08-22 23:00:00|696.25|688.25|695.9|687.9|696.45|688.45|694.35|686.35|360
1724371200000|2024-08-23 00:00:00|695.95|687.95|697.05|689.05|700.6|692.6|694.5|686.5|715
1724374800000|2024-08-23 01:00:00|696.95|688.95|695.9|687.9|698.7|690.7|694.8|686.8|618
1724378400000|2024-08-23 02:00:00|695.95|687.95|692.7|684.7|696.1|688.1|692.05|684.05|593
1724382000000|2024-08-23 03:00:00|692.65|684.65|692.3|684.3|694.3|686.3|692.25|684.25|417
1724385600000|2024-08-23 04:00:00|692.25|684.25|691.85|683.85|694.6|686.6|690.95|682.95|393
1724389200000|2024-08-23 05:00:00|691.95|683.95|700.2|692.2|700.65|692.65|691.95|683.95|871
1724392800000|2024-08-23 06:00:00|700.25|692.25|700.45|692.45|704.35|696.35|697.3|689.3|879
1724396400000|2024-08-23 07:00:00|700.5|692.5|695.9|687.9|701.1|693.1|695.9|687.9|392
1724400000000|2024-08-23 08:00:00|695.95|687.95|697.65|689.65|699.85|691.85|695.7|687.7|274
1724403600000|2024-08-23 09:00:00|697.7|689.7|697.05|689.05|700.15|692.15|696.8|688.8|461
1724407200000|2024-08-23 10:00:00|697.15|689.15|690.9|682.9|698.7|690.7|690.45|682.45|652
1724410800000|2024-08-23 11:00:00|690.85|682.85|689.05|681.05|691.8|683.8|687.05|679.05|900
1724414400000|2024-08-23 12:00:00|689|681|693|685|694.9|686.9|688.55|680.55|848
1724418000000|2024-08-23 13:00:00|692.95|684.95|690.35|682.35|694.45|686.45|689.15|681.15|1034
1724421600000|2024-08-23 14:00:00|690.45|682.45|690.25|682.25|703.95|695.95|684.25|676.25|4251
1724425200000|2024-08-23 15:00:00|690.2|682.2|692.55|684.55|695.05|687.05|687.95|679.95|2300
1724428800000|2024-08-23 16:00:00|692.6|684.6|698.55|690.55|698.6|690.6|687.05|679.05|1859
1724432400000|2024-08-23 17:00:00|698.6|690.6|708.6|700.6|708.6|700.6|694.5|686.5|2638
1724436000000|2024-08-23 18:00:00|708.55|700.55|699|691|710.4|702.4|698.9|690.9|3041
1724439600000|2024-08-23 19:00:00|699.05|691.05|702.25|694.25|707.65|699.65|696.5|688.5|2396
1724443200000|2024-08-23 20:00:00|702.2|694.2|706.66|698.66|711.95|703.95|701.7|693.7|3553
1724482800000|2024-08-24 07:00:00|699.02|691.02|702.62|694.62|703.72|695.72|698.56|690.56|1847
1724486400000|2024-08-24 08:00:00|702.63|694.63|704.71|696.71|704.85|696.85|699.17|691.17|2346
1724490000000|2024-08-24 09:00:00|704.75|696.75|707.62|699.62|708.92|700.92|702.87|694.87|3212
1724493600000|2024-08-24 10:00:00|707.6|699.6|707.22|699.22|713.36|705.36|706.42|698.42|2988
1724497200000|2024-08-24 11:00:00|707.13|699.13|700.9|692.9|710.05|702.05|700.81|692.81|3488
1724500800000|2024-08-24 12:00:00|700.88|692.88|697.1|689.1|702.28|694.28|695.44|687.44|3949
1724504400000|2024-08-24 13:00:00|697.11|689.11|704.08|696.08|704.08|696.08|696.5|688.5|3429
1724508000000|2024-08-24 14:00:00|704.07|696.07|709.13|701.13|709.22|701.22|701.46|693.46|3289
1724511600000|2024-08-24 15:00:00|709.17|701.17|704.71|696.71|710.5|702.5|703.37|695.37|4006
1724515200000|2024-08-24 16:00:00|704.75|696.75|714.92|706.92|716.48|708.48|704.71|696.71|5388
1724518800000|2024-08-24 17:00:00|714.99|706.99|707.65|699.65|715.85|707.85|705.92|697.92|4825
1724522400000|2024-08-24 18:00:00|707.64|699.64|711.19|703.19|713.34|705.34|704.06|696.06|4122
1724526000000|2024-08-24 19:00:00|711.21|703.21|710.72|702.72|714.6|706.6|710.16|702.16|2157
1724529600000|2024-08-24 20:00:00|710.76|702.76|705.26|697.26|711.65|703.65|704.27|696.27|2384
1724533200000|2024-08-24 21:00:00|705.24|697.24|689.1|681.1|705.25|697.25|686.91|678.91|4713
1724536800000|2024-08-24 22:00:00|688.98|680.98|692.36|684.36|694.38|686.38|687.82|679.82|5328
1724540400000|2024-08-24 23:00:00|692.37|684.37|695.84|687.84|696.13|688.13|692.3|684.3|2284
1724544000000|2024-08-25 00:00:00|695.88|687.88|685.92|677.92|697.44|689.44|685|677|4230
1724547600000|2024-08-25 01:00:00|685.89|677.89|679.13|671.13|689.7|681.7|675.14|667.14|5339
1724551200000|2024-08-25 02:00:00|679.14|671.14|686.6|678.6|686.74|678.74|679.11|671.11|2516
1724554800000|2024-08-25 03:00:00|686.62|678.62|684.54|676.54|687.39|679.39|680.41|672.41|3699
1724558400000|2024-08-25 04:00:00|684.56|676.56|690.22|682.22|690.45|682.45|678.74|670.74|3085
1724562000000|2024-08-25 05:00:00|690.24|682.24|689.15|681.15|691.44|683.44|687.42|679.42|2135
1724565600000|2024-08-25 06:00:00|689.14|681.14|685.35|677.35|690|682|683.05|675.05|3388
1724569200000|2024-08-25 07:00:00|685.37|677.37|675.4|667.4|685.37|677.37|670.73|662.73|5897
1724572800000|2024-08-25 08:00:00|675.36|667.36|679.1|671.1|681.19|673.19|671.51|663.51|4213
1724576400000|2024-08-25 09:00:00|679.11|671.11|676.9|668.9|679.98|671.98|673.38|665.38|3645
1724580000000|2024-08-25 10:00:00|676.89|668.89|673.72|665.72|679.35|671.35|672.28|664.28|3275
1724583600000|2024-08-25 11:00:00|673.7|665.7|672.98|664.98|677.69|669.69|672.12|664.12|3184
1724587200000|2024-08-25 12:00:00|672.99|664.99|675.69|667.69|676.8|668.8|671.64|663.64|2918
1724590800000|2024-08-25 13:00:00|675.62|667.62|676.84|668.84|680.67|672.67|674.79|666.79|4108
1724594400000|2024-08-25 14:00:00|676.75|668.75|679.52|671.52|680.19|672.19|676.58|668.58|3015
1724598000000|2024-08-25 15:00:00|679.54|671.54|677.37|669.37|686|678|674.43|666.43|4085
1724601600000|2024-08-25 16:00:00|677.42|669.42|670.47|662.47|679.67|671.67|668.93|660.93|4417
1724605200000|2024-08-25 17:00:00|670.51|662.51|671.29|663.29|671.54|663.54|666.59|658.59|3537
1724608800000|2024-08-25 18:00:00|671.26|663.26|667.46|659.46|671.51|663.51|666.08|658.08|3594
1724612400000|2024-08-25 19:00:00|667.34|659.34|671.87|656.87|672.46|661.46|665.46|655.83|2676
1724616000000|2024-08-25 20:00:00|671.88|656.88|665.35|657.35|674.06|659.06|665.35|653.65|2674
1724619600000|2024-08-25 21:00:00|665.45|657.45|674.65|666.65|676.9|668.9|665.15|657.15|744
1724623200000|2024-08-25 22:00:00|674.7|666.7|671.7|663.7|677.45|669.45|669.05|661.05|1026
1724626800000|2024-08-25 23:00:00|671.75|663.75|666.75|658.75|675.85|667.85|663.65|655.65|1372
1724630400000|2024-08-26 00:00:00|666.8|658.8|667.9|659.9|670.65|662.65|663.8|655.8|1437
1724634000000|2024-08-26 01:00:00|667.95|659.95|661.25|653.25|668.85|660.85|661.05|653.05|1608
1724637600000|2024-08-26 02:00:00|661.3|653.3|663.1|655.1|663.75|655.75|656.6|648.6|1691
1724641200000|2024-08-26 03:00:00|663.05|655.05|665.15|657.15|665.35|657.35|661.8|653.8|1130
1724644800000|2024-08-26 04:00:00|665.2|657.2|666.6|658.6|667.25|659.25|664.3|656.3|767
1724648400000|2024-08-26 05:00:00|666.65|658.65|664.55|656.55|667.55|659.55|662.5|654.5|748
1724652000000|2024-08-26 06:00:00|664.75|656.75|660.65|652.65|665.25|657.25|659.15|651.15|1431
1724655600000|2024-08-26 07:00:00|660.75|652.75|659.05|651.05|661.95|653.95|657.6|649.6|1033
1724659200000|2024-08-26 08:00:00|659|651|660.15|652.15|663.35|655.35|658|650|1017
1724662800000|2024-08-26 09:00:00|660.1|652.1|663.6|655.6|663.6|655.6|654.85|646.85|1601
1724666400000|2024-08-26 10:00:00|663.65|655.65|665.05|657.05|668.35|660.35|663.05|655.05|1246
1724670000000|2024-08-26 11:00:00|664.95|656.95|663.65|655.65|668.9|660.9|661.1|653.1|1083
1724673600000|2024-08-26 12:00:00|663.6|655.6|653.7|645.7|666.15|658.15|651.1|643.1|2128
1724677200000|2024-08-26 13:00:00|653.65|645.65|652.5|644.5|657.9|649.9|647.45|639.45|2437
1724680800000|2024-08-26 14:00:00|652.55|644.55|653.15|645.15|654.7|646.7|645.15|637.15|2450
1724684400000|2024-08-26 15:00:00|653.05|645.05|645.95|637.95|653.05|645.05|645.55|637.55|1551
1724688000000|2024-08-26 16:00:00|645.85|637.85|645.65|637.65|647.65|639.65|642.6|634.6|1282
1724691600000|2024-08-26 17:00:00|645.6|637.6|636.9|628.9|649.25|641.25|635.4|627.4|2220
1724695200000|2024-08-26 18:00:00|636.95|628.95|639.5|631.5|640.5|632.5|631.7|623.7|2213
1724698800000|2024-08-26 19:00:00|639.45|631.45|633.15|625.15|640.55|632.55|632.75|624.75|1412
1724702400000|2024-08-26 20:00:00|633.1|625.1|635.24|627.24|637.25|629.25|630.75|622.75|1121
1724706000000|2024-08-26 21:00:00|635.16|627.16|633.3|625.3|635.72|627.72|628.78|620.78|2349
1724709600000|2024-08-26 22:00:00|633.35|625.35|634.95|626.95|636.2|628.2|632.6|624.6|827
1724713200000|2024-08-26 23:00:00|634.85|626.85|633.05|625.05|637.55|629.55|633.05|625.05|680
1724716800000|2024-08-27 00:00:00|633|625|633.55|625.55|637.2|629.2|632.65|624.65|795
1724720400000|2024-08-27 01:00:00|633.5|625.5|635.15|627.15|638.75|630.75|632.95|624.95|975
1724724000000|2024-08-27 02:00:00|634.9|626.9|633.55|625.55|637.95|629.95|631.65|623.65|750
1724727600000|2024-08-27 03:00:00|633.45|625.45|633.25|625.25|634.7|626.7|629.6|621.6|986
1724731200000|2024-08-27 04:00:00|633.2|625.2|632.05|624.05|636.1|628.1|631.8|623.8|659
1724734800000|2024-08-27 05:00:00|632.1|624.1|636.7|628.7|637.95|629.95|632.1|624.1|722
1724738400000|2024-08-27 06:00:00|636.75|628.75|631.45|623.45|637.45|629.45|631.05|623.05|794
1724742000000|2024-08-27 07:00:00|631.5|623.5|625.85|617.85|633.85|625.85|622.3|614.3|1028
1724745600000|2024-08-27 08:00:00|625.9|617.9|624.35|616.35|627.65|619.65|619.75|611.75|1128
1724749200000|2024-08-27 09:00:00|624.45|616.45|619.2|611.2|626|618|618.55|610.55|1380
1724752800000|2024-08-27 10:00:00|619.25|611.25|611.05|603.05|619.25|611.25|610.3|602.3|1968
1724756400000|2024-08-27 11:00:00|611.15|603.15|613.1|605.1|615.6|607.6|609|601|1151
1724760000000|2024-08-27 12:00:00|613.05|605.05|616.4|608.4|616.45|608.45|608.7|600.7|1467
1724763600000|2024-08-27 13:00:00|616.35|608.35|610.5|602.5|616.5|608.5|610.5|602.5|1481
1724767200000|2024-08-27 14:00:00|610.55|602.55|605.95|597.95|610.95|602.95|602.85|594.85|2037
1724770800000|2024-08-27 15:00:00|605.9|597.9|607.25|599.25|609.25|601.25|602.9|594.9|1615
1724774400000|2024-08-27 16:00:00|607.1|599.1|607.05|599.05|612.3|604.3|604.6|596.6|1549
1724778000000|2024-08-27 17:00:00|607|599|610.15|602.15|610.7|602.7|605.55|597.55|1215
1724781600000|2024-08-27 18:00:00|610.25|602.25|609.6|601.6|610.65|602.65|607.5|599.5|869
1724785200000|2024-08-27 19:00:00|609.65|601.65|604.6|596.6|609.75|601.75|604.1|596.1|741
1724788800000|2024-08-27 20:00:00|604.5|596.5|603.22|595.22|606.5|598.5|603.02|595.02|831
1724792400000|2024-08-27 21:00:00|603.24|595.24|585.7|577.7|603.93|595.93|575.43|567.43|6034
1724796000000|2024-08-27 22:00:00|585.65|577.65|578.7|570.7|585.65|577.65|564.4|556.4|5960
1724799600000|2024-08-27 23:00:00|578.75|570.75|575.65|567.65|578.8|570.8|569.7|561.7|2082
1724803200000|2024-08-28 00:00:00|575.6|567.6|573.05|565.05|575.6|567.6|567.95|559.95|2955
1724806800000|2024-08-28 01:00:00|573.1|565.1|573|565|574.6|566.6|567.88|559.88|3097
1724810400000|2024-08-28 02:00:00|572.95|564.95|574.25|566.25|574.9|566.9|569.45|561.45|1598
1724814000000|2024-08-28 03:00:00|574.2|566.2|577.4|569.4|579.9|571.9|574.2|566.2|1241
1724817600000|2024-08-28 04:00:00|577.25|569.25|576.95|568.95|580.3|572.3|575.4|567.4|1368
1724821200000|2024-08-28 05:00:00|577|569|576.9|568.9|581.4|573.4|576.05|568.05|1118
1724824800000|2024-08-28 06:00:00|576.85|568.85|574.4|566.4|577.5|569.5|573.7|565.7|1027
1724828400000|2024-08-28 07:00:00|574.3|566.3|566.9|558.9|575.3|567.3|566.85|558.85|1041
1724832000000|2024-08-28 08:00:00|566.95|558.95|575.9|567.9|576.35|568.35|564.55|556.55|1583
1724835600000|2024-08-28 09:00:00|575.95|567.95|595.35|587.35|595.6|587.6|573.95|565.95|1401
1724839200000|2024-08-28 10:00:00|595.3|587.3|587.9|579.9|596.85|588.85|585.55|577.55|1564
1724842800000|2024-08-28 11:00:00|587.85|579.85|585.7|577.7|590.65|582.65|584.35|576.35|1101
1724846400000|2024-08-28 12:00:00|585.65|577.65|586.25|578.25|589.7|581.7|584.7|576.7|1204
1724850000000|2024-08-28 13:00:00|586.2|578.2|577.35|569.35|587.15|579.15|576.85|568.85|2100
1724853600000|2024-08-28 14:00:00|577.4|569.4|582.75|574.75|587.4|579.4|576.6|568.6|3326
1724857200000|2024-08-28 15:00:00|582.65|574.65|576.95|568.95|582.65|574.65|573.35|565.35|2936
1724860800000|2024-08-28 16:00:00|576.85|568.85|578.65|570.65|579.1|571.1|563|555|4186
1724864400000|2024-08-28 17:00:00|578.7|570.7|572.85|564.85|580.5|572.5|572.1|564.1|2694
1724868000000|2024-08-28 18:00:00|572.8|564.8|582.15|574.15|582.55|574.55|571.75|563.75|2405
1724871600000|2024-08-28 19:00:00|582.1|574.1|576.3|568.3|584.35|576.35|575.35|567.35|2796
1724875200000|2024-08-28 20:00:00|576.25|568.25|580.38|572.38|585.55|577.55|573.6|565.6|3654
1724878800000|2024-08-28 21:00:00|580.1|572.1|580.3|572.3|583.43|575.43|578.22|570.22|3208
1724882400000|2024-08-28 22:00:00|580.35|572.35|579.25|571.25|581.15|573.15|574.1|566.1|1191
1724886000000|2024-08-28 23:00:00|579.05|571.05|581.15|573.15|582.45|574.45|576.9|568.9|471
1724889600000|2024-08-29 00:00:00|581.1|573.1|582.9|574.9|583.85|575.85|579.6|571.6|971
1724893200000|2024-08-29 01:00:00|582.85|574.85|580.2|572.2|583.85|575.85|579.05|571.05|1477
1724896800000|2024-08-29 02:00:00|580.25|572.25|582.75|574.75|583.15|575.15|579.25|571.25|859
1724900400000|2024-08-29 03:00:00|582.85|574.85|581.8|573.8|583.95|575.95|580.8|572.8|614
1724904000000|2024-08-29 04:00:00|581.85|573.85|578.95|570.95|582.5|574.5|578.45|570.45|772
1724907600000|2024-08-29 05:00:00|578.9|570.9|585.6|577.6|587.35|579.35|578.1|570.1|813
1724911200000|2024-08-29 06:00:00|585.65|577.65|588.9|580.9|591.5|583.5|585.2|577.2|1006
1724914800000|2024-08-29 07:00:00|588.8|580.8|588.6|580.6|590.7|582.7|587.8|579.8|758
1724918400000|2024-08-29 08:00:00|588.65|580.65|588.3|580.3|590|582|585.4|577.4|703
1724922000000|2024-08-29 09:00:00|588.35|580.35|589.1|581.1|592.25|584.25|588.05|580.05|634
1724925600000|2024-08-29 10:00:00|589.15|581.15|594.85|586.85|595.25|587.25|589.05|581.05|679
1724929200000|2024-08-29 11:00:00|594.8|586.8|597.15|589.15|602.35|594.35|593.75|585.75|1054
1724932800000|2024-08-29 12:00:00|597.35|589.35|598.6|590.6|601.35|593.35|597.05|589.05|1351
1724936400000|2024-08-29 13:00:00|598.55|590.55|599.4|591.4|599.95|591.95|596.55|588.55|1395
1724940000000|2024-08-29 14:00:00|599.55|591.55|596.65|588.65|602.35|594.35|594.35|586.35|1709
1724943600000|2024-08-29 15:00:00|596.75|588.75|601.35|593.35|604.7|596.7|596.35|588.35|1242
1724947200000|2024-08-29 16:00:00|601.25|593.25|598.75|590.75|604.25|596.25|595.85|587.85|1431
1724950800000|2024-08-29 17:00:00|598.85|590.85|601.1|593.1|604.05|596.05|597.15|589.15|1153
1724954400000|2024-08-29 18:00:00|601.05|593.05|580.05|572.05|601.05|593.05|579.8|571.8|2863
1724958000000|2024-08-29 19:00:00|580|572|583.95|575.95|586.45|578.45|579.7|571.7|1518
1724961600000|2024-08-29 20:00:00|583.9|575.9|587.47|579.47|587.7|579.7|582.65|574.65|975
1724965200000|2024-08-29 21:00:00|587.5|579.5|584|576|587.59|579.59|581.55|573.55|1874
1724968800000|2024-08-29 22:00:00|584.05|576.05|586.45|578.45|588.2|580.2|578.5|570.5|1725
1724972400000|2024-08-29 23:00:00|586.4|578.4|587.6|579.6|587.85|579.85|585.05|577.05|698
1724976000000|2024-08-30 00:00:00|587.55|579.55|588.75|580.75|591.15|583.15|586.25|578.25|1065
1724979600000|2024-08-30 01:00:00|588.7|580.7|589.1|581.1|590.4|582.4|587.3|579.3|1074
1724983200000|2024-08-30 02:00:00|589.05|581.05|587.1|579.1|589.95|581.95|585.7|577.7|722
1724986800000|2024-08-30 03:00:00|587.15|579.15|584.2|576.2|587.2|579.2|583.65|575.65|744
1724990400000|2024-08-30 04:00:00|584.25|576.25|584.25|576.25|588.25|580.25|584.25|576.25|465
1724994000000|2024-08-30 05:00:00|584.15|576.15|582|574|585.45|577.45|580.5|572.5|824
1724997600000|2024-08-30 06:00:00|582.05|574.05|586.95|578.95|587.25|579.25|580.85|572.85|749
1725001200000|2024-08-30 07:00:00|586.85|578.85|583.7|575.7|588.3|580.3|582.05|574.05|672
1725004800000|2024-08-30 08:00:00|583.75|575.75|585.7|577.7|587.15|579.15|583.2|575.2|476
1725008400000|2024-08-30 09:00:00|585.55|577.55|587.2|579.2|587.75|579.75|584.5|576.5|228
1723280400000|2024-08-10 09:00:00|620.31|612.31|622.11|614.11|623.89|615.89|619.93|611.93|2212
1723284000000|2024-08-10 10:00:00|622.14|614.14|623.27|615.27|623.87|615.87|620.5|612.5|2040
1723287600000|2024-08-10 11:00:00|623.29|615.29|626.72|618.72|626.78|618.78|622.39|614.39|1960
1723291200000|2024-08-10 12:00:00|626.74|618.74|624.76|616.76|626.86|618.86|624.35|616.35|1451
1723294800000|2024-08-10 13:00:00|624.84|616.84|621.47|613.47|625.56|617.56|620.97|612.97|2681
1723298400000|2024-08-10 14:00:00|621.45|613.45|623.5|615.5|625.02|617.02|620.35|612.35|3042
1723302000000|2024-08-10 15:00:00|623.54|615.54|624.25|616.25|628.65|620.65|623.3|615.3|2603
1723305600000|2024-08-10 16:00:00|624.22|616.22|625.79|617.79|627.5|619.5|623.16|615.16|3104
1723309200000|2024-08-10 17:00:00|625.77|617.77|626.02|618.02|626.74|618.74|624.09|616.09|2629
1723312800000|2024-08-10 18:00:00|626.03|618.03|624.23|616.23|627.87|619.87|624.12|616.12|3563
1723316400000|2024-08-10 19:00:00|624.28|616.28|626.12|618.12|627.28|619.28|623.37|615.37|2602
1723320000000|2024-08-10 20:00:00|626.14|618.14|625.81|617.81|627.32|619.32|624.86|616.86|3133
1723323600000|2024-08-10 21:00:00|625.8|617.8|625.65|617.65|626.57|618.57|625.07|617.07|2772
1723327200000|2024-08-10 22:00:00|625.64|617.64|623.7|615.7|625.68|617.68|623.18|615.18|2974
1723330800000|2024-08-10 23:00:00|623.69|615.69|622.95|614.95|623.94|615.94|620.47|612.47|2119
1723334400000|2024-08-11 00:00:00|622.96|614.96|624.83|616.83|626.38|618.38|621.6|613.6|2829
1723338000000|2024-08-11 01:00:00|624.85|616.85|627.77|619.77|627.85|619.85|624.12|616.12|1320
1723341600000|2024-08-11 02:00:00|627.78|619.78|626.29|618.29|628.42|620.42|625.9|617.9|1533
1723345200000|2024-08-11 03:00:00|626.31|618.31|628.8|620.8|633.14|625.14|625.76|617.76|2431
1723348800000|2024-08-11 04:00:00|628.82|620.82|626.69|618.69|629.49|621.49|626.12|618.12|2225
1723352400000|2024-08-11 05:00:00|626.66|618.66|628.07|620.07|628.17|620.17|625.55|617.55|953
1723356000000|2024-08-11 06:00:00|628.08|620.08|628.02|620.02|628.17|620.17|625.09|617.09|1930
1723359600000|2024-08-11 07:00:00|628.05|620.05|632.72|624.72|632.72|624.72|627.95|619.95|1961
1723363200000|2024-08-11 08:00:00|632.74|624.74|635.98|627.98|638.79|630.79|632.68|624.68|1910
1723366800000|2024-08-11 09:00:00|635.95|627.95|637.81|629.81|643.83|635.83|635.49|627.49|4240
1723370400000|2024-08-11 10:00:00|637.79|629.79|634.61|626.61|638.01|630.01|634.58|626.58|3732
1723374000000|2024-08-11 11:00:00|634.62|626.62|628.1|620.1|635.08|627.08|626.56|618.56|4391
1723377600000|2024-08-11 12:00:00|628.08|620.08|624.99|616.99|628.79|620.79|622.42|614.42|3759
1723381200000|2024-08-11 13:00:00|625|617|622.29|614.29|625.02|617.02|617.74|609.74|4513
1723384800000|2024-08-11 14:00:00|622.26|614.26|612.79|604.79|624.09|616.09|611.95|603.95|4645
1723388400000|2024-08-11 15:00:00|612.74|604.74|611.46|603.46|615.04|607.04|607.12|599.12|6011
1723392000000|2024-08-11 16:00:00|611.42|603.42|614.5|606.5|616.38|608.38|609.81|601.81|3941
1723395600000|2024-08-11 17:00:00|614.49|606.49|616.25|608.25|617.94|609.94|612.89|604.89|3208
1723399200000|2024-08-11 18:00:00|616.22|608.22|615.66|607.66|618.35|610.35|613.77|605.77|3667
1723402800000|2024-08-11 19:00:00|615.67|607.67|607.72|592.72|615.75|607.75|605.42|592.59|6156
1723406400000|2024-08-11 20:00:00|607.74|592.74|599.92|584.92|608.12|593.12|597.93|582.93|8155
1723410000000|2024-08-11 21:00:00|599.9|584.9|600.05|592.05|600.75|592.75|594.1|584.4|1100
1723413600000|2024-08-11 22:00:00|600|592|596.45|588.45|602.4|594.4|591.2|583.2|2253
1723417200000|2024-08-11 23:00:00|596.4|588.4|594.5|586.5|596.4|588.4|592.85|584.85|687
1723420800000|2024-08-12 00:00:00|594.45|586.45|595.05|587.05|599.85|591.85|590.3|582.3|1657
1723424400000|2024-08-12 01:00:00|594.95|586.95|598.4|590.4|599.2|591.2|593.15|585.15|1194
1723428000000|2024-08-12 02:00:00|598.45|590.45|598.45|590.45|599.55|591.55|595.7|587.7|677
1723431600000|2024-08-12 03:00:00|598.55|590.55|597.85|589.85|600.3|592.3|595.25|587.25|628
1723435200000|2024-08-12 04:00:00|597.8|589.8|597.2|589.2|600.2|592.2|597|589|717
1723438800000|2024-08-12 05:00:00|597.3|589.3|599.85|591.85|600.95|592.95|596.7|588.7|1024
1723442400000|2024-08-12 06:00:00|599.8|591.8|595.95|587.95|600.15|592.15|593.85|585.85|796
1723446000000|2024-08-12 07:00:00|596|588|602.6|594.6|605.1|597.1|589.4|581.4|2812
1723449600000|2024-08-12 08:00:00|602.65|594.65|604.2|596.2|614.3|606.3|602.65|594.65|1783
1723453200000|2024-08-12 09:00:00|604.25|596.25|611.45|603.45|611.55|603.55|604.2|596.2|2011
1723456800000|2024-08-12 10:00:00|611.35|603.35|621.7|613.7|622.65|614.65|608.65|600.65|2393
1723460400000|2024-08-12 11:00:00|621.65|613.65|627.3|619.3|634.65|626.65|620|612|3249
1723464000000|2024-08-12 12:00:00|627.35|619.35|626.9|618.9|629.85|621.85|623.5|615.5|2385
1723467600000|2024-08-12 13:00:00|626.95|618.95|608.75|600.75|628.95|620.95|606.6|598.6|3594
1723471200000|2024-08-12 14:00:00|608.85|600.85|631.75|623.75|634.15|626.15|602.95|594.95|5757
1723474800000|2024-08-12 15:00:00|631.8|623.8|624.45|616.45|635.05|627.05|614.8|606.8|5196
1723478400000|2024-08-12 16:00:00|624.55|616.55|622.95|614.95|627.85|619.85|621.3|613.3|3007
1723482000000|2024-08-12 17:00:00|622.9|614.9|617.9|609.9|624.1|616.1|617.7|609.7|1729
1723485600000|2024-08-12 18:00:00|617.95|609.95|609.05|601.05|620.1|612.1|608.2|600.2|2137
1723489200000|2024-08-12 19:00:00|609.15|601.15|612.9|604.9|615|607|609.15|601.15|2161
1723492800000|2024-08-12 20:00:00|612.95|604.95|615.02|607.02|620.85|612.85|612.4|604.4|1332
1723496400000|2024-08-12 21:00:00|614.99|606.99|615.3|607.3|616.28|608.28|609.79|601.79|3529
1723500000000|2024-08-12 22:00:00|615.25|607.25|619.75|611.75|621.15|613.15|615.25|607.25|928
1723503600000|2024-08-12 23:00:00|619.7|611.7|627.9|619.9|631.4|623.4|619.7|611.7|1633
1723507200000|2024-08-13 00:00:00|627.95|619.95|629.05|621.05|630.55|622.55|624.5|616.5|2367
1723510800000|2024-08-13 01:00:00|629.15|621.15|631.85|623.85|632.35|624.35|627.15|619.15|1027
1723514400000|2024-08-13 02:00:00|631.8|623.8|628.9|620.9|631.8|623.8|623.5|615.5|946
1723518000000|2024-08-13 03:00:00|628.8|620.8|619.2|611.2|629.4|621.4|617.85|609.85|2134
1723521600000|2024-08-13 04:00:00|619.15|611.15|624.6|616.6|625.4|617.4|616|608|1139
1723525200000|2024-08-13 05:00:00|624.55|616.55|622.35|614.35|625.25|617.25|621.2|613.2|966
1723528800000|2024-08-13 06:00:00|622.5|614.5|624.1|616.1|624.5|616.5|617.2|609.2|1101
1723532400000|2024-08-13 07:00:00|624.05|616.05|618.95|610.95|624.05|616.05|618.35|610.35|1007
1723536000000|2024-08-13 08:00:00|618.75|610.75|621.15|613.15|623|615|616.95|608.95|1067
1723539600000|2024-08-13 09:00:00|621.05|613.05|617.5|609.5|621.05|613.05|614.65|606.65|1486
1723543200000|2024-08-13 10:00:00|617.45|609.45|616.25|608.25|617.8|609.8|612.1|604.1|1428
1723546800000|2024-08-13 11:00:00|616.15|608.15|618.3|610.3|618.55|610.55|614.9|606.9|667
1723550400000|2024-08-13 12:00:00|618.4|610.4|622.85|614.85|623.7|615.7|618.1|610.1|2330
1723554000000|2024-08-13 13:00:00|622.8|614.8|627.05|619.05|628.1|620.1|619.45|611.45|2379
1723557600000|2024-08-13 14:00:00|627.15|619.15|625.15|617.15|628.6|620.6|618.8|610.8|2723
1723561200000|2024-08-13 15:00:00|625.2|617.2|626.45|618.45|627.4|619.4|623.2|615.2|1485
1723564800000|2024-08-13 16:00:00|626.3|618.3|636.6|628.6|636.65|628.65|626.3|618.3|1830
1723568400000|2024-08-13 17:00:00|636.85|628.85|641.75|633.75|642.2|634.2|634.1|626.1|2136
1723572000000|2024-08-13 18:00:00|641.8|633.8|638.7|630.7|642.15|634.15|637.45|629.45|1170
1723575600000|2024-08-13 19:00:00|638.6|630.6|636.05|628.05|639.35|631.35|631.1|623.1|1299
1723579200000|2024-08-13 20:00:00|636.1|628.1|635.59|627.59|638.05|630.05|635.05|627.05|562
1723582800000|2024-08-13 21:00:00|635.56|627.56|642.2|634.2|642.45|634.45|635.55|627.55|1764
1723586400000|2024-08-13 22:00:00|642.25|634.25|640.4|632.4|643.6|635.6|638.85|630.85|984
1723590000000|2024-08-13 23:00:00|640.45|632.45|638.5|630.5|641.45|633.45|636.95|628.95|633
1723593600000|2024-08-14 00:00:00|638.6|630.6|638.5|630.5|639.4|631.4|635.85|627.85|1053
1723597200000|2024-08-14 01:00:00|638.45|630.45|630.55|622.55|639.6|631.6|630.45|622.45|811
1723600800000|2024-08-14 02:00:00|630.6|622.6|636.3|628.3|636.85|628.85|630.2|622.2|1489
1723604400000|2024-08-14 03:00:00|636.2|628.2|638|630|640.25|632.25|635.85|627.85|808
1723608000000|2024-08-14 04:00:00|637.9|629.9|641.9|633.9|643.95|635.95|637.25|629.25|879
1723611600000|2024-08-14 05:00:00|641.7|633.7|643.5|635.5|647.3|639.3|641|633|1091
1723615200000|2024-08-14 06:00:00|643.42|635.42|648.67|640.67|653.06|645.06|642.31|634.31|3932
1723618800000|2024-08-14 07:00:00|648.65|640.65|651.45|643.45|652.15|644.15|646.3|638.3|2120
1723622400000|2024-08-14 08:00:00|651.35|643.35|653.3|645.3|654.45|646.45|645.55|637.55|1102
1723626000000|2024-08-14 09:00:00|653.25|645.25|647.7|639.7|654.05|646.05|645.65|637.65|1021
1723629600000|2024-08-14 10:00:00|647.65|639.65|648.8|640.8|654.8|646.8|646.9|638.9|1654
1723633200000|2024-08-14 11:00:00|648.85|640.85|647.5|639.5|650.9|642.9|644.85|636.85|1507
1723636800000|2024-08-14 12:00:00|647.45|639.45|646|638|652.8|644.8|643.16|635.16|3790
1723640400000|2024-08-14 13:00:00|645.95|637.95|633.55|625.55|647.45|639.45|632.05|624.05|3687
1723644000000|2024-08-14 14:00:00|633.6|625.6|634.2|626.2|634.5|626.5|626.25|618.25|3788
1723647600000|2024-08-14 15:00:00|634.1|626.1|641.55|633.55|644.35|636.35|630.7|622.7|2398
1723651200000|2024-08-14 16:00:00|641.6|633.6|640.4|632.4|643.25|635.25|637.2|629.2|2376
1723654800000|2024-08-14 17:00:00|640.35|632.35|642.25|634.25|642.35|634.35|639.55|631.55|939
1723658400000|2024-08-14 18:00:00|642.15|634.15|640.2|632.2|643|635|638.4|630.4|716
1723662000000|2024-08-14 19:00:00|640.25|632.25|641.1|633.1|642|634|637.95|629.95|790
1723665600000|2024-08-14 20:00:00|641|633|645.3|637.3|647.75|639.75|641|633|665
1723669200000|2024-08-14 21:00:00|645.36|637.36|639.05|631.05|645.52|637.52|639.05|631.05|1552
1723672800000|2024-08-14 22:00:00|639|631|640.25|632.25|642|634|635.5|627.5|969
1723676400000|2024-08-14 23:00:00|640.3|632.3|647.85|639.85|649.35|641.35|638.75|630.75|832
1723680000000|2024-08-15 00:00:00|647.75|639.75|643.7|635.7|649.35|641.35|642.25|634.25|1262
1723683600000|2024-08-15 01:00:00|643.75|635.75|635.65|627.65|643.75|635.75|634.4|626.4|1456
1723687200000|2024-08-15 02:00:00|635.7|627.7|636|628|639.9|631.9|635.35|627.35|1443
1723690800000|2024-08-15 03:00:00|636.05|628.05|634.75|626.75|638.35|630.35|634.55|626.55|412
1723694400000|2024-08-15 04:00:00|634.7|626.7|633.55|625.55|635.65|627.65|631.8|623.8|526
1723698000000|2024-08-15 05:00:00|633.45|625.45|630|622|635.75|627.75|628.95|620.95|797
1723701600000|2024-08-15 06:00:00|629.8|621.8|628|620|633.3|625.3|626.6|618.6|1443
1723705200000|2024-08-15 07:00:00|628.05|620.05|629.5|621.5|630.1|622.1|624.65|616.65|1201
1723708800000|2024-08-15 08:00:00|629.55|621.55|631.85|623.85|631.9|623.9|627.7|619.7|625
1723712400000|2024-08-15 09:00:00|631.8|623.8|632.25|624.25|634.75|626.75|631.2|623.2|738
1723716000000|2024-08-15 10:00:00|632.2|624.2|629.15|621.15|633.15|625.15|627.35|619.35|786
1723719600000|2024-08-15 11:00:00|629.1|621.1|636.25|628.25|636.25|628.25|629.1|621.1|931
1723723200000|2024-08-15 12:00:00|636.2|628.2|634.65|626.65|641.79|633.79|633.8|625.8|4598
1723726800000|2024-08-15 13:00:00|634.6|626.6|639.4|631.4|639.45|631.45|632.45|624.45|1818
1723730400000|2024-08-15 14:00:00|639.55|631.55|642|634|645.15|637.15|636.15|628.15|1021
1723734000000|2024-08-15 15:00:00|642.05|634.05|643.55|635.55|646.75|638.75|640.75|632.75|877
1723737600000|2024-08-15 16:00:00|643.5|635.5|640.7|632.7|647.4|639.4|638.85|630.85|788
1723741200000|2024-08-15 17:00:00|640.2|632.2|627.75|619.75|640.35|632.35|627.45|619.45|1079
1723744800000|2024-08-15 18:00:00|627.8|619.8|616.75|608.75|627.8|619.8|612.2|604.2|4058
1723748400000|2024-08-15 19:00:00|616.65|608.65|616.35|608.35|617.85|609.85|611.95|603.95|3145
1723752000000|2024-08-15 20:00:00|616.25|608.25|617.55|609.55|617.8|609.8|612.15|604.15|1472
1723755600000|2024-08-15 21:00:00|617.65|609.65|621.65|613.65|621.7|613.7|614.06|606.06|2899
1723759200000|2024-08-15 22:00:00|621.85|613.85|630.95|622.95|632.85|624.85|620.75|612.75|1038
1723762800000|2024-08-15 23:00:00|630.85|622.85|624.7|616.7|631.95|623.95|623.45|615.45|1077
1723766400000|2024-08-16 00:00:00|624.75|616.75|627.7|619.7|629.55|621.55|624|616|993
1723770000000|2024-08-16 01:00:00|627.65|619.65|631.9|623.9|631.9|623.9|625.7|617.7|857
1723773600000|2024-08-16 02:00:00|632.1|624.1|637.95|629.95|641.05|633.05|629.3|621.3|1521
1723777200000|2024-08-16 03:00:00|637.9|629.9|633.4|625.4|637.9|629.9|632.8|624.8|713
1723780800000|2024-08-16 04:00:00|633.6|625.6|640.1|632.1|640.25|632.25|632.55|624.55|628
1723784400000|2024-08-16 05:00:00|640.05|632.05|638.6|630.6|643.25|635.25|638.1|630.1|770
1723788000000|2024-08-16 06:00:00|638.4|630.4|646.1|638.1|646.2|638.2|638.05|630.05|934
1723791600000|2024-08-16 07:00:00|646.2|638.2|643.1|635.1|646.25|638.25|641.85|633.85|775
1723795200000|2024-08-16 08:00:00|642.9|634.9|644.65|636.65|646.5|638.5|641.1|633.1|717
1723798800000|2024-08-16 09:00:00|644.6|636.6|650.5|642.5|650.85|642.85|643.9|635.9|1169
1723802400000|2024-08-16 10:00:00|650.45|642.45|650.95|642.95|652.5|644.5|646.4|638.4|1026
1723806000000|2024-08-16 11:00:00|650.9|642.9|647.1|639.1|652.5|644.5|646.3|638.3|1525
1723809600000|2024-08-16 12:00:00|647.05|639.05|634.6|626.6|650.1|642.1|630.55|622.55|3534
1723813200000|2024-08-16 13:00:00|634.65|626.65|639.65|631.65|648.85|640.85|633.85|625.85|4425
1723816800000|2024-08-16 14:00:00|641.28|633.28|638.7|630.7|642.9|634.9|632.3|624.3|3461
1723820400000|2024-08-16 15:00:00|638.65|630.65|635.2|627.2|641.1|633.1|629.4|621.4|3137
1723824000000|2024-08-16 16:00:00|635.15|627.15|642|634|643.4|635.4|632.9|624.9|2701
1723827600000|2024-08-16 17:00:00|642.05|634.05|649.45|641.45|651.7|643.7|635.5|627.5|3240
1723831200000|2024-08-16 18:00:00|649.5|641.5|655.4|647.4|656.1|648.1|645.85|637.85|2786
1723834800000|2024-08-16 19:00:00|654.95|646.95|659.2|651.2|660.95|652.95|652.65|644.65|1887
1723838400000|2024-08-16 20:00:00|659.25|651.25|655.16|647.16|666.13|658.13|654.84|646.84|4190
1723878000000|2024-08-17 07:00:00|649.64|641.64|649.1|641.1|649.64|641.64|647.35|639.35|2023
1723881600000|2024-08-17 08:00:00|649.09|641.09|649.86|641.86|651.85|643.85|648.38|640.38|1989
1723885200000|2024-08-17 09:00:00|649.89|641.89|647.13|639.13|650.35|642.35|645.28|637.28|2654
1723888800000|2024-08-17 10:00:00|647.25|639.25|644.22|636.22|648.22|640.22|644.22|636.22|2554
1723892400000|2024-08-17 11:00:00|644.3|636.3|644.87|636.87|649.45|641.45|643.89|635.89|3283
1723896000000|2024-08-17 12:00:00|644.85|636.85|648.01|640.01|649.73|641.73|644.54|636.54|2536
1723899600000|2024-08-17 13:00:00|648.08|640.08|644.35|636.35|650.63|642.63|643.45|635.45|3280
1723903200000|2024-08-17 14:00:00|644.39|636.39|642.04|634.04|646.02|638.02|641.83|633.83|3501
1723906800000|2024-08-17 15:00:00|642.05|634.05|637.72|629.72|644.26|636.26|637.63|629.63|3526
1723910400000|2024-08-17 16:00:00|637.71|629.71|642.02|634.02|642.7|634.7|637.71|629.71|3907
1723914000000|2024-08-17 17:00:00|642.04|634.04|641.69|633.69|646.05|638.05|641.07|633.07|3567
1723917600000|2024-08-17 18:00:00|641.7|633.7|643.8|635.8|643.8|635.8|641.09|633.09|2226
1723921200000|2024-08-17 19:00:00|643.68|635.68|646.12|638.12|647.22|639.22|642.62|634.62|1996
1723924800000|2024-08-17 20:00:00|646.13|638.13|643.2|635.2|646.89|638.89|642.72|634.72|1800
1723928400000|2024-08-17 21:00:00|643.19|635.19|642.74|634.74|643.4|635.4|641.09|633.09|844
1723932000000|2024-08-17 22:00:00|642.8|634.8|643.72|635.72|644.12|636.12|641.1|633.1|1638
1723935600000|2024-08-17 23:00:00|643.76|635.76|645.76|637.76|645.86|637.86|643.63|635.63|1877
1723939200000|2024-08-18 00:00:00|645.74|637.74|644.15|636.15|647.03|639.03|643.98|635.98|2178
1723942800000|2024-08-18 01:00:00|644.2|636.2|641.12|633.12|644.54|636.54|640.46|632.46|2526
1723946400000|2024-08-18 02:00:00|641.1|633.1|645.8|637.8|646.7|638.7|640.45|632.45|3010
1723950000000|2024-08-18 03:00:00|645.79|637.79|639.95|631.95|648.03|640.03|639.95|631.95|4041
1723953600000|2024-08-18 04:00:00|639.77|631.77|640.2|632.2|641.15|633.15|637.4|629.4|3681
1723957200000|2024-08-18 05:00:00|640.19|632.19|639.6|631.6|641.25|633.25|638.16|630.16|2364
1723960800000|2024-08-18 06:00:00|639.62|631.62|637.85|629.85|640.67|632.67|636.34|628.34|1414
1723964400000|2024-08-18 07:00:00|637.81|629.81|634.82|626.82|638.82|630.82|633.82|625.82|1949
1723968000000|2024-08-18 08:00:00|634.74|626.74|637.79|629.79|637.98|629.98|634.09|626.09|2054
1723971600000|2024-08-18 09:00:00|637.8|629.8|641.73|633.73|643.46|635.46|637.65|629.65|2847
1723975200000|2024-08-18 10:00:00|641.75|633.75|645.47|637.47|648.45|640.45|641.75|633.75|4335
1723978800000|2024-08-18 11:00:00|645.49|637.49|643.42|635.42|646.56|638.56|641.53|633.53|2968
1723982400000|2024-08-18 12:00:00|643.45|635.45|642.29|634.29|646.34|638.34|638.85|630.85|3485
1723986000000|2024-08-18 13:00:00|642.3|634.3|638.71|630.71|645.68|637.68|638.1|630.1|3555
1723989600000|2024-08-18 14:00:00|638.69|630.69|638.7|630.7|640.57|632.57|637.65|629.65|3127
1723993200000|2024-08-18 15:00:00|638.67|630.67|638.45|630.45|639.68|631.68|636.82|628.82|2261
1723996800000|2024-08-18 16:00:00|638.44|630.44|636.72|628.72|639.55|631.55|635.95|627.95|2459
1724000400000|2024-08-18 17:00:00|636.7|628.7|633.75|625.75|637.2|629.2|630.67|622.67|4017
1724004000000|2024-08-18 18:00:00|633.72|625.72|631.23|623.23|635.42|627.42|630.78|622.78|1709
1724007600000|2024-08-18 19:00:00|631.19|623.19|629.74|614.74|632.84|623.19|629.02|614.28|1540
1724011200000|2024-08-18 20:00:00|629.72|614.72|630.25|615.25|631.2|616.2|624.13|609.13|1502
1724014800000|2024-08-18 21:00:00|626.75|618.75|624.6|616.6|626.95|618.95|623.15|615.15|263
1724018400000|2024-08-18 22:00:00|624.65|616.65|627.15|619.15|628.75|620.75|624.65|616.65|550
1724022000000|2024-08-18 23:00:00|627.2|619.2|621.1|613.1|628.55|620.55|620.05|612.05|987
1724025600000|2024-08-19 00:00:00|621.15|613.15|621.35|613.35|623.65|615.65|617.3|609.3|1796
1724029200000|2024-08-19 01:00:00|621.3|613.3|624.55|616.55|625.55|617.55|620.15|612.15|874
1724032800000|2024-08-19 02:00:00|624.5|616.5|625.55|617.55|626.85|618.85|622.75|614.75|414
1724036400000|2024-08-19 03:00:00|625.45|617.45|628.75|620.75|629.85|621.85|625.15|617.15|691
1724040000000|2024-08-19 04:00:00|628.8|620.8|625.75|617.75|629.7|621.7|625.35|617.35|475
1724043600000|2024-08-19 05:00:00|625.8|617.8|626.25|618.25|626.75|618.75|623.75|615.75|392
1724047200000|2024-08-19 06:00:00|626.2|618.2|626|618|627.7|619.7|624.15|616.15|410
1724050800000|2024-08-19 07:00:00|625.95|617.95|622.3|614.3|627.8|619.8|621.65|613.65|377
1724054400000|2024-08-19 08:00:00|622.25|614.25|624.15|616.15|627.05|619.05|620.85|612.85|639
1724058000000|2024-08-19 09:00:00|624.2|616.2|619.2|611.2|626.95|618.95|617.15|609.15|1086
1724061600000|2024-08-19 10:00:00|619.15|611.15|618.5|610.5|622|614|616.05|608.05|1263
1724065200000|2024-08-19 11:00:00|618.4|610.4|619.9|611.9|620.9|612.9|615.95|607.95|810
1724068800000|2024-08-19 12:00:00|619.8|611.8|618.85|610.85|621|613|617.65|609.65|937
1724072400000|2024-08-19 13:00:00|618.9|610.9|614|606|623.95|615.95|613.65|605.65|1412
1724076000000|2024-08-19 14:00:00|614.05|606.05|614.95|606.95|617.15|609.15|611.85|603.85|1660
1724079600000|2024-08-19 15:00:00|615|607|611.6|603.6|615.8|607.8|610.3|602.3|1356
1724083200000|2024-08-19 16:00:00|611.45|603.45|611.55|603.55|612.4|604.4|607.2|599.2|1176
1724086800000|2024-08-19 17:00:00|611.65|603.65|617.35|609.35|623.55|615.55|611.65|603.65|1805
1724090400000|2024-08-19 18:00:00|617.4|609.4|621.35|613.35|622.75|614.75|613.7|605.7|1177
1724094000000|2024-08-19 19:00:00|621.55|613.55|621.1|613.1|622.4|614.4|619.25|611.25|909
1724097600000|2024-08-19 20:00:00|621.05|613.05|621.01|613.01|622.95|614.95|619.4|611.4|788
1724101200000|2024-08-19 21:00:00|621|613|621.85|613.85|622.79|614.79|619.14|611.14|1271
1724104800000|2024-08-19 22:00:00|622.05|614.05|621.75|613.75|623.35|615.35|620.3|612.3|559
1724108400000|2024-08-19 23:00:00|621.8|613.8|623.35|615.35|624.85|616.85|620.6|612.6|784
1724112000000|2024-08-20 00:00:00|623.4|615.4|634.8|626.8|636.15|628.15|622.55|614.55|1659
1724115600000|2024-08-20 01:00:00|634.75|626.75|631.3|623.3|637.35|629.35|629.5|621.5|1479
1724119200000|2024-08-20 02:00:00|631.35|623.35|632.75|624.75|632.75|624.75|627.95|619.95|780
1724122800000|2024-08-20 03:00:00|632.85|624.85|645.3|637.3|646.25|638.25|632|624|967
1724126400000|2024-08-20 04:00:00|645.4|637.4|644.25|636.25|647.55|639.55|639.75|631.75|1480
1724130000000|2024-08-20 05:00:00|644.5|636.5|648.35|640.35|651.3|643.3|643.85|635.85|1267
1724133600000|2024-08-20 06:00:00|648.65|640.65|643.6|635.6|649.5|641.5|642.45|634.45|803
1724137200000|2024-08-20 07:00:00|643.55|635.55|642.55|634.55|643.8|635.8|641.5|633.5|784
1724140800000|2024-08-20 08:00:00|642.6|634.6|640.35|632.35|643.1|635.1|639.05|631.05|568
1724144400000|2024-08-20 09:00:00|640.4|632.4|644|636|644.35|636.35|639.25|631.25|619
1724148000000|2024-08-20 10:00:00|644.05|636.05|644.1|636.1|644.45|636.45|642.55|634.55|397
1724151600000|2024-08-20 11:00:00|644.15|636.15|641.45|633.45|645.15|637.15|641.15|633.15|960
1724155200000|2024-08-20 12:00:00|641.55|633.55|641.15|633.15|644.55|636.55|640|632|968
1724158800000|2024-08-20 13:00:00|641.05|633.05|643.1|635.1|643.9|635.9|637|629|1689
1724162400000|2024-08-20 14:00:00|643.05|635.05|624.4|616.4|643.4|635.4|624.35|616.35|2313
1724166000000|2024-08-20 15:00:00|624.45|616.45|620.25|612.25|624.5|616.5|615.25|607.25|2247
1724169600000|2024-08-20 16:00:00|620.2|612.2|617.35|609.35|621.55|613.55|617.1|609.1|1698
1724173200000|2024-08-20 17:00:00|617.3|609.3|623.15|615.15|623.65|615.65|616.55|608.55|651
1724176800000|2024-08-20 18:00:00|623.05|615.05|622.7|614.7|625.55|617.55|621.6|613.6|740
1724180400000|2024-08-20 19:00:00|622.8|614.8|626.25|618.25|626.7|618.7|622.55|614.55|442
1724184000000|2024-08-20 20:00:00|626.3|618.3|626.6|618.6|628|620|624.1|616.1|397
1724187600000|2024-08-20 21:00:00|626.62|618.62|629.75|621.75|629.75|621.75|622.94|614.94|1936
1724191200000|2024-08-20 22:00:00|629.85|621.85|632.6|624.6|633.2|625.2|629.8|621.8|429
1724194800000|2024-08-20 23:00:00|632.55|624.55|629.95|621.95|633.85|625.85|629.8|621.8|402
1724198400000|2024-08-21 00:00:00|629.9|621.9|629.2|621.2|634.2|626.2|629.15|621.15|583
1724202000000|2024-08-21 01:00:00|629.15|621.15|635.9|627.9|635.95|627.95|626.95|618.95|1114
1724205600000|2024-08-21 02:00:00|635.95|627.95|643.7|635.7|646.45|638.45|635.65|627.65|928
1724209200000|2024-08-21 03:00:00|643.65|635.65|643.8|635.8|646.35|638.35|639.85|631.85|734
1724212800000|2024-08-21 04:00:00|643.75|635.75|644.05|636.05|645.15|637.15|641.3|633.3|617
1724216400000|2024-08-21 05:00:00|643.95|635.95|645.95|637.95|648.8|640.8|643.7|635.7|648
1724220000000|2024-08-21 06:00:00|645.8|637.8|653.35|645.35|653.35|645.35|644.95|636.95|943
1724223600000|2024-08-21 07:00:00|653.45|645.45|654.7|646.7|659.6|651.6|653.3|645.3|1186
1724227200000|2024-08-21 08:00:00|654.75|646.75|644.9|636.9|657.5|649.5|644.3|636.3|1881
1724230800000|2024-08-21 09:00:00|644.95|636.95|643.75|635.75|645.1|637.1|640.8|632.8|1703
1724234400000|2024-08-21 10:00:00|643.7|635.7|650.85|642.85|651.35|643.35|642.6|634.6|928
1724238000000|2024-08-21 11:00:00|650.9|642.9|649.8|641.8|652.4|644.4|648.5|640.5|961
1724241600000|2024-08-21 12:00:00|649.75|641.75|646|638|651.85|643.85|645.5|637.5|858
1724245200000|2024-08-21 13:00:00|646.05|638.05|653.5|645.5|654.65|646.65|637.65|629.65|2175
1724248800000|2024-08-21 14:00:00|653.55|645.55|654.7|646.7|658.55|650.55|646.9|638.9|4053
1724252400000|2024-08-21 15:00:00|654.65|646.65|664.15|656.15|666.3|658.3|653.7|645.7|2080
1724256000000|2024-08-21 16:00:00|664|656|673.25|665.25|675.1|667.1|659.8|651.8|2096
1724259600000|2024-08-21 17:00:00|673.2|665.2|691.7|683.7|693.5|685.5|670.8|662.8|3056
1724263200000|2024-08-21 18:00:00|691.85|683.85|699.2|691.2|699.75|691.75|688.8|680.8|3505
1724266800000|2024-08-21 19:00:00|699.15|691.15|713.7|705.7|717.65|709.65|699.15|691.15|3088
1724270400000|2024-08-21 20:00:00|713.75|705.75|716.18|708.18|718.45|710.45|708.9|700.9|4024
1724274000000|2024-08-21 21:00:00|716.21|708.21|720.2|712.2|726.09|718.09|714.72|706.72|6143
1724277600000|2024-08-21 22:00:00|720.25|712.25|712.25|704.25|724.35|716.35|711.4|703.4|2527
1724281200000|2024-08-21 23:00:00|712.2|704.2|714.1|706.1|714.45|706.45|709.85|701.85|1056
1724284800000|2024-08-22 00:00:00|714.05|706.05|708.8|700.8|715.9|707.9|708.45|700.45|1493
1724288400000|2024-08-22 01:00:00|708.85|700.85|709.8|701.8|713.45|705.45|707.3|699.3|1282
1724292000000|2024-08-22 02:00:00|709.9|701.9|698.5|690.5|710.2|702.2|695.75|687.75|1815
1724295600000|2024-08-22 03:00:00|698.55|690.55|701.25|693.25|702.15|694.15|695.6|687.6|1293
1724299200000|2024-08-22 04:00:00|701.2|693.2|702.65|694.65|705.65|697.65|701.05|693.05|1641
1724302800000|2024-08-22 05:00:00|702.6|694.6|704.05|696.05|704.95|696.95|701.65|693.65|917
1724306400000|2024-08-22 06:00:00|704.1|696.1|704.5|696.5|707.8|699.8|702.35|694.35|1108
1724310000000|2024-08-22 07:00:00|704.45|696.45|699.35|691.35|706.2|698.2|699.3|691.3|1071
1724313600000|2024-08-22 08:00:00|699.45|691.45|696.95|688.95|702.6|694.6|696|688|1175
1724317200000|2024-08-22 09:00:00|697|689|694.05|686.05|698|690|692.85|684.85|764
1724320800000|2024-08-22 10:00:00|694.3|686.3|700.45|692.45|703.95|695.95|692.9|684.9|1063
1724324400000|2024-08-22 11:00:00|700.15|692.15|702.85|694.85|705.75|697.75|696.25|688.25|791
1724328000000|2024-08-22 12:00:00|702.6|694.6|696.75|688.75|702.6|694.6|695.15|687.15|1202
1724331600000|2024-08-22 13:00:00|697.05|689.05|699.6|691.6|700.15|692.15|694.1|686.1|1483
1724335200000|2024-08-22 14:00:00|699.7|691.7|695.4|687.4|699.85|691.85|693.05|685.05|1533
1724338800000|2024-08-22 15:00:00|695.45|687.45|694.25|686.25|698.3|690.3|692.15|684.15|1632
1724342400000|2024-08-22 16:00:00|694.1|686.1|693.4|685.4|696.2|688.2|692.65|684.65|839
1724346000000|2024-08-22 17:00:00|693.5|685.5|693|685|695|687|691.85|683.85|666
1724349600000|2024-08-22 18:00:00|692.95|684.95|694.6|686.6|696.75|688.75|692.2|684.2|614
1724353200000|2024-08-22 19:00:00|694.25|686.25|693.7|685.7|694.75|686.75|693.05|685.05|379
1724356800000|2024-08-22 20:00:00|693.95|685.95|696.72|688.72|696.87|688.87|692.45|684.45|447
1724360400000|2024-08-22 21:00:00|696.7|688.7|695.9|687.9|697.48|689.48|694.6|686.6|1566
1724364000000|2024-08-22 22:00:00|695.95|687.95|696.05|688.05|697.8|689.8|694.9|686.9|547
1724367600000|2024-08-22 23:00:00|696.25|688.25|695.9|687.9|696.45|688.45|694.35|686.35|360
1724371200000|2024-08-23 00:00:00|695.95|687.95|697.05|689.05|700.6|692.6|694.5|686.5|715
1724374800000|2024-08-23 01:00:00|696.95|688.95|695.9|687.9|698.7|690.7|694.8|686.8|618
1724378400000|2024-08-23 02:00:00|695.95|687.95|692.7|684.7|696.1|688.1|692.05|684.05|593
1724382000000|2024-08-23 03:00:00|692.65|684.65|692.3|684.3|694.3|686.3|692.25|684.25|417
1724385600000|2024-08-23 04:00:00|692.25|684.25|691.85|683.85|694.6|686.6|690.95|682.95|393
1724389200000|2024-08-23 05:00:00|691.95|683.95|700.2|692.2|700.65|692.65|691.95|683.95|871
1724392800000|2024-08-23 06:00:00|700.25|692.25|700.45|692.45|704.35|696.35|697.3|689.3|879
1724396400000|2024-08-23 07:00:00|700.5|692.5|695.9|687.9|701.1|693.1|695.9|687.9|392
1724400000000|2024-08-23 08:00:00|695.95|687.95|697.65|689.65|699.85|691.85|695.7|687.7|274
1724403600000|2024-08-23 09:00:00|697.7|689.7|697.05|689.05|700.15|692.15|696.8|688.8|461
1724407200000|2024-08-23 10:00:00|697.15|689.15|690.9|682.9|698.7|690.7|690.45|682.45|652
1724410800000|2024-08-23 11:00:00|690.85|682.85|689.05|681.05|691.8|683.8|687.05|679.05|900
1724414400000|2024-08-23 12:00:00|689|681|693|685|694.9|686.9|688.55|680.55|848
1724418000000|2024-08-23 13:00:00|692.95|684.95|690.35|682.35|694.45|686.45|689.15|681.15|1034
1724421600000|2024-08-23 14:00:00|690.45|682.45|690.25|682.25|703.95|695.95|684.25|676.25|4251
1724425200000|2024-08-23 15:00:00|690.2|682.2|692.55|684.55|695.05|687.05|687.95|679.95|2300
1724428800000|2024-08-23 16:00:00|692.6|684.6|698.55|690.55|698.6|690.6|687.05|679.05|1859
1724432400000|2024-08-23 17:00:00|698.6|690.6|708.6|700.6|708.6|700.6|694.5|686.5|2638
1724436000000|2024-08-23 18:00:00|708.55|700.55|699|691|710.4|702.4|698.9|690.9|3041
1724439600000|2024-08-23 19:00:00|699.05|691.05|702.25|694.25|707.65|699.65|696.5|688.5|2396
1724443200000|2024-08-23 20:00:00|702.2|694.2|706.66|698.66|711.95|703.95|701.7|693.7|3553
1724482800000|2024-08-24 07:00:00|699.02|691.02|702.62|694.62|703.72|695.72|698.56|690.56|1847
1724486400000|2024-08-24 08:00:00|702.63|694.63|704.71|696.71|704.85|696.85|699.17|691.17|2346
1724490000000|2024-08-24 09:00:00|704.75|696.75|707.62|699.62|708.92|700.92|702.87|694.87|3212
1724493600000|2024-08-24 10:00:00|707.6|699.6|707.22|699.22|713.36|705.36|706.42|698.42|2988
1724497200000|2024-08-24 11:00:00|707.13|699.13|700.9|692.9|710.05|702.05|700.81|692.81|3488
1724500800000|2024-08-24 12:00:00|700.88|692.88|697.1|689.1|702.28|694.28|695.44|687.44|3949
1724504400000|2024-08-24 13:00:00|697.11|689.11|704.08|696.08|704.08|696.08|696.5|688.5|3429
1724508000000|2024-08-24 14:00:00|704.07|696.07|709.13|701.13|709.22|701.22|701.46|693.46|3289
1724511600000|2024-08-24 15:00:00|709.17|701.17|704.71|696.71|710.5|702.5|703.37|695.37|4006
1724515200000|2024-08-24 16:00:00|704.75|696.75|714.92|706.92|716.48|708.48|704.71|696.71|5388
1724518800000|2024-08-24 17:00:00|714.99|706.99|707.65|699.65|715.85|707.85|705.92|697.92|4825
1724522400000|2024-08-24 18:00:00|707.64|699.64|711.19|703.19|713.34|705.34|704.06|696.06|4122
1724526000000|2024-08-24 19:00:00|711.21|703.21|710.72|702.72|714.6|706.6|710.16|702.16|2157
1724529600000|2024-08-24 20:00:00|710.76|702.76|705.26|697.26|711.65|703.65|704.27|696.27|2384
1724533200000|2024-08-24 21:00:00|705.24|697.24|689.1|681.1|705.25|697.25|686.91|678.91|4713
1724536800000|2024-08-24 22:00:00|688.98|680.98|692.36|684.36|694.38|686.38|687.82|679.82|5328
1724540400000|2024-08-24 23:00:00|692.37|684.37|695.84|687.84|696.13|688.13|692.3|684.3|2284
1724544000000|2024-08-25 00:00:00|695.88|687.88|685.92|677.92|697.44|689.44|685|677|4230
1724547600000|2024-08-25 01:00:00|685.89|677.89|679.13|671.13|689.7|681.7|675.14|667.14|5339
1724551200000|2024-08-25 02:00:00|679.14|671.14|686.6|678.6|686.74|678.74|679.11|671.11|2516
1724554800000|2024-08-25 03:00:00|686.62|678.62|684.54|676.54|687.39|679.39|680.41|672.41|3699
1724558400000|2024-08-25 04:00:00|684.56|676.56|690.22|682.22|690.45|682.45|678.74|670.74|3085
1724562000000|2024-08-25 05:00:00|690.24|682.24|689.15|681.15|691.44|683.44|687.42|679.42|2135
1724565600000|2024-08-25 06:00:00|689.14|681.14|685.35|677.35|690|682|683.05|675.05|3388
1724569200000|2024-08-25 07:00:00|685.37|677.37|675.4|667.4|685.37|677.37|670.73|662.73|5897
1724572800000|2024-08-25 08:00:00|675.36|667.36|679.1|671.1|681.19|673.19|671.51|663.51|4213
1724576400000|2024-08-25 09:00:00|679.11|671.11|676.9|668.9|679.98|671.98|673.38|665.38|3645
1724580000000|2024-08-25 10:00:00|676.89|668.89|673.72|665.72|679.35|671.35|672.28|664.28|3275
1724583600000|2024-08-25 11:00:00|673.7|665.7|672.98|664.98|677.69|669.69|672.12|664.12|3184
1724587200000|2024-08-25 12:00:00|672.99|664.99|675.69|667.69|676.8|668.8|671.64|663.64|2918
1724590800000|2024-08-25 13:00:00|675.62|667.62|676.84|668.84|680.67|672.67|674.79|666.79|4108
1724594400000|2024-08-25 14:00:00|676.75|668.75|679.52|671.52|680.19|672.19|676.58|668.58|3015
1724598000000|2024-08-25 15:00:00|679.54|671.54|677.37|669.37|686|678|674.43|666.43|4085
1724601600000|2024-08-25 16:00:00|677.42|669.42|670.47|662.47|679.67|671.67|668.93|660.93|4417
1724605200000|2024-08-25 17:00:00|670.51|662.51|671.29|663.29|671.54|663.54|666.59|658.59|3537
1724608800000|2024-08-25 18:00:00|671.26|663.26|667.46|659.46|671.51|663.51|666.08|658.08|3594
1724612400000|2024-08-25 19:00:00|667.34|659.34|671.87|656.87|672.46|661.46|665.46|655.83|2676
1724616000000|2024-08-25 20:00:00|671.88|656.88|665.35|657.35|674.06|659.06|665.35|653.65|2674
1724619600000|2024-08-25 21:00:00|665.45|657.45|674.65|666.65|676.9|668.9|665.15|657.15|744
1724623200000|2024-08-25 22:00:00|674.7|666.7|671.7|663.7|677.45|669.45|669.05|661.05|1026
1724626800000|2024-08-25 23:00:00|671.75|663.75|666.75|658.75|675.85|667.85|663.65|655.65|1372
1724630400000|2024-08-26 00:00:00|666.8|658.8|667.9|659.9|670.65|662.65|663.8|655.8|1437
1724634000000|2024-08-26 01:00:00|667.95|659.95|661.25|653.25|668.85|660.85|661.05|653.05|1608
1724637600000|2024-08-26 02:00:00|661.3|653.3|663.1|655.1|663.75|655.75|656.6|648.6|1691
1724641200000|2024-08-26 03:00:00|663.05|655.05|665.15|657.15|665.35|657.35|661.8|653.8|1130
1724644800000|2024-08-26 04:00:00|665.2|657.2|666.6|658.6|667.25|659.25|664.3|656.3|767
1724648400000|2024-08-26 05:00:00|666.65|658.65|664.55|656.55|667.55|659.55|662.5|654.5|748
1724652000000|2024-08-26 06:00:00|664.75|656.75|660.65|652.65|665.25|657.25|659.15|651.15|1431
1724655600000|2024-08-26 07:00:00|660.75|652.75|659.05|651.05|661.95|653.95|657.6|649.6|1033
1724659200000|2024-08-26 08:00:00|659|651|660.15|652.15|663.35|655.35|658|650|1017
1724662800000|2024-08-26 09:00:00|660.1|652.1|663.6|655.6|663.6|655.6|654.85|646.85|1601
1724666400000|2024-08-26 10:00:00|663.65|655.65|665.05|657.05|668.35|660.35|663.05|655.05|1246
1724670000000|2024-08-26 11:00:00|664.95|656.95|663.65|655.65|668.9|660.9|661.1|653.1|1083
1724673600000|2024-08-26 12:00:00|663.6|655.6|653.7|645.7|666.15|658.15|651.1|643.1|2128
1724677200000|2024-08-26 13:00:00|653.65|645.65|652.5|644.5|657.9|649.9|647.45|639.45|2437
1724680800000|2024-08-26 14:00:00|652.55|644.55|653.15|645.15|654.7|646.7|645.15|637.15|2450
1724684400000|2024-08-26 15:00:00|653.05|645.05|645.95|637.95|653.05|645.05|645.55|637.55|1551
1724688000000|2024-08-26 16:00:00|645.85|637.85|645.65|637.65|647.65|639.65|642.6|634.6|1282
1724691600000|2024-08-26 17:00:00|645.6|637.6|636.9|628.9|649.25|641.25|635.4|627.4|2220
1724695200000|2024-08-26 18:00:00|636.95|628.95|639.5|631.5|640.5|632.5|631.7|623.7|2213
1724698800000|2024-08-26 19:00:00|639.45|631.45|633.15|625.15|640.55|632.55|632.75|624.75|1412
1724702400000|2024-08-26 20:00:00|633.1|625.1|635.24|627.24|637.25|629.25|630.75|622.75|1121
1724706000000|2024-08-26 21:00:00|635.16|627.16|633.3|625.3|635.72|627.72|628.78|620.78|2349
1724709600000|2024-08-26 22:00:00|633.35|625.35|634.95|626.95|636.2|628.2|632.6|624.6|827
1724713200000|2024-08-26 23:00:00|634.85|626.85|633.05|625.05|637.55|629.55|633.05|625.05|680
1724716800000|2024-08-27 00:00:00|633|625|633.55|625.55|637.2|629.2|632.65|624.65|795
1724720400000|2024-08-27 01:00:00|633.5|625.5|635.15|627.15|638.75|630.75|632.95|624.95|975
1724724000000|2024-08-27 02:00:00|634.9|626.9|633.55|625.55|637.95|629.95|631.65|623.65|750
1724727600000|2024-08-27 03:00:00|633.45|625.45|633.25|625.25|634.7|626.7|629.6|621.6|986
1724731200000|2024-08-27 04:00:00|633.2|625.2|632.05|624.05|636.1|628.1|631.8|623.8|659
1724734800000|2024-08-27 05:00:00|632.1|624.1|636.7|628.7|637.95|629.95|632.1|624.1|722
1724738400000|2024-08-27 06:00:00|636.75|628.75|631.45|623.45|637.45|629.45|631.05|623.05|794
1724742000000|2024-08-27 07:00:00|631.5|623.5|625.85|617.85|633.85|625.85|622.3|614.3|1028
1724745600000|2024-08-27 08:00:00|625.9|617.9|624.35|616.35|627.65|619.65|619.75|611.75|1128
1724749200000|2024-08-27 09:00:00|624.45|616.45|619.2|611.2|626|618|618.55|610.55|1380
1724752800000|2024-08-27 10:00:00|619.25|611.25|611.05|603.05|619.25|611.25|610.3|602.3|1968
1724756400000|2024-08-27 11:00:00|611.15|603.15|613.1|605.1|615.6|607.6|609|601|1151
1724760000000|2024-08-27 12:00:00|613.05|605.05|616.4|608.4|616.45|608.45|608.7|600.7|1467
1724763600000|2024-08-27 13:00:00|616.35|608.35|610.5|602.5|616.5|608.5|610.5|602.5|1481
1724767200000|2024-08-27 14:00:00|610.55|602.55|605.95|597.95|610.95|602.95|602.85|594.85|2037
1724770800000|2024-08-27 15:00:00|605.9|597.9|607.25|599.25|609.25|601.25|602.9|594.9|1615
1724774400000|2024-08-27 16:00:00|607.1|599.1|607.05|599.05|612.3|604.3|604.6|596.6|1549
1724778000000|2024-08-27 17:00:00|607|599|610.15|602.15|610.7|602.7|605.55|597.55|1215
1724781600000|2024-08-27 18:00:00|610.25|602.25|609.6|601.6|610.65|602.65|607.5|599.5|869
1724785200000|2024-08-27 19:00:00|609.65|601.65|604.6|596.6|609.75|601.75|604.1|596.1|741
1724788800000|2024-08-27 20:00:00|604.5|596.5|603.22|595.22|606.5|598.5|603.02|595.02|831
1724792400000|2024-08-27 21:00:00|603.24|595.24|585.7|577.7|603.93|595.93|575.43|567.43|6034
1724796000000|2024-08-27 22:00:00|585.65|577.65|578.7|570.7|585.65|577.65|564.4|556.4|5960
1724799600000|2024-08-27 23:00:00|578.75|570.75|575.65|567.65|578.8|570.8|569.7|561.7|2082
1724803200000|2024-08-28 00:00:00|575.6|567.6|573.05|565.05|575.6|567.6|567.95|559.95|2955
1724806800000|2024-08-28 01:00:00|573.1|565.1|573|565|574.6|566.6|567.88|559.88|3097
1724810400000|2024-08-28 02:00:00|572.95|564.95|574.25|566.25|574.9|566.9|569.45|561.45|1598
1724814000000|2024-08-28 03:00:00|574.2|566.2|577.4|569.4|579.9|571.9|574.2|566.2|1241
1724817600000|2024-08-28 04:00:00|577.25|569.25|576.95|568.95|580.3|572.3|575.4|567.4|1368
1724821200000|2024-08-28 05:00:00|577|569|576.9|568.9|581.4|573.4|576.05|568.05|1118
1724824800000|2024-08-28 06:00:00|576.85|568.85|574.4|566.4|577.5|569.5|573.7|565.7|1027
1724828400000|2024-08-28 07:00:00|574.3|566.3|566.9|558.9|575.3|567.3|566.85|558.85|1041
1724832000000|2024-08-28 08:00:00|566.95|558.95|575.9|567.9|576.35|568.35|564.55|556.55|1583
1724835600000|2024-08-28 09:00:00|575.95|567.95|595.35|587.35|595.6|587.6|573.95|565.95|1401
1724839200000|2024-08-28 10:00:00|595.3|587.3|587.9|579.9|596.85|588.85|585.55|577.55|1564
1724842800000|2024-08-28 11:00:00|587.85|579.85|585.7|577.7|590.65|582.65|584.35|576.35|1101
1724846400000|2024-08-28 12:00:00|585.65|577.65|586.25|578.25|589.7|581.7|584.7|576.7|1204
1724850000000|2024-08-28 13:00:00|586.2|578.2|577.35|569.35|587.15|579.15|576.85|568.85|2100
1724853600000|2024-08-28 14:00:00|577.4|569.4|582.75|574.75|587.4|579.4|576.6|568.6|3326
1724857200000|2024-08-28 15:00:00|582.65|574.65|576.95|568.95|582.65|574.65|573.35|565.35|2936
1724860800000|2024-08-28 16:00:00|576.85|568.85|578.65|570.65|579.1|571.1|563|555|4186
1724864400000|2024-08-28 17:00:00|578.7|570.7|572.85|564.85|580.5|572.5|572.1|564.1|2694
1724868000000|2024-08-28 18:00:00|572.8|564.8|582.15|574.15|582.55|574.55|571.75|563.75|2405
1724871600000|2024-08-28 19:00:00|582.1|574.1|576.3|568.3|584.35|576.35|575.35|567.35|2796
1724875200000|2024-08-28 20:00:00|576.25|568.25|580.38|572.38|585.55|577.55|573.6|565.6|3654
1724878800000|2024-08-28 21:00:00|580.1|572.1|580.3|572.3|583.43|575.43|578.22|570.22|3208
1724882400000|2024-08-28 22:00:00|580.35|572.35|579.25|571.25|581.15|573.15|574.1|566.1|1191
1724886000000|2024-08-28 23:00:00|579.05|571.05|581.15|573.15|582.45|574.45|576.9|568.9|471
1724889600000|2024-08-29 00:00:00|581.1|573.1|582.9|574.9|583.85|575.85|579.6|571.6|971
1724893200000|2024-08-29 01:00:00|582.85|574.85|580.2|572.2|583.85|575.85|579.05|571.05|1477
1724896800000|2024-08-29 02:00:00|580.25|572.25|582.75|574.75|583.15|575.15|579.25|571.25|859
1724900400000|2024-08-29 03:00:00|582.85|574.85|581.8|573.8|583.95|575.95|580.8|572.8|614
1724904000000|2024-08-29 04:00:00|581.85|573.85|578.95|570.95|582.5|574.5|578.45|570.45|772
1724907600000|2024-08-29 05:00:00|578.9|570.9|585.6|577.6|587.35|579.35|578.1|570.1|813
1724911200000|2024-08-29 06:00:00|585.65|577.65|588.9|580.9|591.5|583.5|585.2|577.2|1006
1724914800000|2024-08-29 07:00:00|588.8|580.8|588.6|580.6|590.7|582.7|587.8|579.8|758
1724918400000|2024-08-29 08:00:00|588.65|580.65|588.3|580.3|590|582|585.4|577.4|703
1724922000000|2024-08-29 09:00:00|588.35|580.35|589.1|581.1|592.25|584.25|588.05|580.05|634
1724925600000|2024-08-29 10:00:00|589.15|581.15|594.85|586.85|595.25|587.25|589.05|581.05|679
1724929200000|2024-08-29 11:00:00|594.8|586.8|597.15|589.15|602.35|594.35|593.75|585.75|1054
1724932800000|2024-08-29 12:00:00|597.35|589.35|598.6|590.6|601.35|593.35|597.05|589.05|1351
1724936400000|2024-08-29 13:00:00|598.55|590.55|599.4|591.4|599.95|591.95|596.55|588.55|1395
1724940000000|2024-08-29 14:00:00|599.55|591.55|596.65|588.65|602.35|594.35|594.35|586.35|1709
1724943600000|2024-08-29 15:00:00|596.75|588.75|601.35|593.35|604.7|596.7|596.35|588.35|1242
1724947200000|2024-08-29 16:00:00|601.25|593.25|598.75|590.75|604.25|596.25|595.85|587.85|1431
1724950800000|2024-08-29 17:00:00|598.85|590.85|601.1|593.1|604.05|596.05|597.15|589.15|1153
1724954400000|2024-08-29 18:00:00|601.05|593.05|580.05|572.05|601.05|593.05|579.8|571.8|2863
1724958000000|2024-08-29 19:00:00|580|572|583.95|575.95|586.45|578.45|579.7|571.7|1518
1724961600000|2024-08-29 20:00:00|583.9|575.9|587.47|579.47|587.7|579.7|582.65|574.65|975
1724965200000|2024-08-29 21:00:00|587.5|579.5|584|576|587.59|579.59|581.55|573.55|1874
1724968800000|2024-08-29 22:00:00|584.05|576.05|586.45|578.45|588.2|580.2|578.5|570.5|1725
1724972400000|2024-08-29 23:00:00|586.4|578.4|587.6|579.6|587.85|579.85|585.05|577.05|698
1724976000000|2024-08-30 00:00:00|587.55|579.55|588.75|580.75|591.15|583.15|586.25|578.25|1065
1724979600000|2024-08-30 01:00:00|588.7|580.7|589.1|581.1|590.4|582.4|587.3|579.3|1074
1724983200000|2024-08-30 02:00:00|589.05|581.05|587.1|579.1|589.95|581.95|585.7|577.7|722
1724986800000|2024-08-30 03:00:00|587.15|579.15|584.2|576.2|587.2|579.2|583.65|575.65|744
1724990400000|2024-08-30 04:00:00|584.25|576.25|584.25|576.25|588.25|580.25|584.25|576.25|465
1724994000000|2024-08-30 05:00:00|584.15|576.15|582|574|585.45|577.45|580.5|572.5|824
1724997600000|2024-08-30 06:00:00|582.05|574.05|586.95|578.95|587.25|579.25|580.85|572.85|749
1725001200000|2024-08-30 07:00:00|586.85|578.85|583.7|575.7|588.3|580.3|582.05|574.05|672
1725004800000|2024-08-30 08:00:00|583.75|575.75|585.7|577.7|587.15|579.15|583.2|575.2|476
1725008400000|2024-08-30 09:00:00|585.55|577.55|587.2|579.2|587.75|579.75|584.5|576.5|228
1725012000000|2024-08-30 10:00:00|588.5|580.5|587.9|579.9|588.9|580.9|585.75|577.75|406
1725015600000|2024-08-30 11:00:00|587.85|579.85|588.55|580.55|590.7|582.7|587.65|579.65|525
1725019200000|2024-08-30 12:00:00|588.4|580.4|590.8|582.8|595.07|587.07|588.15|580.15|2392
1725022800000|2024-08-30 13:00:00|590.75|582.75|590.9|582.9|592.65|584.65|584.1|576.1|1540
1725026400000|2024-08-30 14:00:00|591.25|583.25|574.2|566.2|593.8|585.8|574.15|566.15|2784
1725030000000|2024-08-30 15:00:00|574.15|566.15|566.35|558.35|576.7|568.7|563.1|555.1|3180
1725033600000|2024-08-30 16:00:00|566.4|558.4|576.1|568.1|576.75|568.75|564.75|556.75|2173
1725037200000|2024-08-30 17:00:00|576.2|568.2|577.5|569.5|578.85|570.85|573.65|565.65|1405
1725040800000|2024-08-30 18:00:00|577.6|569.6|591.8|583.8|593.4|585.4|577.3|569.3|2337
1725044400000|2024-08-30 19:00:00|591.75|583.75|586.45|578.45|591.75|583.75|585.6|577.6|1318
1725048000000|2024-08-30 20:00:00|586.4|578.4|590.14|582.14|590.18|582.18|586|578|2188
1725102000000|2024-08-31 11:00:00|590.15|582.15|598.99|590.99|599.32|591.32|590.15|582.15|320
1725105600000|2024-08-31 12:00:00|599|591|599.96|591.96|600.32|592.32|597.2|589.2|2382
1725109200000|2024-08-31 13:00:00|599.98|591.98|595.75|587.75|601.39|593.39|595.55|587.55|2724
1725112800000|2024-08-31 14:00:00|595.79|587.79|600.92|592.92|601.33|593.33|595.44|587.44|2755
1725116400000|2024-08-31 15:00:00|600.9|592.9|602.24|594.24|602.39|594.39|599|591|2675
1725120000000|2024-08-31 16:00:00|602.25|594.25|601.42|593.42|603.85|595.85|599.83|591.83|2875
1725123600000|2024-08-31 17:00:00|601.43|593.43|601.42|593.42|604.12|596.12|599.07|591.07|4024
1725127200000|2024-08-31 18:00:00|601.44|593.44|597.37|589.37|613.67|605.67|594.9|586.9|5305
1725130800000|2024-08-31 19:00:00|597.35|589.35|596.82|588.82|599.1|591.1|593.67|585.67|3707
1725134400000|2024-08-31 20:00:00|596.86|588.86|596.87|588.87|598.57|590.57|594.4|586.4|2187
1725138000000|2024-08-31 21:00:00|596.8|588.8|597.62|589.62|600.29|592.29|594.6|586.6|1295
1725141600000|2024-08-31 22:00:00|597.6|589.6|595.74|587.74|598.19|590.19|594.92|586.92|1972
1725145200000|2024-08-31 23:00:00|595.7|587.7|598.25|590.25|598.63|590.63|594.93|586.93|1196
1725148800000|2024-09-01 00:00:00|598.29|590.29|593.6|585.6|599.73|591.73|593.6|585.6|2465
1725152400000|2024-09-01 01:00:00|593.59|585.59|587.39|579.39|594.47|586.47|587.33|579.33|3452
1725156000000|2024-09-01 02:00:00|587.37|579.37|584.06|576.06|588.29|580.29|581.61|573.61|4981
1725159600000|2024-09-01 03:00:00|584.16|576.16|587.99|579.99|589.3|581.3|584.03|576.03|1972
1725163200000|2024-09-01 04:00:00|588.01|580.01|585.24|577.24|588.48|580.48|584.65|576.65|2426
1725166800000|2024-09-01 05:00:00|585.25|577.25|576.68|568.68|585.93|577.93|576.54|568.54|4800
1725170400000|2024-09-01 06:00:00|576.71|568.71|578.99|570.99|580.25|572.25|576.46|568.46|2877
1725174000000|2024-09-01 07:00:00|579|571|582.25|574.25|582.77|574.77|578.62|570.62|2354
1725177600000|2024-09-01 08:00:00|582.22|574.22|579.2|571.2|583.82|575.82|578.96|570.96|2128
1725181200000|2024-09-01 09:00:00|579.17|571.17|581.24|573.24|582.34|574.34|577.5|569.5|2070
1725184800000|2024-09-01 10:00:00|581.21|573.21|575.6|567.6|582.06|574.06|575.08|567.08|3618
1725188400000|2024-09-01 11:00:00|575.62|567.62|579.06|571.06|579.1|571.1|574.8|566.8|2157
1725192000000|2024-09-01 12:00:00|578.92|570.92|574.05|566.05|579.74|571.74|573.35|565.35|3359
1725195600000|2024-09-01 13:00:00|574.04|566.04|576.3|568.3|576.78|568.78|569.43|561.43|3901
1725199200000|2024-09-01 14:00:00|576.36|568.36|573.76|565.76|578.08|570.08|568.39|560.39|7209
1725202800000|2024-09-01 15:00:00|573.78|565.78|578.86|570.86|579.97|571.97|571.68|563.68|5110
1725206400000|2024-09-01 16:00:00|578.84|570.84|574.99|566.99|580.93|572.93|573.85|565.85|5123
1725210000000|2024-09-01 17:00:00|575|567|572.22|564.22|577.59|569.59|568.94|560.94|4549
1725213600000|2024-09-01 18:00:00|572.2|564.2|578.5|570.5|579.95|571.95|571.8|563.8|5055
1725217200000|2024-09-01 19:00:00|578.52|570.52|582.75|567.75|582.9|574.1|577.64|565.5|3982
1725220800000|2024-09-01 20:00:00|582.74|567.74|583.44|568.44|586.75|571.75|582.23|567.23|3902
1725224400000|2024-09-01 21:00:00|583.42|568.42|577.35|569.35|583.45|572|575.4|567.4|396
1725228000000|2024-09-01 22:00:00|577.2|569.2|559.8|551.8|577.7|569.7|558.5|550.5|2929
1725231600000|2024-09-01 23:00:00|559.75|551.75|565.15|557.15|569.1|561.1|558.75|550.75|2665
1725235200000|2024-09-02 00:00:00|565.05|557.05|571.15|563.15|574.4|566.4|564.9|556.9|2037
1725238800000|2024-09-02 01:00:00|571.2|563.2|569.6|561.6|574.2|566.2|568.75|560.75|1415
1725242400000|2024-09-02 02:00:00|569.55|561.55|569|561|573.35|565.35|566.85|558.85|1109
1725246000000|2024-09-02 03:00:00|569.05|561.05|569.75|561.75|572.15|564.15|568.85|560.85|1192
1725249600000|2024-09-02 04:00:00|569.7|561.7|563.5|555.5|570.6|562.6|563.4|555.4|769
1725253200000|2024-09-02 05:00:00|563.6|555.6|569.85|561.85|572.85|564.85|563.55|555.55|1039
1725256800000|2024-09-02 06:00:00|569.95|561.95|570.1|562.1|572|564|569.65|561.65|753
1725260400000|2024-09-02 07:00:00|570.15|562.15|574.05|566.05|574.05|566.05|567.95|559.95|677
1725264000000|2024-09-02 08:00:00|573.95|565.95|599.45|591.45|606.1|598.1|573.5|565.5|4332
1725267600000|2024-09-02 09:00:00|599.35|591.35|603.2|595.2|606.15|598.15|593.9|585.9|3320
1725271200000|2024-09-02 10:00:00|603.15|595.15|611.8|603.8|615.7|607.7|601.4|593.4|3600
1725274800000|2024-09-02 11:00:00|611.75|603.75|605.5|597.5|614.65|606.65|604.55|596.55|1421
1725278400000|2024-09-02 12:00:00|605.45|597.45|602.85|594.85|610.1|602.1|602.5|594.5|1372
1725282000000|2024-09-02 13:00:00|602.8|594.8|601.85|593.85|604.95|596.95|598.4|590.4|1525
1725285600000|2024-09-02 14:00:00|601.8|593.8|607.8|599.8|609.55|601.55|596.75|588.75|2759
1725289200000|2024-09-02 15:00:00|607.85|599.85|618.6|610.6|619.2|611.2|606.1|598.1|2332
1725292800000|2024-09-02 16:00:00|618.65|610.65|616.8|608.8|623.7|615.7|615.05|607.05|2273
1725296400000|2024-09-02 17:00:00|616.75|608.75|618.95|610.95|624|616|616.45|608.45|1760
1725300000000|2024-09-02 18:00:00|619|611|622.7|614.7|622.75|614.75|617.9|609.9|1566
1725303600000|2024-09-02 19:00:00|622.65|614.65|618.2|610.2|623.85|615.85|616.95|608.95|1087
1725307200000|2024-09-02 20:00:00|618.25|610.25|622.8|614.8|625.25|617.25|616.5|608.5|1841
1725310800000|2024-09-02 21:00:00|622.82|614.82|618.55|610.55|624.83|616.83|617.07|609.07|3744
1725314400000|2024-09-02 22:00:00|618.6|610.6|620.95|612.95|624.25|616.25|618.2|610.2|946
1725318000000|2024-09-02 23:00:00|621|613|614.2|606.2|621.4|613.4|613.6|605.6|939
1725321600000|2024-09-03 00:00:00|614.25|606.25|617.35|609.35|617.4|609.4|613.85|605.85|691
1725325200000|2024-09-03 01:00:00|617.5|609.5|617.2|609.2|618.5|610.5|612.65|604.65|930
1725328800000|2024-09-03 02:00:00|617.15|609.15|618.35|610.35|623.1|615.1|616.75|608.75|1840
1725332400000|2024-09-03 03:00:00|618.25|610.25|620.05|612.05|621.35|613.35|616.7|608.7|952
1725336000000|2024-09-03 04:00:00|620.1|612.1|619.9|611.9|620.55|612.55|616.3|608.3|751
1725339600000|2024-09-03 05:00:00|619.95|611.95|624.35|616.35|625.3|617.3|619|611|726
1725343200000|2024-09-03 06:00:00|624.3|616.3|624.5|616.5|628.7|620.7|621.85|613.85|956
1725346800000|2024-09-03 07:00:00|624.55|616.55|629.6|621.6|631.45|623.45|624.4|616.4|1070
1725350400000|2024-09-03 08:00:00|629.65|621.65|623.6|615.6|631.85|623.85|621|613|1539
1725354000000|2024-09-03 09:00:00|623.55|615.55|623.95|615.95|627.9|619.9|623.3|615.3|989
1725357600000|2024-09-03 10:00:00|624.05|616.05|621.95|613.95|624.2|616.2|619.65|611.65|708
1725361200000|2024-09-03 11:00:00|621.9|613.9|630.2|622.2|630.25|622.25|621.85|613.85|559
1725364800000|2024-09-03 12:00:00|630.15|622.15|631.05|623.05|633.35|625.35|629.1|621.1|1026
1725368400000|2024-09-03 13:00:00|631.1|623.1|617.7|609.7|634.55|626.55|614.4|606.4|2499
1725372000000|2024-09-03 14:00:00|617.65|609.65|608.95|600.95|619.55|611.55|607.4|599.4|3130
1725375600000|2024-09-03 15:00:00|608.85|600.85|609.85|601.85|614.8|606.8|607.75|599.75|2327
1725379200000|2024-09-03 16:00:00|610.05|602.05|609.65|601.65|615|607|608|600|2007
1725382800000|2024-09-03 17:00:00|609.55|601.55|612.25|604.25|616.15|608.15|609.3|601.3|1659
1725386400000|2024-09-03 18:00:00|612.3|604.3|612|604|618.85|610.85|610.35|602.35|1941
1725390000000|2024-09-03 19:00:00|612.15|604.15|614.35|606.35|615.15|607.15|610.5|602.5|1237
1725393600000|2024-09-03 20:00:00|614.4|606.4|623.59|615.59|624.25|616.25|613.95|605.95|1178
1725397200000|2024-09-03 21:00:00|623.6|615.6|616.95|608.95|625.93|617.93|616.49|608.49|2325
1725400800000|2024-09-03 22:00:00|617|609|613.15|605.15|619.1|611.1|613.05|605.05|788
1725404400000|2024-09-03 23:00:00|613.2|605.2|608|600|613.95|605.95|606.45|598.45|1140
1725408000000|2024-09-04 00:00:00|607.95|599.95|606.6|598.6|621.15|613.15|605.5|597.5|2201
1725411600000|2024-09-04 01:00:00|606.65|598.65|607.3|599.3|609.4|601.4|582.3|574.3|4745
1725415200000|2024-09-04 02:00:00|607.25|599.25|603.8|595.8|612.5|604.5|601.85|593.85|2619
1725418800000|2024-09-04 03:00:00|603.85|595.85|613.95|605.95|616.2|608.2|603.7|595.7|2054
1725422400000|2024-09-04 04:00:00|613.9|605.9|618.25|610.25|618.35|610.35|611|603|1293
1725426000000|2024-09-04 05:00:00|618.2|610.2|619.05|611.05|621.8|613.8|616.1|608.1|1565
1725429600000|2024-09-04 06:00:00|619.1|611.1|621.7|613.7|628.5|620.5|618.75|610.75|2586
1725433200000|2024-09-04 07:00:00|621.75|613.75|631.5|623.5|631.55|623.55|618.55|610.55|2806
1725436800000|2024-09-04 08:00:00|631.4|623.4|633.65|625.65|638.45|630.45|627.95|619.95|2239
1725440400000|2024-09-04 09:00:00|633.55|625.55|625.95|617.95|635.2|627.2|624.4|616.4|1762
1725444000000|2024-09-04 10:00:00|626.1|618.1|620.1|612.1|628.95|620.95|617.65|609.65|2204
1725447600000|2024-09-04 11:00:00|620.15|612.15|622.15|614.15|627.75|619.75|620.15|612.15|1542
1725451200000|2024-09-04 12:00:00|622.05|614.05|626.2|618.2|629.65|621.65|621.6|613.6|1602
1725454800000|2024-09-04 13:00:00|626.25|618.25|629.55|621.55|632.4|624.4|624.1|616.1|2441
1725458400000|2024-09-04 14:00:00|629.95|621.95|648.3|640.3|650.95|642.95|628.75|620.75|4215
1725462000000|2024-09-04 15:00:00|648.25|640.25|644.2|636.2|668.7|660.7|619.8|611.8|6876
1725465600000|2024-09-04 16:00:00|644.25|636.25|650.45|642.45|663.05|655.05|641.55|633.55|4408
1725469200000|2024-09-04 17:00:00|650.4|642.4|640.5|632.5|652.8|644.8|638.4|630.4|2367
1725472800000|2024-09-04 18:00:00|640.55|632.55|644.2|636.2|646.15|638.15|639.75|631.75|1524
1725476400000|2024-09-04 19:00:00|644.15|636.15|647.8|639.8|648.2|640.2|643.9|635.9|1495
1725480000000|2024-09-04 20:00:00|647.85|639.85|644.96|636.96|648.85|640.85|643.35|635.35|993
1725483600000|2024-09-04 21:00:00|644.93|636.93|652.05|644.05|652.05|644.05|644.84|636.84|1399
1725487200000|2024-09-04 22:00:00|651.95|643.95|653.1|645.1|656.95|648.95|647.75|639.75|1261
1725490800000|2024-09-04 23:00:00|653.05|645.05|647.9|639.9|653.8|645.8|646.25|638.25|810
1725494400000|2024-09-05 00:00:00|648.55|640.55|650.1|642.1|654.45|646.45|646.95|638.95|1237
1725498000000|2024-09-05 01:00:00|650.05|642.05|648.35|640.35|652.25|644.25|648.1|640.1|1183
1725501600000|2024-09-05 02:00:00|648.3|640.3|643.25|635.25|649.7|641.7|642.75|634.75|959
1725505200000|2024-09-05 03:00:00|643.2|635.2|636.75|628.75|643.8|635.8|635.3|627.3|1970
1725508800000|2024-09-05 04:00:00|636.7|628.7|640.15|632.15|642.15|634.15|635.55|627.55|1175
1725512400000|2024-09-05 05:00:00|640.1|632.1|637.4|629.4|640.35|632.35|635.25|627.25|781
1725516000000|2024-09-05 06:00:00|637.3|629.3|629.4|621.4|638.1|630.1|627.15|619.15|1279
1725519600000|2024-09-05 07:00:00|629.35|621.35|630.05|622.05|633.45|625.45|629|621|1140
1725523200000|2024-09-05 08:00:00|630|622|630.4|622.4|632.35|624.35|628.85|620.85|662
1725526800000|2024-09-05 09:00:00|630.45|622.45|631.3|623.3|632.85|624.85|629.35|621.35|934
1725530400000|2024-09-05 10:00:00|631.25|623.25|629.8|621.8|632.1|624.1|628.1|620.1|761
1725534000000|2024-09-05 11:00:00|629.7|621.7|632.05|624.05|632.05|624.05|628.05|620.05|594
1725537600000|2024-09-05 12:00:00|632.15|624.15|628.5|620.5|633.6|625.6|626|618|1444
1725541200000|2024-09-05 13:00:00|628.55|620.55|627.46|619.46|631.85|623.85|625.85|617.85|1876
1725544800000|2024-09-05 14:00:00|627.56|619.56|622.52|614.52|630.49|622.49|621.2|613.2|6163
1725548400000|2024-09-05 15:00:00|622.5|614.5|627.68|619.68|629.73|621.73|620.76|612.76|6543
1725552000000|2024-09-05 16:00:00|627.7|619.7|627.1|619.1|631.4|623.4|625.08|617.08|3764
1725555600000|2024-09-05 17:00:00|627.08|619.08|631|623|631.03|623.03|626.55|618.55|3157
1725559200000|2024-09-05 18:00:00|631.03|623.03|629.7|621.7|632.45|624.45|627.4|619.4|1143
1725566400000|2024-09-05 20:00:00|632.03|624.03|631.85|623.85|632.18|624.18|631.75|623.75|33
1725570000000|2024-09-05 21:00:00|631.88|623.88|631.45|623.45|632.93|624.93|628.38|620.38|1072
1725606000000|2024-09-06 07:00:00|623.65|615.65|622|614|624.9|616.9|616|608|1610
1725609600000|2024-09-06 08:00:00|621.96|613.96|624.05|616.05|624.7|616.7|620.94|612.94|1895
1725613200000|2024-09-06 09:00:00|624.1|616.1|625.87|617.87|628.5|620.5|620.99|612.99|1636
1725616800000|2024-09-06 10:00:00|625.86|617.86|622.55|614.55|627.05|619.05|622.3|614.3|2037
1725620400000|2024-09-06 11:00:00|622.6|614.6|625.63|617.63|627.18|619.18|622|614|1773
1725624000000|2024-09-06 12:00:00|625.58|617.58|632.75|624.75|634.44|626.44|624.04|616.04|3871
1725627600000|2024-09-06 13:00:00|632.7|624.7|625.4|617.4|634.98|626.98|624.25|616.25|4856
1725631200000|2024-09-06 14:00:00|625.55|617.55|626.47|618.47|626.74|618.74|617.03|609.03|6533
1725634800000|2024-09-06 15:00:00|626.5|618.5|620.6|612.6|629.49|621.49|614.1|606.1|5082
1725638400000|2024-09-06 16:00:00|620.55|612.55|614.85|606.85|621.5|613.5|610.85|602.85|3493
1725642000000|2024-09-06 17:00:00|614.9|606.9|614.8|606.8|617.62|609.62|608.5|600.5|4093
1725645600000|2024-09-06 18:00:00|614.85|606.85|608.67|600.67|617.4|609.4|608.67|600.67|3340
1725649200000|2024-09-06 19:00:00|608.66|600.66|611.75|603.75|616.55|608.55|607.95|599.95|3681
1725652800000|2024-09-06 20:00:00|611.8|603.8|596.48|588.48|613.74|605.74|596.15|588.15|8173
1725692400000|2024-09-07 07:00:00|596.25|588.25|596.25|588.25|596.25|588.25|596.25|588.25|1
1725771600000|2024-09-08 05:00:00|648.46|640.46|646.41|638.41|650.11|642.11|646.12|638.12|1497
1725775200000|2024-09-08 06:00:00|646.4|638.4|644.13|636.13|647|639|643.46|635.46|2497
1725778800000|2024-09-08 07:00:00|644.11|636.11|646.22|638.22|646.51|638.51|643.67|635.67|3428
1725782400000|2024-09-08 08:00:00|646.24|638.24|646.7|638.7|646.94|638.94|645.27|637.27|1709
1725786000000|2024-09-08 09:00:00|646.71|638.71|642.12|634.12|649.17|641.17|642.11|634.11|3522
1725789600000|2024-09-08 10:00:00|642.13|634.13|641.38|633.38|644.95|636.95|638.16|630.16|2920
1725793200000|2024-09-08 11:00:00|641.37|633.37|639.66|631.66|641.51|633.51|638.27|630.27|1766
1725796800000|2024-09-08 12:00:00|639.64|631.64|637.01|629.01|640.76|632.76|635.56|627.56|3099
1725800400000|2024-09-08 13:00:00|636.99|628.99|637.11|629.11|637.53|629.53|634.09|626.09|2833
1725804000000|2024-09-08 14:00:00|637.17|629.17|634.97|626.97|637.85|629.85|634.39|626.39|2987
1725807600000|2024-09-08 15:00:00|634.96|626.96|629.94|621.94|635.37|627.37|629.32|621.32|5593
1725811200000|2024-09-08 16:00:00|629.91|621.91|632.59|624.59|633.85|625.85|628.26|620.26|3802
1725814800000|2024-09-08 17:00:00|632.57|624.57|635.82|627.82|636.06|628.06|632.51|624.51|2854
1725818400000|2024-09-08 18:00:00|635.8|627.8|637.77|629.77|638.09|630.09|634.11|626.11|2795
1725822000000|2024-09-08 19:00:00|637.75|629.75|640.62|625.62|641.5|629.92|635.06|623.96|1523
1725825600000|2024-09-08 20:00:00|640.63|625.63|640.05|625.05|641.23|626.23|638.99|623.99|1414
1725829200000|2024-09-08 21:00:00|640.06|625.06|634.61|626.61|640.09|631.79|634.07|624.37|1620
1725832800000|2024-09-08 22:00:00|634.65|626.65|634.4|626.4|646.67|638.67|632.81|624.81|2969
1725836400000|2024-09-08 23:00:00|634.43|626.43|638.8|630.8|640.82|632.82|633.36|625.36|1505
1725840000000|2024-09-09 00:00:00|638.85|630.85|643.15|635.15|644.3|636.3|637.15|629.15|1863
1725843600000|2024-09-09 01:00:00|643.25|635.25|643.45|635.45|645.6|637.6|639.45|631.45|2137
1725847200000|2024-09-09 02:00:00|643.46|635.46|646.95|638.95|647.15|639.15|641.75|633.75|1616
1725850800000|2024-09-09 03:00:00|647|639|649.12|641.12|650.75|642.75|643.97|635.97|1529
1725854400000|2024-09-09 04:00:00|649.2|641.2|646.95|638.95|652.27|644.27|645.55|637.55|1531
1725858000000|2024-09-09 05:00:00|647.13|639.13|646.55|638.55|649.7|641.7|644.55|636.55|1762
1725861600000|2024-09-09 06:00:00|646.54|638.54|664.58|656.58|665|657|645.56|637.56|2235
1725865200000|2024-09-09 07:00:00|664.53|656.53|671.5|663.5|673.45|665.45|658.15|650.15|3996
1725868800000|2024-09-09 08:00:00|671.55|663.55|673.39|665.39|677.3|669.3|670.55|662.55|3380
1725872400000|2024-09-09 09:00:00|673.37|665.37|669.55|661.55|675.8|667.8|669.1|661.1|2402
1725876000000|2024-09-09 10:00:00|669.5|661.5|667.7|659.7|670.28|662.28|665.66|657.66|1718
1725879600000|2024-09-09 11:00:00|667.65|659.65|668.75|660.75|670.05|662.05|663.41|655.41|1304
1725883200000|2024-09-09 12:00:00|668.8|660.8|667.52|659.52|670.55|662.55|667.23|659.23|1631
1725886800000|2024-09-09 13:00:00|667.55|659.55|669.57|661.57|671.55|663.55|665.45|657.45|3097
1725890400000|2024-09-09 14:00:00|669.62|661.62|657.81|649.81|669.62|661.62|656.45|648.45|3794
1725894000000|2024-09-09 15:00:00|657.8|649.8|658.75|650.75|662.7|654.7|655.6|647.6|2927
1725897600000|2024-09-09 16:00:00|658.7|650.7|667.15|659.15|670.55|662.55|657.8|649.8|4859
1725901200000|2024-09-09 17:00:00|667.2|659.2|671.9|663.9|673.65|665.65|666.85|658.85|3292
1725904800000|2024-09-09 18:00:00|671.96|663.96|668.95|660.95|672.9|664.9|668.9|660.9|2519
1725908400000|2024-09-09 19:00:00|668.9|660.9|671.5|663.5|672.3|664.3|666.6|658.6|1728
1725912000000|2024-09-09 20:00:00|671.55|663.55|668.37|660.37|671.85|663.85|667.05|659.05|1257
1725915600000|2024-09-09 21:00:00|668.39|660.39|674.8|666.8|675.81|667.81|667.08|659.08|3975
1725919200000|2024-09-09 22:00:00|674.91|666.91|676.1|668.1|677.9|669.9|674.25|666.25|1331
1725922800000|2024-09-09 23:00:00|676.09|668.09|677.25|669.25|679.2|671.2|674.35|666.35|1041
1725926400000|2024-09-10 00:00:00|677.3|669.3|674.35|666.35|677.3|669.3|671.6|663.6|1581
1725930000000|2024-09-10 01:00:00|674.3|666.3|671|663|675.75|667.75|668.54|660.54|847
1725933600000|2024-09-10 02:00:00|671.01|663.01|666.78|658.78|671.05|663.05|666.78|658.78|789
1725937200000|2024-09-10 03:00:00|666.73|658.73|662.36|654.36|668.16|660.16|662.36|654.36|827
1725940800000|2024-09-10 04:00:00|662.34|654.34|661.15|653.15|664|656|658.89|650.89|874
1725944400000|2024-09-10 05:00:00|661.21|653.21|661.3|653.3|662.75|654.75|659.7|651.7|757
1725948000000|2024-09-10 06:00:00|661.28|653.28|656.9|648.9|661.28|653.28|654.35|646.35|958
1725951600000|2024-09-10 07:00:00|656.98|648.98|659.95|651.95|661.55|653.55|655.9|647.9|1424
1725955200000|2024-09-10 08:00:00|659.9|651.9|655.7|647.7|661.9|653.9|654.9|646.9|1323
1725958800000|2024-09-10 09:00:00|655.73|647.73|660.13|652.13|662.53|654.53|654.1|646.1|1443
1725962400000|2024-09-10 10:00:00|660.12|652.12|666.75|658.75|668.65|660.65|658.78|650.78|1050
1725966000000|2024-09-10 11:00:00|666.65|658.65|665.64|657.64|666.75|658.75|662.68|654.68|951
1725969600000|2024-09-10 12:00:00|665.63|657.63|660|652|666.3|658.3|659.7|651.7|1228
1725973200000|2024-09-10 13:00:00|659.9|651.9|657.54|649.54|661.4|653.4|656.4|648.4|2378
1725976800000|2024-09-10 14:00:00|657.5|649.5|662|654|665.6|657.6|655.69|647.69|3494
1725980400000|2024-09-10 15:00:00|661.97|653.97|659.1|651.1|665.15|657.15|659.1|651.1|2387
1725984000000|2024-09-10 16:00:00|659.13|651.13|668.15|660.15|668.6|660.6|658.95|650.95|1790
1725987600000|2024-09-10 17:00:00|668.17|660.17|678.75|670.75|686.9|678.9|668.1|660.1|3140
1725991200000|2024-09-10 18:00:00|678.8|670.8|678.34|670.34|683.7|675.7|677.65|669.65|2337
1725994800000|2024-09-10 19:00:00|677.84|669.84|677.2|669.2|679.35|671.35|674.39|666.39|856
1725998400000|2024-09-10 20:00:00|677.15|669.15|674.65|666.65|679.5|671.5|674.51|666.51|1243
1726002000000|2024-09-10 21:00:00|674.68|666.68|674.8|666.8|679.29|671.29|674.6|666.6|1784
1726005600000|2024-09-10 22:00:00|674.85|666.85|676.1|668.1|677.85|669.85|673.4|665.4|800
1726009200000|2024-09-10 23:00:00|676.05|668.05|674.21|666.21|678.3|670.3|673.3|665.3|1055
1726012800000|2024-09-11 00:00:00|674.36|666.36|675.4|667.4|677.35|669.35|672.87|664.87|1429
1726016400000|2024-09-11 01:00:00|675.45|667.45|670.95|662.95|676.15|668.15|665|657|2418
1726020000000|2024-09-11 02:00:00|670.9|662.9|673.1|665.1|679.3|671.3|670.6|662.6|1756
1726023600000|2024-09-11 03:00:00|673.05|665.05|672.07|664.07|674.45|666.45|670.38|662.38|1383
1726027200000|2024-09-11 04:00:00|672.02|664.02|664.05|656.05|672.19|664.19|660.15|652.15|1840
1726030800000|2024-09-11 05:00:00|664.1|656.1|659.55|651.55|664.11|656.11|658.45|650.45|1624
1726034400000|2024-09-11 06:00:00|659.66|651.66|668.78|660.78|670.8|662.8|658.8|650.8|1402
1726038000000|2024-09-11 07:00:00|668.8|660.8|676.75|668.75|677.95|669.95|667.8|659.8|1852
1726041600000|2024-09-11 08:00:00|676.7|668.7|676.25|668.25|678.4|670.4|672.11|664.11|1879
1726045200000|2024-09-11 09:00:00|676.3|668.3|672.79|664.79|682.15|674.15|672.05|664.05|1753
1726048800000|2024-09-11 10:00:00|672.78|664.78|674.64|666.64|677.9|669.9|672.7|664.7|1692
1726052400000|2024-09-11 11:00:00|674.8|666.8|677.5|669.5|680.75|672.75|674.55|666.55|2067
1726056000000|2024-09-11 12:00:00|677.45|669.45|683.56|675.56|684.54|676.54|674.23|666.23|2804
1726059600000|2024-09-11 13:00:00|683.41|675.41|664.95|656.95|687.3|679.3|663.71|655.71|4760
1726063200000|2024-09-11 14:00:00|664.85|656.85|666.9|658.9|669.22|661.22|659.7|651.7|3748
1726066800000|2024-09-11 15:00:00|666.85|658.85|678.56|670.56|679.7|671.7|666.03|658.03|3446
1726070400000|2024-09-11 16:00:00|678.46|670.46|698.85|690.85|700.3|692.3|678.2|670.2|3222
1726074000000|2024-09-11 17:00:00|698.8|690.8|693.35|685.35|702.4|694.4|691.63|683.63|3803
1726077600000|2024-09-11 18:00:00|693.3|685.3|698.55|690.55|700.25|692.25|693.22|685.22|3358
1726081200000|2024-09-11 19:00:00|698.45|690.45|694.45|686.45|698.45|690.45|690.57|682.57|2253
1726084800000|2024-09-11 20:00:00|694.4|686.4|694.75|686.75|698.15|690.15|691.4|683.4|1726
1726088400000|2024-09-11 21:00:00|694.79|686.79|687.3|679.3|694.91|686.91|687.3|679.3|2160
1726092000000|2024-09-11 22:00:00|687.25|679.25|684.1|676.1|688.75|680.75|683.4|675.4|903
1726095600000|2024-09-11 23:00:00|684.15|676.15|679.1|671.1|684.25|676.25|679.1|671.1|952
1726099200000|2024-09-12 00:00:00|679.13|671.13|676.7|668.7|683.65|675.65|676.7|668.7|2174
1726102800000|2024-09-12 01:00:00|676.75|668.75|680.44|672.44|681.25|673.25|676.1|668.1|2146
1726106400000|2024-09-12 02:00:00|680.39|672.39|687.09|679.09|688.45|680.45|679.15|671.15|2268
1726110000000|2024-09-12 03:00:00|687.08|679.08|695.23|687.23|697.25|689.25|687.08|679.08|2587
1726113600000|2024-09-12 04:00:00|695.22|687.22|690.5|682.5|698.05|690.05|689.65|681.65|2245
1726117200000|2024-09-12 05:00:00|690.45|682.45|686.1|678.1|693.28|685.28|685.35|677.35|1276
1726120800000|2024-09-12 06:00:00|686.05|678.05|683.53|675.53|686.8|678.8|679.12|671.12|1441
1726124400000|2024-09-12 07:00:00|683.44|675.44|677.35|669.35|684.55|676.55|676.54|668.54|1364
1726128000000|2024-09-12 08:00:00|677.4|669.4|677.22|669.22|680.35|672.35|676.31|668.31|1499
1726131600000|2024-09-12 09:00:00|677.24|669.24|675.88|667.88|679.34|671.34|675.6|667.6|1581
1726135200000|2024-09-12 10:00:00|675.95|667.95|674.87|666.87|678.97|670.97|674.81|666.81|1441
1726138800000|2024-09-12 11:00:00|675.14|667.14|673.89|665.89|675.86|667.86|672.88|664.88|1243
1726142400000|2024-09-12 12:00:00|673.85|665.85|674.65|666.65|677.5|669.5|672.25|664.25|1944
1726146000000|2024-09-12 13:00:00|674.6|666.6|673.95|665.95|677.1|669.1|672.35|664.35|1808
1726149600000|2024-09-12 14:00:00|674|666|667.8|659.8|678.65|670.65|667.8|659.8|2675
1726153200000|2024-09-12 15:00:00|667.78|659.78|669.53|661.53|674|666|665.65|657.65|2646
1726156800000|2024-09-12 16:00:00|669.55|661.55|673.1|665.1|673.38|665.38|669.4|661.4|1652
1726160400000|2024-09-12 17:00:00|673.15|665.15|670.19|662.19|673.9|665.9|669.7|661.7|1448
1726164000000|2024-09-12 18:00:00|670.82|662.82|676.95|668.95|677.8|669.8|670.55|662.55|1730
1726167600000|2024-09-12 19:00:00|676.9|668.9|686.19|678.19|690.5|682.5|676.75|668.75|2294
1726171200000|2024-09-12 20:00:00|686.14|678.14|687.13|679.13|692.25|684.25|679.77|671.77|1780
1726174800000|2024-09-12 21:00:00|687.11|679.11|680.97|672.97|687.83|679.83|679.76|671.76|2259
1726178400000|2024-09-12 22:00:00|680.85|672.85|687.5|679.5|687.85|679.85|677.42|669.42|1391
1726182000000|2024-09-12 23:00:00|687.55|679.55|683.1|675.1|688.75|680.75|682.39|674.39|1378
1726185600000|2024-09-13 00:00:00|683.05|675.05|680.4|672.4|683.55|675.55|678.72|670.72|1019
1726189200000|2024-09-13 01:00:00|680.5|672.5|680.45|672.45|681.85|673.85|677.75|669.75|1271
1726192800000|2024-09-13 02:00:00|680.5|672.5|674.15|666.15|681.3|673.3|673.8|665.8|981
1726196400000|2024-09-13 03:00:00|674.1|666.1|673.9|665.9|677.15|669.15|673.8|665.8|847
1726200000000|2024-09-13 04:00:00|673.95|665.95|673.85|665.85|677.05|669.05|673.2|665.2|865
1726203600000|2024-09-13 05:00:00|673.8|665.8|677.15|669.15|678.4|670.4|673.6|665.6|1012
1726207200000|2024-09-13 06:00:00|677.2|669.2|673.93|665.93|677.2|669.2|672.4|664.4|819
1726210800000|2024-09-13 07:00:00|674.04|666.04|678.92|670.92|680.15|672.15|673.96|665.96|979
1726214400000|2024-09-13 08:00:00|678.9|670.9|675.6|667.6|678.9|670.9|674.92|666.92|1100
1726218000000|2024-09-13 09:00:00|675.55|667.55|678.73|670.73|679.9|671.9|675.39|667.39|1297
1726221600000|2024-09-13 10:00:00|678.72|670.72|691.2|683.2|693.1|685.1|678.65|670.65|2116
1726225200000|2024-09-13 11:00:00|691.15|683.15|692.7|684.7|696.38|688.38|690.2|682.2|1968
1726228800000|2024-09-13 12:00:00|692.75|684.75|693.4|685.4|695.05|687.05|688.35|680.35|2476
1726232400000|2024-09-13 13:00:00|693.35|685.35|691.45|683.45|694.25|686.25|687.25|679.25|2375
1726236000000|2024-09-13 14:00:00|691.54|683.54|703.4|695.4|703.4|695.4|690|682|3854
1726239600000|2024-09-13 15:00:00|703.45|695.45|707.7|699.7|713.3|705.3|701.55|693.55|4137
1726243200000|2024-09-13 16:00:00|707.67|699.67|705.52|697.52|709.45|701.45|703.05|695.05|2701
1726246800000|2024-09-13 17:00:00|705.49|697.49|698.37|690.37|706.65|698.65|697.85|689.85|1836
1726250400000|2024-09-13 18:00:00|698.42|690.42|698.76|690.76|700.45|692.45|695.85|687.85|2301
1726254000000|2024-09-13 19:00:00|698.75|690.75|695.95|687.95|699.6|691.6|694.35|686.35|1482
1726257600000|2024-09-13 20:00:00|696|688|693.58|685.58|696|688|693.34|685.34|2382
1726297200000|2024-09-14 07:00:00|680.48|672.48|677.04|669.04|680.48|672.48|676.59|668.59|2588
1726300800000|2024-09-14 08:00:00|677.03|669.03|675.82|667.82|678.43|670.43|675.05|667.05|3386
1726304400000|2024-09-14 09:00:00|675.79|667.79|676.93|668.93|677.48|669.48|675.03|667.03|3005
1726308000000|2024-09-14 10:00:00|676.95|668.95|673.49|665.49|676.95|668.95|672.46|664.46|2700
1726311600000|2024-09-14 11:00:00|673.41|665.41|672.2|664.2|673.42|665.42|670.47|662.47|2938
1726315200000|2024-09-14 12:00:00|672.18|664.18|671.46|663.46|673.63|665.63|670.57|662.57|3106
1726318800000|2024-09-14 13:00:00|671.49|663.49|670.18|662.18|672.37|664.37|669.9|661.9|3213
1726322400000|2024-09-14 14:00:00|670.16|662.16|672.9|664.9|674.57|666.57|669.99|661.99|3639
1726326000000|2024-09-14 15:00:00|672.88|664.88|674.27|666.27|676.72|668.72|671.83|663.83|3388
1726329600000|2024-09-14 16:00:00|674.25|666.25|670.35|662.35|674.42|666.42|666.66|658.66|4353
1726333200000|2024-09-14 17:00:00|670.26|662.26|668.9|660.9|670.58|662.58|668.06|660.06|2830
1726336800000|2024-09-14 18:00:00|668.88|660.88|669.62|661.62|670.54|662.54|663.56|655.56|5008
1726340400000|2024-09-14 19:00:00|669.63|661.63|669.39|661.39|670.65|662.65|668.19|660.19|3642
1726344000000|2024-09-14 20:00:00|669.4|661.4|671.08|663.08|673.47|665.47|669.33|661.33|3392
1726347600000|2024-09-14 21:00:00|671.06|663.06|669.9|661.9|671.4|663.4|668.19|660.19|2279
1726351200000|2024-09-14 22:00:00|669.94|661.94|670.23|662.23|670.97|662.97|668.88|660.88|2241
1726354800000|2024-09-14 23:00:00|670.22|662.22|670.71|662.71|671.75|663.75|669.54|661.54|1798
1726358400000|2024-09-15 00:00:00|670.76|662.76|671.8|663.8|673.01|665.01|669.24|661.24|2323
1726362000000|2024-09-15 01:00:00|671.95|663.95|674.6|666.6|675.75|667.75|671.51|663.51|2957
1726365600000|2024-09-15 02:00:00|674.61|666.61|677.39|669.39|677.93|669.93|673.6|665.6|2043
1726369200000|2024-09-15 03:00:00|677.36|669.36|678.45|670.45|679.5|671.5|676.08|668.08|2293
1726372800000|2024-09-15 04:00:00|678.44|670.44|680.89|672.89|681.42|673.42|676.91|668.91|2702
1726376400000|2024-09-15 05:00:00|680.82|672.82|678.25|670.25|682.07|674.07|677.76|669.76|2702
1726380000000|2024-09-15 06:00:00|678.13|670.13|680.04|672.04|681.12|673.12|677.67|669.67|3243
1726383600000|2024-09-15 07:00:00|679.98|671.98|682.97|674.97|683.03|675.03|678.82|670.82|2758
1726387200000|2024-09-15 08:00:00|683|675|682.9|674.9|685.21|677.21|681.75|673.75|2830
1726390800000|2024-09-15 09:00:00|682.91|674.91|683.24|675.24|684.94|676.94|681.92|673.92|2302
1726394400000|2024-09-15 10:00:00|683.25|675.25|677.39|669.39|683.98|675.98|677.38|669.38|2582
1726398000000|2024-09-15 11:00:00|677.4|669.4|681.48|673.48|682|674|675.35|667.35|2528
1726401600000|2024-09-15 12:00:00|681.42|673.42|683.24|675.24|683.62|675.62|679.75|671.75|2478
1726405200000|2024-09-15 13:00:00|683.25|675.25|680.74|672.74|685.14|677.14|679.7|671.7|3927
1726408800000|2024-09-15 14:00:00|680.7|672.7|683.87|675.87|685.11|677.11|677.26|669.26|4563
1726412400000|2024-09-15 15:00:00|683.91|675.91|684.64|676.64|688.59|680.59|683.22|675.22|4358
1726416000000|2024-09-15 16:00:00|684.63|676.63|676.95|668.95|684.82|676.82|676.14|668.14|4017
1726419600000|2024-09-15 17:00:00|676.96|668.96|673.9|665.9|679.15|671.15|671.97|663.97|5638
1726423200000|2024-09-15 18:00:00|673.89|665.89|670.87|662.87|674.8|666.8|666.88|658.88|4421
1726426800000|2024-09-15 19:00:00|670.83|662.83|672.59|657.59|673.85|665.31|668.95|656.28|4036
1726430400000|2024-09-15 20:00:00|672.58|657.58|671.76|656.76|674.17|659.17|669.68|654.68|3697
1726434000000|2024-09-15 21:00:00|671.73|656.73|664.54|656.54|671.73|659.98|660.71|652.71|3862
1726437600000|2024-09-15 22:00:00|664.55|656.55|662.25|654.25|664.8|656.8|661.1|653.1|1256
1726441200000|2024-09-15 23:00:00|662.2|654.2|657.35|649.35|662.27|654.27|650.35|642.35|2810
1726444800000|2024-09-16 00:00:00|657.3|649.3|655.65|647.65|660.39|652.39|653.1|645.1|2607
1726448400000|2024-09-16 01:00:00|655.6|647.6|649.5|641.5|656.1|648.1|647.6|639.6|2847
1726452000000|2024-09-16 02:00:00|649.45|641.45|641.55|633.55|650.05|642.05|640.03|632.03|2445
1726455600000|2024-09-16 03:00:00|641.6|633.6|646.87|638.87|647.76|639.76|640.85|632.85|1616
1726459200000|2024-09-16 04:00:00|646.9|638.9|648.85|640.85|650|642|645.55|637.55|785
1726462800000|2024-09-16 05:00:00|648.83|640.83|651.68|643.68|651.68|643.68|648.13|640.13|691
1726466400000|2024-09-16 06:00:00|651.63|643.63|650.2|642.2|652.5|644.5|649.77|641.77|1069
1726470000000|2024-09-16 07:00:00|650.17|642.17|655.55|647.55|656.02|648.02|649.8|641.8|1334
1726473600000|2024-09-16 08:00:00|655.6|647.6|655.7|647.7|659.9|651.9|653.69|645.69|1561
1726477200000|2024-09-16 09:00:00|655.65|647.65|646.75|638.75|656.05|648.05|645.5|637.5|1408
1726480800000|2024-09-16 10:00:00|646.8|638.8|650.1|642.1|651.49|643.49|645.7|637.7|1271
1726484400000|2024-09-16 11:00:00|650.15|642.15|650.66|642.66|651.8|643.8|648.65|640.65|923
1726488000000|2024-09-16 12:00:00|650.61|642.61|647.05|639.05|651.4|643.4|646.5|638.5|1444
1726491600000|2024-09-16 13:00:00|646.9|638.9|649.45|641.45|650.65|642.65|643.85|635.85|2597
1726495200000|2024-09-16 14:00:00|649.4|641.4|642.6|634.6|650.35|642.35|639.25|631.25|3097
1726498800000|2024-09-16 15:00:00|642.65|634.65|642.05|634.05|647.2|639.2|641.49|633.49|1278
1726502400000|2024-09-16 16:00:00|642.15|634.15|641.4|633.4|643.6|635.6|640.6|632.6|1731
1726506000000|2024-09-16 17:00:00|641.35|633.35|642.25|634.25|643.35|635.35|634.55|626.55|3048
1726509600000|2024-09-16 18:00:00|642.3|634.3|638.5|630.5|642.4|634.4|637.55|629.55|2365
1726513200000|2024-09-16 19:00:00|638.44|630.44|639.84|631.84|642.05|634.05|638.06|630.06|1186
1726516800000|2024-09-16 20:00:00|639.85|631.85|638.35|630.35|642.1|634.1|638.32|630.32|1713
1726520400000|2024-09-16 21:00:00|638.43|630.43|643.47|635.47|643.47|635.47|636.9|628.9|2653
1726524000000|2024-09-16 22:00:00|643.5|635.5|642.83|634.83|643.5|635.5|640.97|632.97|978
1726527600000|2024-09-16 23:00:00|642.85|634.85|645.19|637.19|646.43|638.43|642.61|634.61|933
1726531200000|2024-09-17 00:00:00|645.35|637.35|638.9|630.9|646.8|638.8|638.88|630.88|1524
1726534800000|2024-09-17 01:00:00|638.95|630.95|641|633|641.6|633.6|637.75|629.75|1417
1726538400000|2024-09-17 02:00:00|641.1|633.1|646.3|638.3|646.35|638.35|641.1|633.1|867
1726542000000|2024-09-17 03:00:00|646.25|638.25|647.9|639.9|651.05|643.05|644.97|636.97|854
1726545600000|2024-09-17 04:00:00|647.95|639.95|659.82|651.82|659.88|651.88|646.75|638.75|1253
1726549200000|2024-09-17 05:00:00|659.87|651.87|664.95|656.95|665.2|657.2|658.4|650.4|952
1726552800000|2024-09-17 06:00:00|665|657|666.96|658.96|668.85|660.85|664.1|656.1|1331
1726556400000|2024-09-17 07:00:00|667|659|666.95|658.95|667.35|659.35|661.7|653.7|1369
1726560000000|2024-09-17 08:00:00|667|659|668.65|660.65|670.05|662.05|666.6|658.6|1388
1726563600000|2024-09-17 09:00:00|668.7|660.7|664.4|656.4|670.24|662.24|663.2|655.2|1120
1726567200000|2024-09-17 10:00:00|664.45|656.45|664|656|666.35|658.35|661.65|653.65|1436
1726570800000|2024-09-17 11:00:00|664.09|656.09|662.66|654.66|665.77|657.77|660.05|652.05|1166
1726574400000|2024-09-17 12:00:00|662.69|654.69|662.85|654.85|663.9|655.9|660.21|652.21|1732
1726578000000|2024-09-17 13:00:00|662.86|654.86|663.23|655.23|668.9|660.9|661.5|653.5|2912
1726581600000|2024-09-17 14:00:00|663.13|655.13|689.67|681.67|691.8|683.8|662.94|654.94|4933
1726585200000|2024-09-17 15:00:00|691.79|683.79|700.47|692.47|702.52|694.52|691.73|683.73|2832
1726588800000|2024-09-17 16:00:00|700.4|692.4|704.22|696.22|718.3|710.3|700.39|692.39|3347
1726592400000|2024-09-17 17:00:00|704.07|696.07|698.35|690.35|705.19|697.19|697|689|1614
1726596000000|2024-09-17 18:00:00|698.3|690.3|692.4|684.4|698.83|690.83|689.1|681.1|1891
1726599600000|2024-09-17 19:00:00|692.45|684.45|685.85|677.85|693.7|685.7|681.4|673.4|2085
1726603200000|2024-09-17 20:00:00|685.8|677.8|683.3|675.3|687.71|679.71|682.85|674.85|2038
1726606800000|2024-09-17 21:00:00|683.32|675.32|686.62|678.62|687.82|679.82|683.29|675.29|1910
1726610400000|2024-09-17 22:00:00|686.6|678.6|682.65|674.65|688.15|680.15|682.4|674.4|967
1726614000000|2024-09-17 23:00:00|682.6|674.6|682.79|674.79|682.85|674.85|679.05|671.05|738
1726617600000|2024-09-18 00:00:00|682.85|674.85|670.5|662.5|682.9|674.9|665.4|657.4|2004
1726621200000|2024-09-18 01:00:00|670.45|662.45|674.57|666.57|676.9|668.9|668.45|660.45|1664
1726624800000|2024-09-18 02:00:00|674.45|666.45|673.3|665.3|674.45|666.45|669.5|661.5|1393
1726628400000|2024-09-18 03:00:00|673.25|665.25|670.61|662.61|674.9|666.9|670.58|662.58|1409
1726632000000|2024-09-18 04:00:00|670.55|662.55|666.15|658.15|670.94|662.94|664.65|656.65|1222
1726635600000|2024-09-18 05:00:00|666.13|658.13|667.4|659.4|669.15|661.15|662.95|654.95|1765
1726639200000|2024-09-18 06:00:00|667.35|659.35|671|663|671.05|663.05|666.05|658.05|1315
1726642800000|2024-09-18 07:00:00|670.95|662.95|669.26|661.26|671.05|663.05|667.87|659.87|1209
1726646400000|2024-09-18 08:00:00|669.2|661.2|662.7|654.7|669.23|661.23|662.59|654.59|1087
1726650000000|2024-09-18 09:00:00|662.6|654.6|655.36|647.36|664.4|656.4|655.09|647.09|1567
1726653600000|2024-09-18 10:00:00|655.3|647.3|658.83|650.83|659.45|651.45|652.95|644.95|1721
1726657200000|2024-09-18 11:00:00|658.82|650.82|657.02|649.02|663.1|655.1|656.75|648.75|1079
1726660800000|2024-09-18 12:00:00|657.01|649.01|657.75|649.75|658.45|650.45|654.64|646.64|1331
1726664400000|2024-09-18 13:00:00|657.74|649.74|654.05|646.05|659.3|651.3|651.4|643.4|2179
1726668000000|2024-09-18 14:00:00|654|646|652.8|644.8|656.5|648.5|650.8|642.8|2362
1726671600000|2024-09-18 15:00:00|652.9|644.9|647.53|639.53|655.2|647.2|646.7|638.7|2238
1726675200000|2024-09-18 16:00:00|647.51|639.51|650.75|642.75|652.55|644.55|643.35|635.35|2492
1726678800000|2024-09-18 17:00:00|650.8|642.8|653.54|645.54|654.51|646.51|645.57|637.57|2762
1726682400000|2024-09-18 18:00:00|653.55|645.55|662.75|654.75|670.61|662.61|652.63|644.63|8416
1726686000000|2024-09-18 19:00:00|662.7|654.7|660.28|652.28|666.33|658.33|656.29|648.29|6811
1726689600000|2024-09-18 20:00:00|660.23|652.23|661.67|653.67|662.54|654.54|654.1|646.1|2986
1726693200000|2024-09-18 21:00:00|661.65|653.65|662.75|654.75|665.34|657.34|660.73|652.73|2506
1726696800000|2024-09-18 22:00:00|662.73|654.73|667.8|659.8|668.02|660.02|662.69|654.69|925
1726700400000|2024-09-18 23:00:00|667.85|659.85|681.5|673.5|681.5|673.5|667.82|659.82|1679
1726704000000|2024-09-19 00:00:00|681.55|673.55|687.53|679.53|689.59|681.59|681.47|673.47|3115
1726707600000|2024-09-19 01:00:00|687.58|679.58|683.44|675.44|689.05|681.05|677.45|669.45|2646
1726711200000|2024-09-19 02:00:00|683.45|675.45|689.42|681.42|689.75|681.75|682.75|674.75|1653
1726714800000|2024-09-19 03:00:00|689.4|681.4|692.02|684.02|694.46|686.46|688.63|680.63|1874
1726718400000|2024-09-19 04:00:00|692.07|684.07|693.58|685.58|694.56|686.56|690.8|682.8|895
1726722000000|2024-09-19 05:00:00|693.15|685.15|687.9|679.9|694.6|686.6|687.39|679.39|1388
1726725600000|2024-09-19 06:00:00|687.92|679.92|688.1|680.1|689.34|681.34|686.4|678.4|1379
1726729200000|2024-09-19 07:00:00|688.05|680.05|691|683|691.15|683.15|684.95|676.95|1717
1726732800000|2024-09-19 08:00:00|691.15|683.15|682.93|674.93|691.65|683.65|681.6|673.6|1656
1726736400000|2024-09-19 09:00:00|683.04|675.04|682.4|674.4|684.45|676.45|681.59|673.59|1245
1726740000000|2024-09-19 10:00:00|682.29|674.29|684.8|676.8|686.85|678.85|682.19|674.19|1271
1726743600000|2024-09-19 11:00:00|684.75|676.75|686.55|678.55|689.6|681.6|684.03|676.03|984
1726747200000|2024-09-19 12:00:00|686.65|678.65|684.1|676.1|692.17|684.17|683.95|675.95|2223
1726750800000|2024-09-19 13:00:00|684.09|676.09|684.7|676.7|687.65|679.65|680.79|672.79|2514
1726754400000|2024-09-19 14:00:00|684.65|676.65|682.9|674.9|688.85|680.85|681.4|673.4|2924
1726758000000|2024-09-19 15:00:00|682.95|674.95|679.6|671.6|683.05|675.05|676.5|668.5|1661
1726761600000|2024-09-19 16:00:00|679.64|671.64|689.27|681.27|694.05|686.05|679.15|671.15|3712
1726765200000|2024-09-19 17:00:00|689.31|681.31|687.5|679.5|693.37|685.37|684.9|676.9|2420
1726768800000|2024-09-19 18:00:00|687.45|679.45|687.62|679.62|691.85|683.85|686.6|678.6|2266
1726772400000|2024-09-19 19:00:00|687.59|679.59|682.95|674.95|688.12|680.12|682.2|674.2|1376
1726776000000|2024-09-19 20:00:00|683|675|683.81|675.81|685.2|677.2|683|675|698
1726779600000|2024-09-19 21:00:00|683.83|675.83|682.1|674.1|684.53|676.53|682.1|674.1|1153
1726783200000|2024-09-19 22:00:00|682|674|686.11|678.11|686.4|678.4|680.55|672.55|1411
1726786800000|2024-09-19 23:00:00|686.12|678.12|683.64|675.64|687.88|679.88|683.2|675.2|1006
1726790400000|2024-09-20 00:00:00|683.7|675.7|678.42|670.42|685.74|677.74|678.15|670.15|2048
1726794000000|2024-09-20 01:00:00|678.35|670.35|675.17|667.17|679.69|671.69|672.18|664.18|2123
1726797600000|2024-09-20 02:00:00|675.2|667.2|678.5|670.5|678.69|670.69|672.15|664.15|1834
1726801200000|2024-09-20 03:00:00|678.46|670.46|689.3|681.3|689.3|681.3|672.8|664.8|2010
1726804800000|2024-09-20 04:00:00|689.25|681.25|693.55|685.55|696.44|688.44|688.45|680.45|3068
1726808400000|2024-09-20 05:00:00|693.54|685.54|693.2|685.2|696.05|688.05|690.15|682.15|1965
1726812000000|2024-09-20 06:00:00|693.25|685.25|696.55|688.55|697.3|689.3|689.25|681.25|2243
1726815600000|2024-09-20 07:00:00|696.57|688.57|698.15|690.15|701.85|693.85|691.55|683.55|2110
1726819200000|2024-09-20 08:00:00|698.2|690.2|691.85|683.85|698.74|690.74|688.21|680.21|2083
1726822800000|2024-09-20 09:00:00|691.88|683.88|687.93|679.93|692.6|684.6|687.5|679.5|1408
1726826400000|2024-09-20 10:00:00|688.16|680.16|690.64|682.64|690.8|682.8|687.75|679.75|1413
1726830000000|2024-09-20 11:00:00|690.62|682.62|684.1|676.1|690.7|682.7|679.75|671.75|1734
1726833600000|2024-09-20 12:00:00|684.05|676.05|683.13|675.13|687.25|679.25|681.71|673.71|1788
1726837200000|2024-09-20 13:00:00|683.28|675.28|677.42|669.42|684.12|676.12|673.55|665.55|3697
1726840800000|2024-09-20 14:00:00|677.37|669.37|679.85|671.85|684.45|676.45|675.34|667.34|3768
1726844400000|2024-09-20 15:00:00|679.8|671.8|680.7|672.7|681.62|673.62|673.15|665.15|2705
1726848000000|2024-09-20 16:00:00|680.8|672.8|681.25|673.25|684.1|676.1|678.95|670.95|2274
1726851600000|2024-09-20 17:00:00|681.3|673.3|677.95|669.95|682.05|674.05|676.7|668.7|1986
1726855200000|2024-09-20 18:00:00|677.9|669.9|678.25|670.25|678.8|670.8|673.45|665.45|1723
1726858800000|2024-09-20 19:00:00|678.3|670.3|677.75|669.75|679.5|671.5|677.3|669.3|1412
1726862400000|2024-09-20 20:00:00|677.76|669.76|676.72|668.72|678.4|670.4|676.24|668.24|1977
1726902000000|2024-09-21 07:00:00|677.45|669.45|680.99|672.99|681.49|673.49|676.82|668.82|2901
1726905600000|2024-09-21 08:00:00|680.96|672.96|681.23|673.23|682.7|674.7|680|672|2898
1726909200000|2024-09-21 09:00:00|681.24|673.24|681.52|673.52|683.08|675.08|680.52|672.52|2445
1726912800000|2024-09-21 10:00:00|681.5|673.5|677.97|669.97|682|674|677.72|669.72|1967
1726916400000|2024-09-21 11:00:00|677.96|669.96|681.76|673.76|681.8|673.8|677.5|669.5|2353
1726920000000|2024-09-21 12:00:00|681.75|673.75|685.42|677.42|685.68|677.68|680.58|672.58|2379
1726923600000|2024-09-21 13:00:00|685.39|677.39|689.32|681.32|690.3|682.3|683.78|675.78|4826
1726927200000|2024-09-21 14:00:00|689.34|681.34|691.56|683.56|693.61|685.61|687.53|679.53|5216
1726930800000|2024-09-21 15:00:00|691.59|683.59|684.97|676.97|691.95|683.95|682.68|674.68|4840
1726934400000|2024-09-21 16:00:00|684.91|676.91|687.86|679.86|688.24|680.24|684.79|676.79|3660
1726938000000|2024-09-21 17:00:00|687.85|679.85|690.66|682.66|692.46|684.46|687.85|679.85|4336
1726941600000|2024-09-21 18:00:00|690.62|682.62|690.38|682.38|691.88|683.88|689.95|681.95|2310
1726945200000|2024-09-21 19:00:00|690.4|682.4|691.76|683.76|693.65|685.65|690.07|682.07|3241
1726948800000|2024-09-21 20:00:00|691.74|683.74|692.63|684.63|693.9|685.9|691.74|683.74|2734
1726952400000|2024-09-21 21:00:00|692.66|684.66|690.67|682.67|693.19|685.19|689.61|681.61|2195
1726956000000|2024-09-21 22:00:00|690.65|682.65|693.14|685.14|693.15|685.15|689.82|681.82|3006
1726959600000|2024-09-21 23:00:00|693.1|685.1|694.3|686.3|696.66|688.66|691.85|683.85|4951
1726963200000|2024-09-22 00:00:00|694.29|686.29|689.6|681.6|696.72|688.72|686.54|678.54|6274
1726966800000|2024-09-22 01:00:00|689.56|681.56|685.92|677.92|690.4|682.4|685.92|677.92|4115
1726970400000|2024-09-22 02:00:00|685.94|677.94|681.23|673.23|686.66|678.66|679.57|671.57|4050
1726974000000|2024-09-22 03:00:00|681.19|673.19|682.89|674.89|684.7|676.7|680.67|672.67|2830
1726977600000|2024-09-22 04:00:00|682.87|674.87|682.99|674.99|684.9|676.9|681.94|673.94|2148
1726981200000|2024-09-22 05:00:00|683.01|675.01|671.56|663.56|683.6|675.6|667.39|659.39|4160
1726984800000|2024-09-22 06:00:00|671.57|663.57|669.58|661.58|674.21|666.21|668.7|660.7|2950
1726988400000|2024-09-22 07:00:00|669.62|661.62|674.36|666.36|674.36|666.36|669.1|661.1|2160
1726992000000|2024-09-22 08:00:00|674.42|666.42|675|667|675.06|667.06|672.67|664.67|2283
1726995600000|2024-09-22 09:00:00|674.99|666.99|669.66|661.66|674.99|666.99|668.06|660.06|3758
1726999200000|2024-09-22 10:00:00|669.72|661.72|668.8|660.8|672.07|664.07|665.88|657.88|4134
1727002800000|2024-09-22 11:00:00|668.83|660.83|669.66|661.66|670.82|662.82|665.5|657.5|2190
1727006400000|2024-09-22 12:00:00|669.69|661.69|672.34|664.34|673.5|665.73|668.22|660.22|2346
1727010000000|2024-09-22 13:00:00|672.39|664.39|666.95|658.95|673.65|665.65|666.35|658.35|4752
1727013600000|2024-09-22 14:00:00|666.97|658.97|667.83|659.83|670.76|662.76|664.18|656.18|5559
1727017200000|2024-09-22 15:00:00|667.75|659.75|665.79|657.79|668.96|660.96|665.12|657.12|4019
1727020800000|2024-09-22 16:00:00|665.77|657.77|664.31|656.31|666.38|658.38|660.66|652.66|4953
1727024400000|2024-09-22 17:00:00|664.32|656.32|668.82|660.82|670.36|662.36|664.21|656.21|4742
1727028000000|2024-09-22 18:00:00|668.85|660.85|666.44|658.44|669.04|661.04|664.7|656.7|3942
1727031600000|2024-09-22 19:00:00|666.42|658.42|672.76|657.76|674.33|659.33|663.19|651.58|3287
1727035200000|2024-09-22 20:00:00|672.85|657.85|667.27|659.27|674.85|659.85|666.93|655.44|3812
1727038800000|2024-09-22 21:00:00|667.25|659.25|658.15|650.15|669.35|661.35|657.45|649.45|943
1727042400000|2024-09-22 22:00:00|658.1|650.1|670.85|662.85|672.1|664.1|652.4|644.4|4523
1727046000000|2024-09-22 23:00:00|670.8|662.8|667.55|659.55|672.23|664.23|665.43|657.43|2765
1727049600000|2024-09-23 00:00:00|667.6|659.6|673.88|665.88|674.6|666.6|657.35|649.35|3309
1727053200000|2024-09-23 01:00:00|673.95|665.95|676.61|668.61|678.15|670.15|672.5|664.5|3383
1727056800000|2024-09-23 02:00:00|676.55|668.55|680.18|672.18|680.8|672.8|674.94|666.94|2129
1727060400000|2024-09-23 03:00:00|680.15|672.15|692.77|684.77|696.95|688.95|679.9|671.9|3789
1727064000000|2024-09-23 04:00:00|692.82|684.82|682.63|674.63|694.15|686.15|681.95|673.95|2121
1727067600000|2024-09-23 05:00:00|682.68|674.68|681.3|673.3|684.4|676.4|679.8|671.8|1396
1727071200000|2024-09-23 06:00:00|681.25|673.25|679.74|671.74|683.9|675.9|679|671|1738
1727074800000|2024-09-23 07:00:00|679.7|671.7|674.73|666.73|680.25|672.25|673.3|665.3|2360
1727078400000|2024-09-23 08:00:00|674.72|666.72|672.41|664.41|675.47|667.47|669.78|661.78|2471
1727082000000|2024-09-23 09:00:00|672.36|664.36|679.45|671.45|679.7|671.7|672.1|664.1|1627
1727085600000|2024-09-23 10:00:00|679.4|671.4|675.83|667.83|679.75|671.75|673.7|665.7|1774
1727089200000|2024-09-23 11:00:00|675.89|667.89|677.75|669.75|679.4|671.4|673.31|665.31|1849
1727092800000|2024-09-23 12:00:00|677.85|669.85|675.45|667.45|680.3|672.3|673.24|665.24|1779
1727096400000|2024-09-23 13:00:00|675.4|667.4|676.15|668.15|677|669|672.15|664.15|3349
1727100000000|2024-09-23 14:00:00|676.1|668.1|683.95|675.95|686.85|678.85|675.37|667.37|4078
1727103600000|2024-09-23 15:00:00|684.06|676.06|690.95|682.95|692.15|684.15|679.23|671.23|2798
1727107200000|2024-09-23 16:00:00|690.92|682.92|687.7|679.7|696.15|688.15|687.5|679.5|3701
1727110800000|2024-09-23 17:00:00|687.65|679.65|689.4|681.4|691.45|683.45|685.64|677.64|2238
1727114400000|2024-09-23 18:00:00|689.39|681.39|691.57|683.57|694.45|686.45|689.01|681.01|1548
1727118000000|2024-09-23 19:00:00|691.51|683.51|689.73|681.73|692.65|684.65|689.01|681.01|1835
1727121600000|2024-09-23 20:00:00|689.8|681.8|690.33|682.33|694.67|686.67|689.02|681.02|1309
1727125200000|2024-09-23 21:00:00|690.34|682.34|690.05|682.05|692.35|684.35|686.73|678.73|3711
1727128800000|2024-09-23 22:00:00|690|682|687.24|679.24|691.2|683.2|687.2|679.2|921
1727132400000|2024-09-23 23:00:00|687.15|679.15|686.33|678.33|689.3|681.3|685.09|677.09|1170
1727136000000|2024-09-24 00:00:00|686.25|678.25|682.76|674.76|689.8|681.8|681.2|673.2|2840
1727139600000|2024-09-24 01:00:00|682.91|674.91|682.46|674.46|686.8|678.8|678.2|670.2|2821
1727143200000|2024-09-24 02:00:00|682.4|674.4|687.67|679.67|687.68|679.68|679|671|2737
1727146800000|2024-09-24 03:00:00|687.75|679.75|691.62|683.62|691.7|683.7|687.25|679.25|1576
1727150400000|2024-09-24 04:00:00|691.57|683.57|688.06|680.06|692.38|684.38|686.1|678.1|1312
1727154000000|2024-09-24 05:00:00|688|680|690.6|682.6|693.58|685.58|687.4|679.4|1312
1727157600000|2024-09-24 06:00:00|690.57|682.57|693.8|685.8|694.55|686.55|690.01|682.01|1274
1727161200000|2024-09-24 07:00:00|693.97|685.97|700.16|692.16|700.45|692.45|691.92|683.92|1814
1727164800000|2024-09-24 08:00:00|700.11|692.11|705.27|697.27|707.32|699.32|699.55|691.55|2960
1727168400000|2024-09-24 09:00:00|705.32|697.32|694.73|686.73|707.23|699.23|693.1|685.1|2417
1727172000000|2024-09-24 10:00:00|694.69|686.69|698.75|690.75|700.12|692.12|694.42|686.42|1634
1727175600000|2024-09-24 11:00:00|698.73|690.73|696.59|688.59|700.39|692.39|696.16|688.16|1978
1727179200000|2024-09-24 12:00:00|696.63|688.63|691.77|683.77|699.6|691.6|691.76|683.76|2053
1727182800000|2024-09-24 13:00:00|691.79|683.79|691.1|683.1|694.73|686.73|690.75|682.75|2427
1727186400000|2024-09-24 14:00:00|691|683|688.55|680.55|693.5|685.5|681.65|673.65|5208
1727190000000|2024-09-24 15:00:00|688.5|680.5|689.38|681.38|691.55|683.55|686.99|678.99|2051
1727193600000|2024-09-24 16:00:00|689.42|681.42|691.75|683.75|693.65|685.65|689.2|681.2|2843
1727197200000|2024-09-24 17:00:00|691.74|683.74|694.1|686.1|695.51|687.51|690.6|682.6|2946
1727200800000|2024-09-24 18:00:00|694.09|686.09|693.31|685.31|696.15|688.15|689.97|681.97|2445
1727204400000|2024-09-24 19:00:00|693.21|685.21|696.55|688.55|697.8|689.8|692.65|684.65|2364
1727208000000|2024-09-24 20:00:00|696.5|688.5|695.15|687.15|697.2|689.2|693.55|685.55|1862
1727211600000|2024-09-24 21:00:00|695.12|687.12|696|688|697.32|689.32|693.38|685.38|2338
1727215200000|2024-09-24 22:00:00|695.99|687.99|700.33|692.33|701.35|693.35|695.99|687.99|1972
1727218800000|2024-09-24 23:00:00|700.34|692.34|696.8|688.8|701.45|693.45|695.73|687.73|1418
1727222400000|2024-09-25 00:00:00|696.83|688.83|698.39|690.39|701.3|693.3|694.25|686.25|1672
1727226000000|2024-09-25 01:00:00|698.34|690.34|698.89|690.89|704.85|696.85|695.75|687.75|2702
1727229600000|2024-09-25 02:00:00|698.88|690.88|702.24|694.24|704.25|696.25|697.6|689.6|1831
1727233200000|2024-09-25 03:00:00|702.23|694.23|703.95|695.95|704.3|696.3|699.91|691.91|1456
1727236800000|2024-09-25 04:00:00|703.9|695.9|699.6|691.6|707.4|699.4|699.34|691.34|2208
1727240400000|2024-09-25 05:00:00|699.55|691.55|698|690|704.2|696.2|697.02|689.02|2034
1727244000000|2024-09-25 06:00:00|697.95|689.95|689.95|681.95|698.2|690.2|689.35|681.35|2533
1727247600000|2024-09-25 07:00:00|689.9|681.9|692.15|684.15|694.25|686.25|686.43|678.43|1922
1727251200000|2024-09-25 08:00:00|692.1|684.1|693.2|685.2|695.95|687.95|690.63|682.63|1311
1727254800000|2024-09-25 09:00:00|693.13|685.13|688.09|680.09|693.8|685.8|687.77|679.77|932
1727258400000|2024-09-25 10:00:00|688.08|680.08|690.03|682.03|692.47|684.47|687.06|679.06|1163
1727262000000|2024-09-25 11:00:00|690.08|682.08|694.08|686.08|694.08|686.08|688.61|680.61|1106
1727265600000|2024-09-25 12:00:00|694.07|686.07|687.46|679.46|694.07|686.07|686.8|678.8|1252
1727269200000|2024-09-25 13:00:00|687.41|679.41|691.56|683.56|691.6|683.6|685.67|677.67|2563
1727272800000|2024-09-25 14:00:00|691.7|683.7|696.32|688.32|696.45|688.45|691.18|683.18|2569
1727276400000|2024-09-25 15:00:00|696.31|688.31|690.45|682.45|697.5|689.5|689.85|681.85|3121
1727280000000|2024-09-25 16:00:00|690.44|682.44|695.75|687.75|700.23|692.23|689.61|681.61|2907
1727283600000|2024-09-25 17:00:00|695.7|687.7|689.93|681.93|697.5|689.5|688.61|680.61|3230
1727287200000|2024-09-25 18:00:00|689.95|681.95|691.1|683.1|691.9|683.9|688.61|680.61|2002
1727290800000|2024-09-25 19:00:00|691.07|683.07|685.45|677.45|692.23|684.23|685.06|677.06|2112
1727294400000|2024-09-25 20:00:00|685.55|677.55|689.66|681.66|690.06|682.06|685.55|677.55|1490
1727298000000|2024-09-25 21:00:00|689.67|681.67|689.5|681.5|690.5|682.5|687.95|679.95|1486
1727301600000|2024-09-25 22:00:00|689.54|681.54|684.3|676.3|690.5|682.5|680.68|672.68|2328
1727305200000|2024-09-25 23:00:00|684.4|676.4|681.5|673.5|684.47|676.47|678.65|670.65|2130
1727308800000|2024-09-26 00:00:00|681.6|673.6|675.05|667.05|684|676|672.47|664.47|2220
1727312400000|2024-09-26 01:00:00|675.2|667.2|679.9|671.9|679.9|671.9|671.55|663.55|2784
1727316000000|2024-09-26 02:00:00|679.92|671.92|684.65|676.65|687.5|679.5|679.1|671.1|2351
1727319600000|2024-09-26 03:00:00|684.7|676.7|687.22|679.22|689|681|682.75|674.75|1543
1727323200000|2024-09-26 04:00:00|687.21|679.21|685.1|677.1|688.5|680.5|684.3|676.3|1286
1727326800000|2024-09-26 05:00:00|685.05|677.05|694.65|686.65|695.55|687.55|684.45|676.45|1499
1727330400000|2024-09-26 06:00:00|694.6|686.6|703.5|695.5|703.75|695.75|694.6|686.6|2142
1727334000000|2024-09-26 07:00:00|703.6|695.6|705.36|697.36|707.54|699.54|701.1|693.1|2848
1727337600000|2024-09-26 08:00:00|705.42|697.42|702.5|694.5|708.35|700.35|701.95|693.95|2322
1727341200000|2024-09-26 09:00:00|702.45|694.45|704.22|696.22|704.93|696.93|700.75|692.75|2108
1727344800000|2024-09-26 10:00:00|704.27|696.27|714.21|706.21|719.3|711.3|703.32|695.32|3675
1727348400000|2024-09-26 11:00:00|714.16|706.16|714.59|706.59|716.7|708.7|709.9|701.9|2353
1727352000000|2024-09-26 12:00:00|714.58|706.58|715.2|707.2|718|710|712.1|704.1|2997
1727355600000|2024-09-26 13:00:00|715.15|707.15|720.54|712.54|723.9|715.9|714.5|706.5|3746
1727359200000|2024-09-26 14:00:00|720.59|712.59|716.42|708.42|726.81|718.81|716.42|708.42|4742
1727362800000|2024-09-26 15:00:00|716.47|708.47|734|726|738.3|730.3|714.65|706.65|4709
1727366400000|2024-09-26 16:00:00|733.99|725.99|734.51|726.51|741.16|733.16|733.35|725.35|4453
1727370000000|2024-09-26 17:00:00|734.56|726.56|726.5|718.5|738.93|730.93|725.7|717.7|3176
1727373600000|2024-09-26 18:00:00|726.55|718.55|735.35|727.35|735.85|727.85|726.35|718.35|2153
1727377200000|2024-09-26 19:00:00|735.4|727.4|732.1|724.1|735.45|727.45|731.29|723.29|1978
1727380800000|2024-09-26 20:00:00|732.05|724.05|727.95|719.95|735.33|727.33|725.9|717.9|2054
1727384400000|2024-09-26 21:00:00|727.94|719.94|738.15|730.15|738.58|730.58|727.84|719.84|3860
1727388000000|2024-09-26 22:00:00|738.2|730.2|742.25|734.25|742.3|734.3|736.45|728.45|1470
1727391600000|2024-09-26 23:00:00|742.3|734.3|739.52|731.52|743|735|734.85|726.85|1971
1727395200000|2024-09-27 00:00:00|739.46|731.46|741.25|733.25|742.05|734.05|736.81|728.81|2039
1727398800000|2024-09-27 01:00:00|741.3|733.3|738.8|730.8|742.1|734.1|734.67|726.67|1788
1727402400000|2024-09-27 02:00:00|738.85|730.85|733.6|725.6|741.79|733.79|733.6|725.6|1626
1727406000000|2024-09-27 03:00:00|733.55|725.55|743.55|735.55|743.92|735.92|732.8|724.8|1854
1727409600000|2024-09-27 04:00:00|743.65|735.65|743.85|735.85|745.57|737.57|739.95|731.95|1971
1727413200000|2024-09-27 05:00:00|743.9|735.9|747.3|739.3|748.2|740.2|741.75|733.75|2128
1727416800000|2024-09-27 06:00:00|747.35|739.35|740.35|732.35|748.7|740.7|740|732|2709
1727420400000|2024-09-27 07:00:00|740.4|732.4|739.68|731.68|743.2|735.2|739.25|731.25|1649
1727424000000|2024-09-27 08:00:00|739.65|731.65|743.47|735.47|744.04|736.04|739.45|731.45|1861
1727427600000|2024-09-27 09:00:00|743.5|735.5|750.37|742.37|751.9|743.9|742.75|734.75|2733
1727431200000|2024-09-27 10:00:00|750.39|742.39|745.8|737.8|751.4|743.4|742.65|734.65|2651
1727434800000|2024-09-27 11:00:00|745.7|737.7|749.26|741.26|752.65|744.65|745.55|737.55|2361
1727438400000|2024-09-27 12:00:00|749.2|741.2|749.38|741.38|751.8|743.8|744.98|736.98|2590
1727442000000|2024-09-27 13:00:00|749.44|741.44|749.45|741.45|752.9|744.9|744.85|736.85|2818
1727445600000|2024-09-27 14:00:00|749.55|741.55|752|744|755.85|747.85|746.7|738.7|4820
1727449200000|2024-09-27 15:00:00|751.95|743.95|755.25|747.25|762|754|750.18|742.18|3169
1727452800000|2024-09-27 16:00:00|755.3|747.3|773.7|765.7|774.45|766.45|749|741|4047
1727456400000|2024-09-27 17:00:00|773.65|765.65|764.35|756.35|773.8|765.8|760.55|752.55|3352
1727460000000|2024-09-27 18:00:00|764.3|756.3|759.2|751.2|764.79|756.79|756.09|748.09|1959
1727463600000|2024-09-27 19:00:00|759.31|751.31|754.43|746.43|762.04|754.04|752.74|744.74|1828
1727467200000|2024-09-27 20:00:00|754.45|746.45|757.95|749.95|759.15|751.15|751.78|743.78|1931
1727506800000|2024-09-28 07:00:00|763.96|755.96|757.35|749.35|766.21|758.21|757.24|749.24|4463
1727510400000|2024-09-28 08:00:00|757.33|749.33|750.46|742.46|758.97|750.97|750.25|742.25|5641
1727514000000|2024-09-28 09:00:00|750.41|742.41|759.74|751.74|760.46|752.46|742.71|734.71|7295
1727517600000|2024-09-28 10:00:00|759.76|751.76|758.44|750.44|759.81|751.81|758.44|750.44|140
1727521200000|2024-09-28 11:00:00|764.74|756.74|763.01|755.01|765.49|757.49|759.31|751.31|4311
1727524800000|2024-09-28 12:00:00|763.02|755.02|758.05|750.05|763.32|755.32|754.78|746.78|5140
1727528400000|2024-09-28 13:00:00|758.06|750.06|763.37|755.37|764.29|756.29|756.74|748.74|5394
1727532000000|2024-09-28 14:00:00|763.45|755.45|775.35|767.35|776.37|768.37|763.45|755.45|6112
1727535600000|2024-09-28 15:00:00|775.42|767.42|771.61|763.61|776.6|768.6|770.97|762.97|5076
1727539200000|2024-09-28 16:00:00|771.59|763.59|760.77|752.77|772.51|764.51|760.22|752.22|5479
1727542800000|2024-09-28 17:00:00|760.75|752.75|760.13|752.13|766.35|758.35|759.5|751.5|4520
1727546400000|2024-09-28 18:00:00|760.15|752.15|762.85|754.85|764.84|756.84|759.69|751.69|3186
1727550000000|2024-09-28 19:00:00|762.86|754.86|766.12|758.12|766.76|758.76|762.06|754.06|2965
1727553600000|2024-09-28 20:00:00|766.09|758.09|759.99|751.99|766.71|758.71|758.76|750.76|2491
1727557200000|2024-09-28 21:00:00|759.96|751.96|760.77|752.77|761.27|753.27|752.85|744.85|2808
1727560800000|2024-09-28 22:00:00|760.8|752.8|762.09|754.09|762.77|754.77|757.93|749.93|3588
1727564400000|2024-09-28 23:00:00|762.13|754.13|764.35|756.35|765.6|757.6|759.84|751.84|3130
1727568000000|2024-09-29 00:00:00|764.33|756.33|756.87|748.87|766.76|758.76|755.51|747.51|5912
1727571600000|2024-09-29 01:00:00|756.89|748.89|760.25|752.25|760.39|752.39|754.6|746.6|6182
1727575200000|2024-09-29 02:00:00|760.21|752.21|759.14|751.14|764.11|756.11|757.71|749.71|5192
1727578800000|2024-09-29 03:00:00|759.18|751.18|757.15|749.15|759.55|751.55|754.1|746.1|4039
1727582400000|2024-09-29 04:00:00|757.16|749.16|752.48|744.48|757.35|749.35|751.42|743.42|4109
1727586000000|2024-09-29 05:00:00|752.45|744.45|752.09|744.09|756|748|750.55|742.55|4239
1727589600000|2024-09-29 06:00:00|752.06|744.06|751.14|743.14|753.97|745.97|748.4|740.4|4429
1727593200000|2024-09-29 07:00:00|751.1|743.1|745.99|737.99|753.44|745.44|744.12|736.12|4790
1727596800000|2024-09-29 08:00:00|745.97|737.97|747.07|739.07|748.21|740.21|743.26|735.26|4038
1727600400000|2024-09-29 09:00:00|747.08|739.08|747.74|739.74|752.68|744.68|747.03|739.03|3248
1727604000000|2024-09-29 10:00:00|747.68|739.68|746.96|738.96|748.19|740.19|743.02|735.02|3046
1727607600000|2024-09-29 11:00:00|746.97|738.97|749.51|741.51|750.62|742.62|745.35|737.35|2465
1727611200000|2024-09-29 12:00:00|749.53|741.53|745.37|737.37|750.97|742.97|743.91|735.91|4285
1727614800000|2024-09-29 13:00:00|745.42|737.42|752.34|744.34|752.35|744.35|742.4|734.4|5631
1727618400000|2024-09-29 14:00:00|752.31|744.31|746.03|738.03|753.12|745.12|744.85|736.85|4846
1727622000000|2024-09-29 15:00:00|746.02|738.02|748.95|740.95|749.45|741.45|744.31|736.31|5300
1727625600000|2024-09-29 16:00:00|748.97|740.97|746.88|738.88|749.62|741.62|739.62|731.62|4372
1727629200000|2024-09-29 17:00:00|746.86|738.86|754.1|746.1|754.14|746.14|746.16|738.16|3479
1727632800000|2024-09-29 18:00:00|754.07|746.07|752.81|744.81|754.07|746.07|750.94|742.94|2865
1727636400000|2024-09-29 19:00:00|752.85|744.85|761.13|746.13|761.46|748.66|752.82|743.18|3298
1727640000000|2024-09-29 20:00:00|761.11|746.11|755.6|740.6|763.79|748.79|753.57|738.57|5081
1727643600000|2024-09-29 21:00:00|752.1|744.1|753.87|745.87|756.5|748.5|751.48|743.48|2512
1727647200000|2024-09-29 22:00:00|753.85|745.85|747.37|739.37|754.82|746.82|746.95|738.95|2553
1727650800000|2024-09-29 23:00:00|747.35|739.35|749.38|741.38|750.25|742.25|744.85|736.85|2457
1727654400000|2024-09-30 00:00:00|749.45|741.45|750.5|742.5|752.91|744.91|738.4|730.4|3829
1727658000000|2024-09-30 01:00:00|750.4|742.4|735.05|727.05|751.8|743.8|734.4|726.4|3983
1727661600000|2024-09-30 02:00:00|735.09|727.09|734.96|726.96|740.95|732.95|733.45|725.45|3640
1727665200000|2024-09-30 03:00:00|734.9|726.9|742.15|734.15|742.59|734.59|731.65|723.65|3050
1727668800000|2024-09-30 04:00:00|742.13|734.13|742.13|734.13|742.63|734.63|737.3|729.3|1766
1727672400000|2024-09-30 05:00:00|742.08|734.08|747.26|739.26|747.26|739.26|740.95|732.95|1526
1727676000000|2024-09-30 06:00:00|747.3|739.3|745.36|737.36|750.9|742.9|745.36|737.36|2419
1727679600000|2024-09-30 07:00:00|745.35|737.35|759.6|751.6|763.35|755.35|744.75|736.75|2108
1727683200000|2024-09-30 08:00:00|759.55|751.55|764|756|766.35|758.35|757.9|749.9|3927
1727686800000|2024-09-30 09:00:00|764.13|756.13|751.6|743.6|766.7|758.7|751.55|743.55|4140
1727690400000|2024-09-30 10:00:00|751.61|743.61|750.16|742.16|755.1|747.1|744.9|736.9|3542
1727694000000|2024-09-30 11:00:00|750.1|742.1|758.75|750.75|760.05|752.05|746.3|738.3|2723
1727697600000|2024-09-30 12:00:00|758.8|750.8|765.4|757.4|768.05|760.05|757.23|749.23|2530
1727701200000|2024-09-30 13:00:00|765.45|757.45|773.86|765.86|776.55|768.55|765.45|757.45|3122
1727704800000|2024-09-30 14:00:00|773.8|765.8|777.33|769.33|778.9|770.9|762.51|754.51|3286
1727708400000|2024-09-30 15:00:00|777.23|769.23|756.66|748.66|777.23|769.23|755.83|747.83|3610
1727712000000|2024-09-30 16:00:00|756.63|748.63|750.31|742.31|761.15|753.15|748.45|740.45|3418
1727715600000|2024-09-30 17:00:00|750.36|742.36|762.6|754.6|762.6|754.6|750.23|742.23|1786
1727719200000|2024-09-30 18:00:00|762.65|754.65|756.95|748.95|763.4|755.4|752.3|744.3|2781
1727722800000|2024-09-30 19:00:00|757|749|749.5|741.5|757.65|749.65|749.05|741.05|1640
1727726400000|2024-09-30 20:00:00|749.6|741.6|763.06|755.06|767.06|759.06|749.17|741.17|1828
1727730000000|2024-09-30 21:00:00|763.07|755.07|756.3|748.3|763.2|755.2|755.54|747.54|1792
1727733600000|2024-09-30 22:00:00|756.25|748.25|749.6|741.6|758|750|749.57|741.57|1905
1727737200000|2024-09-30 23:00:00|749.65|741.65|743.1|735.1|752.57|744.57|736.35|728.35|3412
1727740800000|2024-10-01 00:00:00|743.07|735.07|757.75|749.75|758.75|750.75|738.05|730.05|3027
1727744400000|2024-10-01 01:00:00|757.6|749.6|756.05|748.05|764.7|756.7|754.5|746.5|2453
1727748000000|2024-10-01 02:00:00|756.15|748.15|752.85|744.85|756.45|748.45|746.45|738.45|1463
1727751600000|2024-10-01 03:00:00|752.9|744.9|767.9|759.9|768.22|760.22|752.5|744.5|1637
1727755200000|2024-10-01 04:00:00|767.85|759.85|770.5|762.5|772.9|764.9|765.1|757.1|3657
1727758800000|2024-10-01 05:00:00|769.5|761.5|770.85|762.85|771.85|763.85|765.5|757.5|3322
1727762400000|2024-10-01 06:00:00|770.9|762.9|782.95|774.95|783.65|775.65|770.66|762.66|2467
1727766000000|2024-10-01 07:00:00|782.9|774.9|779.65|771.65|783.35|775.35|776.15|768.15|1838
1727769600000|2024-10-01 08:00:00|779.7|771.7|785.35|777.35|789.58|781.58|779.45|771.45|2649
1727773200000|2024-10-01 09:00:00|785.4|777.4|777.1|769.1|788.8|780.8|776.65|768.65|1919
1727776800000|2024-10-01 10:00:00|776.89|768.89|780.11|772.11|783.22|775.22|776.25|768.25|1630
1727780400000|2024-10-01 11:00:00|780.25|772.25|772.3|764.3|782|774|772.3|764.3|1580
1727784000000|2024-10-01 12:00:00|772.35|764.35|772.37|764.37|777|769|771.41|763.41|1669
1727787600000|2024-10-01 13:00:00|772.4|764.4|746.15|738.15|773.2|765.2|743.05|735.05|4213
1727791200000|2024-10-01 14:00:00|746.17|738.17|727.95|719.95|750.3|742.3|726.15|718.15|6147
1727794800000|2024-10-01 15:00:00|728|720|723.44|715.44|729.61|721.61|703.05|695.05|7002
1727798400000|2024-10-01 16:00:00|723.39|715.39|711.97|703.97|724.55|716.55|701.88|693.88|5613
1727802000000|2024-10-01 17:00:00|712.25|704.25|710.85|702.85|712.8|704.8|681.5|673.5|7582
1727805600000|2024-10-01 18:00:00|710.7|702.7|709.6|701.6|714.95|706.95|704.95|696.95|3996
1727809200000|2024-10-01 19:00:00|709.44|701.44|702.05|694.05|710.35|702.35|701.62|693.62|3518
1727812800000|2024-10-01 20:00:00|702|694|698.01|690.01|702.45|694.45|685.38|677.38|5067
1727816400000|2024-10-01 21:00:00|697.82|689.82|702.09|694.09|702.23|694.23|691.71|683.71|4061
1727820000000|2024-10-01 22:00:00|702.07|694.07|693.44|685.44|702.07|694.07|690.63|682.63|2416
1727823600000|2024-10-01 23:00:00|693.35|685.35|690.95|682.95|695.6|687.6|689.49|681.49|1997
1727827200000|2024-10-02 00:00:00|690.9|682.9|697.83|689.83|699.31|691.31|685.57|677.57|3013
1727830800000|2024-10-02 01:00:00|697.85|689.85|701.55|693.55|703.15|695.15|695.4|687.4|2232
1727834400000|2024-10-02 02:00:00|701.6|693.6|708.35|700.35|709.35|701.35|698.3|690.3|2089
1727838000000|2024-10-02 03:00:00|708.3|700.3|705.22|697.22|709.9|701.9|704.15|696.15|2053
1727841600000|2024-10-02 04:00:00|705.2|697.2|705.15|697.15|707.35|699.35|701.1|693.1|1473
1727845200000|2024-10-02 05:00:00|705.1|697.1|709.7|701.7|711.25|703.25|703.95|695.95|2163
1727848800000|2024-10-02 06:00:00|709.85|701.85|724.9|716.9|728.87|720.87|705.11|697.11|3089
1727852400000|2024-10-02 07:00:00|725.19|717.19|723.55|715.55|728.9|720.9|718.4|710.4|3484
1727856000000|2024-10-02 08:00:00|723.6|715.6|732.75|724.75|733.15|725.15|722.5|714.5|3186
1727859600000|2024-10-02 09:00:00|732.7|724.7|718.27|710.27|733.65|725.65|712.2|704.2|3763
1727863200000|2024-10-02 10:00:00|718.22|710.22|704.41|696.41|719.9|711.9|704.09|696.09|4242
1727866800000|2024-10-02 11:00:00|704.46|696.46|705.4|697.4|711.65|703.65|702.45|694.45|4629
1727870400000|2024-10-02 12:00:00|705.5|697.5|694.69|686.69|707.25|699.25|693.95|685.95|4896
1727874000000|2024-10-02 13:00:00|694.7|686.7|701.05|693.05|702.99|694.99|687.95|679.95|5571
1727877600000|2024-10-02 14:00:00|701|693|694.57|686.57|703.5|695.5|693.35|685.35|6620
1727881200000|2024-10-02 15:00:00|694.5|686.5|705.75|697.75|707.4|699.4|693.8|685.8|4434
1727884800000|2024-10-02 16:00:00|705.74|697.74|700.15|692.15|716.45|708.45|699.95|691.95|5225
1727888400000|2024-10-02 17:00:00|700.14|692.14|692.91|684.91|700.8|692.8|687.77|679.77|4169
1727892000000|2024-10-02 18:00:00|693.05|685.05|675.2|667.2|694.06|686.06|675.05|667.05|6276
1727895600000|2024-10-02 19:00:00|675.15|667.15|671|663|677.95|669.95|666.2|658.2|6580
1727899200000|2024-10-02 20:00:00|670.95|662.95|675.67|667.67|678.5|670.5|666.15|658.15|5464
1727902800000|2024-10-02 21:00:00|675.85|667.85|672.95|664.95|677.85|669.85|669.47|661.47|4399
1727906400000|2024-10-02 22:00:00|672.92|664.92|676.62|668.62|676.62|668.62|665.25|657.25|3615
1727910000000|2024-10-02 23:00:00|676.57|668.57|671.01|663.01|676.57|668.57|670.96|662.96|2862
1727913600000|2024-10-03 00:00:00|670.99|662.99|673.96|665.96|677.85|669.85|664.5|656.5|4942
1727917200000|2024-10-03 01:00:00|673.81|665.81|679.01|671.01|683.5|675.5|673.75|665.75|4239
1727920800000|2024-10-03 02:00:00|679|671|680.55|672.55|683.85|675.85|677.6|669.6|2981
1727924400000|2024-10-03 03:00:00|680.6|672.6|680.65|672.65|682.2|674.2|675.6|667.6|2082
1727928000000|2024-10-03 04:00:00|680.6|672.6|677.45|669.45|681.25|673.25|675.83|667.83|2173
1727931600000|2024-10-03 05:00:00|677.5|669.5|672.9|664.9|678.97|670.97|672.5|664.5|2186
1727935200000|2024-10-03 06:00:00|672.83|664.83|675.4|667.4|676.75|668.75|671.35|663.35|1815
1727938800000|2024-10-03 07:00:00|675.45|667.45|664.3|656.3|676.2|668.2|662.3|654.3|3319
1727942400000|2024-10-03 08:00:00|664.27|656.27|651.05|643.05|665.27|657.27|647.05|639.05|5811
1727946000000|2024-10-03 09:00:00|651.02|643.02|660.7|652.7|660.84|652.84|644.25|636.25|5855
1727949600000|2024-10-03 10:00:00|660.65|652.65|666|658|666.1|658.1|657.12|649.12|3352
1727953200000|2024-10-03 11:00:00|665.95|657.95|657.5|649.5|667.15|659.15|657.45|649.45|3286
1727956800000|2024-10-03 12:00:00|657.75|649.75|660.65|652.65|662.8|654.8|651.1|643.1|4915
1727960400000|2024-10-03 13:00:00|660.74|652.74|659.25|651.25|663.6|655.6|651.07|643.07|5687
1727964000000|2024-10-03 14:00:00|659.2|651.2|650.45|642.45|668.1|660.1|650.05|642.05|7023
1727967600000|2024-10-03 15:00:00|650.4|642.4|655.76|647.76|658.55|650.55|642.79|634.79|7403
1727971200000|2024-10-03 16:00:00|655.74|647.74|650|642|657.75|649.75|645.5|637.5|5257
1727974800000|2024-10-03 17:00:00|649.96|641.96|657.3|649.3|659.55|651.55|645.65|637.65|5977
1727978400000|2024-10-03 18:00:00|657.25|649.25|655.2|647.2|659.35|651.35|652.85|644.85|4145
1727982000000|2024-10-03 19:00:00|655.15|647.15|658.93|650.93|659.6|651.6|652.85|644.85|4533
1727985600000|2024-10-03 20:00:00|658.88|650.88|654.42|646.42|661.75|653.75|653.84|645.84|3094
1727989200000|2024-10-03 21:00:00|654.44|646.44|659.57|651.57|660.92|652.92|651.29|643.29|3350
1727992800000|2024-10-03 22:00:00|659.56|651.56|661.76|653.76|662.95|654.95|657.9|649.9|2799
1727996400000|2024-10-03 23:00:00|661.69|653.69|660.75|652.75|663.89|655.89|657.86|649.86|2843
1728000000000|2024-10-04 00:00:00|660.7|652.7|657.34|649.34|662.9|654.9|657.3|649.3|4243
1728003600000|2024-10-04 01:00:00|657.35|649.35|669.85|661.85|670.55|662.55|656.8|648.8|4285
1728007200000|2024-10-04 02:00:00|669.9|661.9|669.35|661.35|671.75|663.75|666.74|658.74|2681
1728010800000|2024-10-04 03:00:00|669.4|661.4|667.15|659.15|669.85|661.85|664.65|656.65|1832
1728014400000|2024-10-04 04:00:00|667.13|659.13|671.6|663.6|675.77|667.77|666.7|658.7|1824
1728018000000|2024-10-04 05:00:00|671.65|663.65|678.95|670.95|679.5|671.5|670.82|662.82|2072
1728021600000|2024-10-04 06:00:00|678.98|670.98|673.09|665.09|679.97|671.97|672.9|664.9|2159
1728025200000|2024-10-04 07:00:00|673.04|665.04|681.44|673.44|683.9|675.9|671.1|663.1|2406
1728028800000|2024-10-04 08:00:00|681.42|673.42|679.18|671.18|685.55|677.55|678.77|670.77|2453
1728032400000|2024-10-04 09:00:00|679.23|671.23|673.79|665.79|681.75|673.75|673.1|665.1|1312
1728036000000|2024-10-04 10:00:00|673.8|665.8|671.15|663.15|675.4|667.4|670.85|662.85|1422
1728039600000|2024-10-04 11:00:00|671.1|663.1|674.05|666.05|675.4|667.4|670.9|662.9|1380
1728043200000|2024-10-04 12:00:00|673.85|665.85|677.3|669.3|677.49|669.49|668.01|660.01|5655
1728046800000|2024-10-04 13:00:00|677.2|669.2|669.52|661.52|678.56|670.56|667.9|659.9|5049
1728050400000|2024-10-04 14:00:00|669.42|661.42|668.99|660.99|669.6|661.6|660.7|652.7|5450
1728054000000|2024-10-04 15:00:00|668.94|660.94|676.4|668.4|676.45|668.45|666.25|658.25|4078
1728057600000|2024-10-04 16:00:00|676.35|668.35|683.6|675.6|685.35|677.35|673.25|665.25|3964
1728061200000|2024-10-04 17:00:00|683.75|675.75|676.72|668.72|685.2|677.2|676|668|2653
1728064800000|2024-10-04 18:00:00|676.75|668.75|681.77|673.77|682.8|674.8|675.35|667.35|1740
1728068400000|2024-10-04 19:00:00|681.75|673.75|680.35|672.35|683.75|675.75|678.8|670.8|1688
1728072000000|2024-10-04 20:00:00|680.42|672.42|678.6|670.6|681.15|673.15|676.75|668.75|2380
1728111600000|2024-10-05 07:00:00|683.61|675.61|678.46|670.46|684.22|676.22|678.34|670.34|3557
1728115200000|2024-10-05 08:00:00|678.45|670.45|681|673|682.74|674.74|677.64|669.64|3690
1728118800000|2024-10-05 09:00:00|681.01|673.01|681.74|673.74|683.18|675.18|679.54|671.54|3067
1728122400000|2024-10-05 10:00:00|681.73|673.73|677.53|669.53|682.39|674.39|677.23|669.23|2973
1728126000000|2024-10-05 11:00:00|677.49|669.49|679.75|671.75|680.98|672.98|676.41|668.41|2696
1728129600000|2024-10-05 12:00:00|679.74|671.74|686.06|678.06|686.11|678.11|679.74|671.74|2915
1728133200000|2024-10-05 13:00:00|686.07|678.07|683.07|675.07|688.19|680.19|682.09|674.09|4873
1728136800000|2024-10-05 14:00:00|683.09|675.09|684.66|676.66|687.33|679.33|681|673|5039
1728140400000|2024-10-05 15:00:00|684.74|676.74|691.27|683.27|691.94|683.94|682.42|674.42|4808
1728144000000|2024-10-05 16:00:00|691.18|683.18|688.41|680.41|691.66|683.66|685.15|677.15|5549
1728147600000|2024-10-05 17:00:00|688.35|680.35|693.1|685.1|693.14|685.14|687.93|679.93|4294
1728151200000|2024-10-05 18:00:00|693.14|685.14|684.16|676.16|693.58|685.58|682.66|674.66|4271
1728154800000|2024-10-05 19:00:00|684.1|676.1|681.81|673.81|684.31|676.31|680.71|672.71|4408
1728158400000|2024-10-05 20:00:00|681.87|673.87|679.61|671.61|683.84|675.84|678.98|670.98|4384
1728162000000|2024-10-05 21:00:00|679.56|671.56|682.65|674.65|686.91|678.91|678.95|670.95|3062
1728165600000|2024-10-05 22:00:00|682.67|674.67|688.62|680.62|688.96|680.96|682.66|674.66|3001
1728169200000|2024-10-05 23:00:00|688.59|680.59|686.47|678.47|688.79|680.79|685.38|677.38|2484
1728172800000|2024-10-06 00:00:00|686.49|678.49|684.55|676.55|686.67|678.67|683.63|675.63|3292
1728176400000|2024-10-06 01:00:00|684.53|676.53|688.92|680.92|691.73|683.73|684.03|676.03|4064
1728180000000|2024-10-06 02:00:00|688.93|680.93|689.33|681.33|690|682|685.19|677.19|3713
1728183600000|2024-10-06 03:00:00|689.29|681.29|685.59|677.59|690.93|682.93|685.42|677.42|3592
1728187200000|2024-10-06 04:00:00|685.6|677.6|684.33|676.33|687.37|679.37|681.33|673.33|3689
1728190800000|2024-10-06 05:00:00|684.22|676.22|685.22|677.22|686.7|678.7|682.76|674.76|3452
1728194400000|2024-10-06 06:00:00|685.25|677.25|686.03|678.03|689.96|681.96|684.82|676.82|3395
1728198000000|2024-10-06 07:00:00|686.04|678.04|686.49|678.49|687.59|679.59|685.44|677.44|3177
1728201600000|2024-10-06 08:00:00|686.51|678.51|685.84|677.84|689.19|681.19|685.03|677.03|3592
1728205200000|2024-10-06 09:00:00|685.9|677.9|686.93|678.93|689.37|681.37|684.77|676.77|3101
1728208800000|2024-10-06 10:00:00|686.94|678.94|684.23|676.23|688.4|680.4|684.11|676.11|2548
1728212400000|2024-10-06 11:00:00|684.22|676.22|688.12|680.12|689.61|681.61|684.19|676.19|2957
1728216000000|2024-10-06 12:00:00|688.11|680.11|689.34|681.34|689.76|681.76|686.38|678.38|4344
1728219600000|2024-10-06 13:00:00|689.35|681.35|689.77|681.77|691.59|683.59|688.13|680.13|4699
1728223200000|2024-10-06 14:00:00|689.83|681.83|698.14|690.14|699.74|691.74|688.54|680.54|6169
1728226800000|2024-10-06 15:00:00|698.1|690.1|699.68|691.68|702.23|694.23|694.46|686.46|6241
1728230400000|2024-10-06 16:00:00|699.67|691.67|696.45|688.45|703.39|695.39|696|688|6029
1728234000000|2024-10-06 17:00:00|696.46|688.46|695.61|687.61|698.76|690.76|694.45|686.45|3771
1728237600000|2024-10-06 18:00:00|695.62|687.62|698.07|690.07|698.35|690.35|695.39|687.39|3090
1728241200000|2024-10-06 19:00:00|697.99|689.99|699.74|684.74|704.27|692.48|697.92|683.88|3894
1728244800000|2024-10-06 20:00:00|699.76|684.76|704.69|689.69|705.56|690.56|698.8|683.8|3460
1728248400000|2024-10-06 21:00:00|704.65|689.65|695.93|687.93|706.52|696.96|695.72|687.72|2907
1728252000000|2024-10-06 22:00:00|696.15|688.15|704.15|696.15|704.2|696.2|696.15|688.15|1674
1728255600000|2024-10-06 23:00:00|704.08|696.08|711.85|703.85|712.9|704.9|703.8|695.8|2725
1728259200000|2024-10-07 00:00:00|711.9|703.9|725.6|717.6|725.95|717.95|710.15|702.15|4385
1728262800000|2024-10-07 01:00:00|725.55|717.55|739.9|731.9|740.75|732.75|725.41|717.41|4204
1728266400000|2024-10-07 02:00:00|740|732|735.43|727.43|746.25|738.25|734.65|726.65|2846
1728270000000|2024-10-07 03:00:00|735.5|727.5|729.4|721.4|738.5|730.5|727.45|719.45|2817
1728273600000|2024-10-07 04:00:00|729.5|721.5|728.68|720.68|732.7|724.7|726.35|718.35|2039
1728277200000|2024-10-07 05:00:00|728.63|720.63|729.65|721.65|732.95|724.95|727.95|719.95|1860
1728280800000|2024-10-07 06:00:00|729.7|721.7|736.47|728.47|737.1|729.1|729.3|721.3|1394
1728284400000|2024-10-07 07:00:00|736.42|728.42|735.15|727.15|740.25|732.25|732.43|724.43|1778
1728288000000|2024-10-07 08:00:00|735.2|727.2|739.8|731.8|742.5|734.5|734.6|726.6|1765
1728291600000|2024-10-07 09:00:00|739.7|731.7|730.4|722.4|740.4|732.4|727.67|719.67|2404
1728295200000|2024-10-07 10:00:00|730.35|722.35|726.3|718.3|730.35|722.35|721|713|2562
1728298800000|2024-10-07 11:00:00|726.25|718.25|738.1|730.1|738.35|730.35|720.63|712.63|2803
1728302400000|2024-10-07 12:00:00|738.05|730.05|733.45|725.45|738.85|730.85|732.3|724.3|2005
1728306000000|2024-10-07 13:00:00|733.55|725.55|740.95|732.95|743.22|735.22|732.95|724.95|3817
1728309600000|2024-10-07 14:00:00|740.9|732.9|743.4|735.4|750.82|742.82|739.59|731.59|4855
1728313200000|2024-10-07 15:00:00|743.25|735.25|741.45|733.45|746.1|738.1|737.35|729.35|3800
1728316800000|2024-10-07 16:00:00|741.4|733.4|746.9|738.9|748.7|740.7|739.6|731.6|3721
1728320400000|2024-10-07 17:00:00|746.95|738.95|748.55|740.55|748.78|740.78|743.15|735.15|2710
1728324000000|2024-10-07 18:00:00|748.65|740.65|733.85|725.85|750.16|742.16|731.49|723.49|4368
1728327600000|2024-10-07 19:00:00|733.93|725.93|735.38|727.38|742.1|734.1|732.85|724.85|3343
1728331200000|2024-10-07 20:00:00|735.55|727.55|733.62|725.62|740.57|732.57|732.76|724.76|1698
1728334800000|2024-10-07 21:00:00|733.6|725.6|737.15|729.15|739.39|731.39|732.61|724.61|2735
1728338400000|2024-10-07 22:00:00|736.95|728.95|729.45|721.45|740.85|732.85|729.4|721.4|2384
1728342000000|2024-10-07 23:00:00|729.55|721.55|726.91|718.91|732.68|724.68|723.73|715.73|3573
1728345600000|2024-10-08 00:00:00|726.96|718.96|728.1|720.1|732.7|724.7|725.95|717.95|2637
1728349200000|2024-10-08 01:00:00|728.15|720.15|727.16|719.16|729.1|721.1|720.6|712.6|2672
1728352800000|2024-10-08 02:00:00|727.15|719.15|730.35|722.35|730.6|722.6|722.86|714.86|2237
1728356400000|2024-10-08 03:00:00|730.4|722.4|727|719|730.4|722.4|724.34|716.34|1808
1728360000000|2024-10-08 04:00:00|726.95|718.95|730.65|722.65|734.35|726.35|726.7|718.7|2119
1728363600000|2024-10-08 05:00:00|730.75|722.75|719.4|711.4|731.73|723.73|718.33|710.33|3266
1728367200000|2024-10-08 06:00:00|719.52|711.52|720.4|712.4|721.41|713.41|712.9|704.9|2950
1728370800000|2024-10-08 07:00:00|720.35|712.35|713.6|705.6|720.45|712.45|710.26|702.26|3018
1728374400000|2024-10-08 08:00:00|713.55|705.55|717.83|709.83|717.9|709.9|710.65|702.65|2328
1728378000000|2024-10-08 09:00:00|717.82|709.82|720.6|712.6|720.8|712.8|714.06|706.06|1811
1728381600000|2024-10-08 10:00:00|720.59|712.59|717.4|709.4|721.3|713.3|714.08|706.08|1718
1728385200000|2024-10-08 11:00:00|717.3|709.3|718.85|710.85|721.9|713.9|716.8|708.8|978
1728388800000|2024-10-08 12:00:00|718.8|710.8|712.9|704.9|719.25|711.25|711.85|703.85|1668
1728392400000|2024-10-08 13:00:00|712.85|704.85|722.45|714.45|722.68|714.68|709|701|4209
1728396000000|2024-10-08 14:00:00|722.4|714.4|718.55|710.55|724.55|716.55|710.5|702.5|5150
1728399600000|2024-10-08 15:00:00|718.6|710.6|711.9|703.9|718.6|710.6|704.65|696.65|3578
1728403200000|2024-10-08 16:00:00|711.75|703.75|717.5|709.5|718.85|710.85|707.45|699.45|3446
1728406800000|2024-10-08 17:00:00|717.55|709.55|714.6|706.6|717.8|709.8|710.65|702.65|2516
1728410400000|2024-10-08 18:00:00|714.65|706.65|711.6|703.6|719.45|711.45|708.75|700.75|2071
1728414000000|2024-10-08 19:00:00|711.55|703.55|715.1|707.1|716.35|708.35|707.1|699.1|2358
1728417600000|2024-10-08 20:00:00|715.11|707.11|720.68|712.68|721.11|713.11|713.1|705.1|1205
1728421200000|2024-10-08 21:00:00|720.63|712.63|723.25|715.25|724.86|716.86|718.14|710.14|2459
1728424800000|2024-10-08 22:00:00|723.51|715.51|717.85|709.85|724.7|716.7|717.75|709.75|1015
1728428400000|2024-10-08 23:00:00|717.91|709.91|721.45|713.45|722.8|714.8|714.05|706.05|999
1728432000000|2024-10-09 00:00:00|721.5|713.5|721.6|713.6|725|717|718.44|710.44|2439
1728435600000|2024-10-09 01:00:00|721.55|713.55|724.2|716.2|728.32|720.32|719.75|711.75|2714
1728439200000|2024-10-09 02:00:00|724.3|716.3|717.65|709.65|724.3|716.3|717.55|709.55|1561
1728442800000|2024-10-09 03:00:00|717.7|709.7|717.65|709.65|720.1|712.1|716.05|708.05|1442
1728446400000|2024-10-09 04:00:00|717.6|709.6|715.1|707.1|717.7|709.7|713.55|705.55|1169
1728450000000|2024-10-09 05:00:00|715.19|707.19|721.45|713.45|721.85|713.85|714.6|706.6|999
1728453600000|2024-10-09 06:00:00|721.5|713.5|718.3|710.3|721.65|713.65|717|709|1292
1728457200000|2024-10-09 07:00:00|718.25|710.25|715.6|707.6|718.25|710.25|710.3|702.3|1642
1728460800000|2024-10-09 08:00:00|715.57|707.57|718.25|710.25|719.85|711.85|713.6|705.6|2079
1728464400000|2024-10-09 09:00:00|718.2|710.2|728.3|720.3|728.3|720.3|717|709|1218
1728468000000|2024-10-09 10:00:00|728.25|720.25|728.64|720.64|729.75|721.75|722.4|714.4|1351
1728471600000|2024-10-09 11:00:00|728.55|720.55|728.35|720.35|729.2|721.2|724.8|716.8|1438
1728475200000|2024-10-09 12:00:00|728.55|720.55|725.1|717.1|728.7|720.7|720.25|712.25|2392
1728478800000|2024-10-09 13:00:00|725.05|717.05|720|712|726.86|718.86|719.3|711.3|3543
1728482400000|2024-10-09 14:00:00|720.1|712.1|720.6|712.6|727.3|719.3|717.8|709.8|2514
1728486000000|2024-10-09 15:00:00|720.75|712.75|740.25|732.25|742.9|734.9|720.7|712.7|3048
1728489600000|2024-10-09 16:00:00|740.3|732.3|726.25|718.25|740.65|732.65|725.55|717.55|3000
1728493200000|2024-10-09 17:00:00|726.3|718.3|733.55|725.55|733.85|725.85|724.35|716.35|1837
1728496800000|2024-10-09 18:00:00|733.5|725.5|729.7|721.7|734.55|726.55|724.6|716.6|3975
1728500400000|2024-10-09 19:00:00|729.65|721.65|732.9|724.9|735.1|727.1|726.2|718.2|2917
1728504000000|2024-10-09 20:00:00|732.85|724.85|716.9|708.9|733.8|725.8|716.79|708.79|3848
1728507600000|2024-10-09 21:00:00|716.94|708.94|722.05|714.05|722.45|714.45|710.36|702.36|4757
1728511200000|2024-10-09 22:00:00|722|714|727.65|719.65|727.65|719.65|715.75|707.75|1095
1728514800000|2024-10-09 23:00:00|727.6|719.6|733|725|734.35|726.35|726.7|718.7|2224
1728518400000|2024-10-10 00:00:00|733.05|725.05|729.15|721.15|735|727|725.5|717.5|2606
1728522000000|2024-10-10 01:00:00|729.1|721.1|739.8|731.8|745.35|737.35|728.9|720.9|3354
1728525600000|2024-10-10 02:00:00|739.75|731.75|741.5|733.5|743.55|735.55|738.4|730.4|2563
1728529200000|2024-10-10 03:00:00|741.55|733.55|745.5|737.5|747.35|739.35|739.4|731.4|2422
1728532800000|2024-10-10 04:00:00|745.4|737.4|750.75|742.75|752.15|744.15|742.6|734.6|2468
1728536400000|2024-10-10 05:00:00|750.7|742.7|764.5|756.5|765|757|748.15|740.15|3771
1728540000000|2024-10-10 06:00:00|764.45|756.45|768.95|760.95|771.95|763.95|763.15|755.15|4111
1728543600000|2024-10-10 07:00:00|769.05|761.05|761.85|753.85|772.15|764.15|760.25|752.25|2470
1728547200000|2024-10-10 08:00:00|761.9|753.9|780.65|772.65|783.9|775.9|761.9|753.9|4975
1728550800000|2024-10-10 09:00:00|780.8|772.8|780.65|772.65|786.2|778.2|776.2|768.2|6122
1728554400000|2024-10-10 10:00:00|780.6|772.6|788.25|780.25|792.7|784.7|780.25|772.25|4589
1728558000000|2024-10-10 11:00:00|788.2|780.2|780.1|772.1|801.55|793.55|776.35|768.35|3325
1728561600000|2024-10-10 12:00:00|780.05|772.05|820.8|812.8|822.7|814.7|777.13|769.13|6218
1728565200000|2024-10-10 13:00:00|820.95|812.95|795.85|787.85|826|818|793.05|785.05|7673
1728568800000|2024-10-10 14:00:00|795.55|787.55|807.8|799.8|812.3|804.3|789.25|781.25|6884
1728572400000|2024-10-10 15:00:00|807.6|799.6|835.97|827.97|836.02|828.02|805.95|797.95|7815
1728576000000|2024-10-10 16:00:00|835.92|827.92|833.75|825.75|845.55|837.55|825.8|817.8|8106
1728579600000|2024-10-10 17:00:00|833.9|825.9|836.17|828.17|851.25|843.25|829.15|821.15|7501
1728583200000|2024-10-10 18:00:00|836.12|828.12|807.6|799.6|836.12|828.12|796.6|788.6|5320
1728586800000|2024-10-10 19:00:00|807.55|799.55|809.7|801.7|816|808|792.4|784.4|4908
1728590400000|2024-10-10 20:00:00|809.65|801.65|799.04|791.04|823.65|815.65|798.2|790.2|4318
1728594000000|2024-10-10 21:00:00|799.13|791.13|818.85|810.85|818.85|810.85|797.95|789.95|4934
1728597600000|2024-10-10 22:00:00|818.8|810.8|810.25|802.25|819.8|811.8|806.55|798.55|3710
1728601200000|2024-10-10 23:00:00|810.3|802.3|817.1|809.1|818.8|810.8|806.35|798.35|4118
1728604800000|2024-10-11 00:00:00|817.15|809.15|807.3|799.3|825.4|817.4|807.3|799.3|3946
1728608400000|2024-10-11 01:00:00|807.45|799.45|808.15|800.15|813.4|805.4|802.1|794.1|3809
1728612000000|2024-10-11 02:00:00|808.2|800.2|815.71|807.71|821.77|813.77|803.3|795.3|3602
1728615600000|2024-10-11 03:00:00|815.8|807.8|809.65|801.65|817.7|809.7|806.05|798.05|3087
1728619200000|2024-10-11 04:00:00|809.55|801.55|792.6|784.6|810.85|802.85|791.4|783.4|2891
1728622800000|2024-10-11 05:00:00|792.65|784.65|804.65|796.65|812.85|804.85|791.9|783.9|4917
1728626400000|2024-10-11 06:00:00|804.6|796.6|820.97|812.97|825.85|817.85|804.6|796.6|3984
1728630000000|2024-10-11 07:00:00|821.15|813.15|818.1|810.1|823.5|815.5|814.8|806.8|3398
1728633600000|2024-10-11 08:00:00|818.05|810.05|808.35|800.35|819.4|811.4|808.15|800.15|2495
1728637200000|2024-10-11 09:00:00|808.4|800.4|810.97|802.97|812.35|804.35|806.15|798.15|2690
1728640800000|2024-10-11 10:00:00|810.92|802.92|809.17|802.13|817.49|809.49|806.4|798.4|2373
1728644400000|2024-10-11 11:00:00|809.47|802.43|809.52|802.48|827.32|820.28|807.37|800.33|2361
1728648000000|2024-10-11 12:00:00|809.37|802.33|809.84|802.8|817.37|810.33|803.52|796.48|2905
1728651600000|2024-10-11 13:00:00|809.83|802.79|806.57|799.53|812.72|805.68|801.47|794.43|3165
1728655200000|2024-10-11 14:00:00|806.52|799.48|800.57|793.53|807.42|800.38|795.67|788.63|3607
1728658800000|2024-10-11 15:00:00|800.82|793.78|798.87|791.83|803.87|796.83|791.67|784.63|2975
1728662400000|2024-10-11 16:00:00|798.82|791.78|792.07|785.03|806.52|799.48|791.57|784.53|3913
1728666000000|2024-10-11 17:00:00|792.12|785.08|804.67|797.63|804.72|797.68|792.07|785.03|3373
1728669600000|2024-10-11 18:00:00|804.52|797.48|796.46|789.42|805.92|798.88|795.87|788.83|2143
1728673200000|2024-10-11 19:00:00|796.44|789.4|794.02|786.98|803.78|796.74|792.42|785.38|2445
1728676800000|2024-10-11 20:00:00|794.07|787.03|794.47|787.43|797.33|790.29|786.62|779.58|3161
1728716400000|2024-10-12 07:00:00|788.63|781.59|788.76|781.72|789.69|782.65|786.15|779.11|3601
1728720000000|2024-10-12 08:00:00|788.67|781.63|790.71|783.67|796.67|789.63|786.7|779.66|4992
1728723600000|2024-10-12 09:00:00|790.7|783.66|795.53|788.49|800.82|793.78|790.57|783.53|4276
1728727200000|2024-10-12 10:00:00|795.5|788.46|800.3|793.26|803.56|796.52|794.31|787.27|4394
1728730800000|2024-10-12 11:00:00|800.31|793.27|795.9|788.86|806.97|799.93|795.59|788.55|5236
1728734400000|2024-10-12 12:00:00|795.92|788.88|799.69|792.65|800.39|793.35|794.33|787.29|4286
1728738000000|2024-10-12 13:00:00|799.74|792.7|804.93|797.89|808.74|801.7|795.94|788.9|5959
1728741600000|2024-10-12 14:00:00|804.95|797.91|795.63|788.59|805.06|798.02|793.33|786.29|5121
1728745200000|2024-10-12 15:00:00|795.62|788.58|796.27|789.23|800.82|793.78|793.79|786.75|6460
1728748800000|2024-10-12 16:00:00|796.25|789.21|811.67|804.63|823.85|815.95|796.18|789.14|7104
1728752400000|2024-10-12 17:00:00|811.71|804.67|816.04|809|819.01|811.97|810.46|803.42|4791
1728756000000|2024-10-12 18:00:00|816.08|809.04|822.97|815.93|823|815.96|814.4|807.36|5402
1728759600000|2024-10-12 19:00:00|822.93|815.89|823.01|815.97|825.45|818.41|820.19|813.15|3913
1728763200000|2024-10-12 20:00:00|823.08|816.04|823.97|816.93|824.82|817.78|821.94|814.9|3370
1728766800000|2024-10-12 21:00:00|824.04|817|832.14|825.1|832.14|825.1|823.29|816.25|2352
1728770400000|2024-10-12 22:00:00|832.11|825.07|825.55|818.51|834.1|827.06|822.73|815.69|4715
1728774000000|2024-10-12 23:00:00|825.56|818.52|815.92|808.88|826.08|819.04|815.27|808.23|4877
1728777600000|2024-10-13 00:00:00|815.93|808.89|808.05|801.01|818.04|811|807.82|800.78|4702
1728781200000|2024-10-13 01:00:00|808.03|800.99|803.68|796.64|810.47|803.43|802.4|795.36|5697
1728784800000|2024-10-13 02:00:00|803.7|796.66|797.95|790.91|804.03|796.99|796.8|789.76|3722
1728788400000|2024-10-13 03:00:00|797.94|790.9|802.54|795.5|805.76|798.72|796.36|789.32|4617
1728792000000|2024-10-13 04:00:00|802.55|795.51|802.31|795.27|809.6|802.56|800.82|793.78|4108
1728795600000|2024-10-13 05:00:00|802.33|795.29|806.2|799.16|806.2|799.16|798.67|791.63|4343
1728799200000|2024-10-13 06:00:00|806.03|798.99|800.42|793.38|807.53|800.49|799.53|792.49|3456
1728802800000|2024-10-13 07:00:00|800.43|793.39|800.39|793.35|803.6|796.56|799.23|792.19|4000
1728806400000|2024-10-13 08:00:00|800.41|793.37|796.09|789.05|800.86|793.82|796.07|789.03|3575
1728810000000|2024-10-13 09:00:00|795.91|788.87|797.84|790.8|798.77|791.73|794.81|787.77|3421
1728813600000|2024-10-13 10:00:00|797.81|790.77|795.01|787.97|801.62|794.58|794.62|787.58|3590
1728817200000|2024-10-13 11:00:00|794.95|787.91|793.24|786.2|798.5|791.46|792.67|785.63|4925
1728820800000|2024-10-13 12:00:00|793.25|786.21|791.2|784.16|798.26|791.22|791.06|784.02|4227
1728824400000|2024-10-13 13:00:00|791.15|784.11|795.16|788.12|796.63|789.59|790.27|783.23|3610
1728828000000|2024-10-13 14:00:00|795.18|788.14|785.9|778.86|799.79|792.75|784.1|777.06|6461
1728831600000|2024-10-13 15:00:00|785.93|778.89|767.73|760.69|785.93|778.89|767.05|760.01|7584
1728835200000|2024-10-13 16:00:00|767.71|760.67|763.88|756.84|773.48|766.44|759.85|752.81|9047
1728838800000|2024-10-13 17:00:00|763.78|756.74|772.97|765.93|773.32|766.28|763.49|756.45|6656
1728842400000|2024-10-13 18:00:00|772.83|765.79|772.06|765.02|775.59|768.55|765.05|758.01|5858
1728846000000|2024-10-13 19:00:00|772|764.96|775.3|761.26|776.86|766.36|767.62|758.45|4925
1728849600000|2024-10-13 20:00:00|775.33|761.29|769.12|762.08|775.35|762.08|767.95|756.51|2630
1728853200000|2024-10-13 21:00:00|769.09|762.05|769.77|762.73|777.28|770.24|768.07|761.03|1955
1728856800000|2024-10-13 22:00:00|769.72|762.68|764.27|757.23|776.72|769.68|764.07|757.03|3002
1728860400000|2024-10-13 23:00:00|764.22|757.18|771.91|764.87|773.32|766.28|762.32|755.28|2027
1728864000000|2024-10-14 00:00:00|771.87|764.83|763.97|756.93|772.62|765.58|763.92|756.88|2498
1728867600000|2024-10-14 01:00:00|763.92|756.88|767.42|760.38|773.07|766.03|763.87|756.83|2410
1728871200000|2024-10-14 02:00:00|767.47|760.43|769.12|762.08|771.67|764.63|763.62|756.58|2078
1728874800000|2024-10-14 03:00:00|769.17|762.13|782.52|775.48|791.77|784.73|767.82|760.78|3579
1728878400000|2024-10-14 04:00:00|782.47|775.43|792.27|785.23|797.77|790.73|782.47|775.43|3477
1728882000000|2024-10-14 05:00:00|792.32|785.28|783.57|776.53|792.82|785.78|777.92|770.88|2768
1728885600000|2024-10-14 06:00:00|783.47|776.43|788.02|780.98|789.87|782.83|780.37|773.33|1745
1728889200000|2024-10-14 07:00:00|787.97|780.93|789.88|782.84|794.92|787.88|782.52|775.48|2771
1728892800000|2024-10-14 08:00:00|789.73|782.69|787.47|780.43|790.32|783.28|783.27|776.23|2448
1728896400000|2024-10-14 09:00:00|787.57|780.53|798.37|791.33|803.07|796.03|783.97|776.93|2628
1728900000000|2024-10-14 10:00:00|798.32|791.28|803.07|796.03|806.07|799.03|794.87|787.83|2644
1728903600000|2024-10-14 11:00:00|802.97|795.93|806.22|799.18|810.27|803.23|802.92|795.88|2773
1728907200000|2024-10-14 12:00:00|806.27|799.23|807.72|800.68|812.32|805.28|804.57|797.53|2688
1728910800000|2024-10-14 13:00:00|807.77|800.73|810.17|803.13|812.67|805.63|802.72|795.68|3454
1728914400000|2024-10-14 14:00:00|810.27|803.23|814.52|807.48|820.92|813.88|808.27|801.23|5181
1728918000000|2024-10-14 15:00:00|814.62|807.58|826.27|819.23|830.47|823.43|812.07|805.03|3569
1728921600000|2024-10-14 16:00:00|826.37|819.33|822.37|815.33|834.56|827.52|820.22|813.18|4240
1728925200000|2024-10-14 17:00:00|822.32|815.28|827.97|820.93|833.32|826.28|821.67|814.63|2718
1728928800000|2024-10-14 18:00:00|828.02|820.98|823.97|816.93|830.72|823.68|823.67|816.63|2156
1728932400000|2024-10-14 19:00:00|824.02|816.98|818.27|811.23|825.2|818.16|817.97|810.93|2408
1728936000000|2024-10-14 20:00:00|818.42|811.38|817.47|810.43|821.47|814.43|816.47|809.43|1258
1728939600000|2024-10-14 21:00:00|817.46|810.42|815.37|808.33|818.04|811|812.81|805.77|2057
1728943200000|2024-10-14 22:00:00|815.32|808.28|820.72|813.68|821.12|814.08|814.07|807.03|2187
1728946800000|2024-10-14 23:00:00|820.67|813.63|816.82|809.78|821.02|813.98|812.97|805.93|2251
1728950400000|2024-10-15 00:00:00|817.22|810.18|825.84|818.8|828.82|821.78|813.17|806.13|3744
1728954000000|2024-10-15 01:00:00|825.72|818.68|830.05|823.01|830.37|823.33|821.42|814.38|2920
1728957600000|2024-10-15 02:00:00|830|822.96|822.17|815.13|833.67|826.63|822.17|815.13|2752
1728961200000|2024-10-15 03:00:00|822.07|815.03|813.72|806.68|822.97|815.93|812.17|805.13|2333
1728964800000|2024-10-15 04:00:00|813.77|806.73|814.87|807.83|817.97|810.93|813.42|806.38|2162
1728968400000|2024-10-15 05:00:00|814.92|807.88|804.47|797.43|815.27|808.23|801.62|794.58|2903
1728972000000|2024-10-15 06:00:00|804.52|797.48|808.91|801.87|809.57|802.53|802.07|795.03|2172
1728975600000|2024-10-15 07:00:00|808.92|801.88|808.02|800.98|809.97|802.93|806.02|798.98|1623
1728979200000|2024-10-15 08:00:00|808.17|801.13|804.17|797.13|808.92|801.88|803.12|796.08|1437
1728982800000|2024-10-15 09:00:00|804.47|797.43|800.97|793.93|806.02|798.98|798.77|791.73|1699
1728986400000|2024-10-15 10:00:00|800.92|793.88|803.02|795.98|805.19|798.15|798.8|791.76|1812
1728990000000|2024-10-15 11:00:00|802.97|795.93|789.34|782.3|803.87|796.83|784.52|777.48|4560
1728993600000|2024-10-15 12:00:00|789.37|782.33|794.12|787.08|799.47|792.43|789.12|782.08|4134
1728997200000|2024-10-15 13:00:00|794.02|786.98|815.37|808.33|817.03|809.99|787.77|780.73|4055
1729000800000|2024-10-15 14:00:00|815.47|808.43|779.47|772.43|821.72|814.68|777.47|770.43|7914
1729004400000|2024-10-15 15:00:00|779.22|772.18|783.17|776.13|788.94|781.9|771.52|764.48|6113
1729008000000|2024-10-15 16:00:00|783.22|776.18|791.33|784.29|797.42|790.38|782.27|775.23|3121
1729011600000|2024-10-15 17:00:00|791.87|784.83|785.76|778.72|794.37|787.33|782.67|775.63|3932
1729015200000|2024-10-15 18:00:00|785.81|778.77|785.42|778.38|792.75|785.71|784.97|777.93|3199
1729018800000|2024-10-15 19:00:00|785.47|778.43|782.17|775.13|787.37|780.33|777.92|770.88|3219
1729022400000|2024-10-15 20:00:00|782.12|775.08|773.74|766.7|782.52|775.48|772.07|765.03|3228
1729026000000|2024-10-15 21:00:00|773.6|766.56|785.82|778.78|786.16|779.12|771.78|764.74|3185
1729029600000|2024-10-15 22:00:00|785.77|778.73|784.12|777.08|789.77|782.73|783.57|776.53|2135
1729033200000|2024-10-15 23:00:00|784.07|777.03|788.07|781.03|789.02|781.98|781.22|774.18|1398
1729036800000|2024-10-16 00:00:00|788.12|781.08|779.32|772.28|788.12|781.08|778.97|771.93|1894
1729040400000|2024-10-16 01:00:00|779.37|772.33|784.75|777.71|789.72|782.68|776.17|769.13|3501
1729044000000|2024-10-16 02:00:00|784.74|777.7|797.21|790.17|799.57|792.53|784.37|777.33|3169
1729047600000|2024-10-16 03:00:00|797.16|790.12|799.37|792.33|804.67|797.63|796.22|789.18|3292
1729051200000|2024-10-16 04:00:00|799.32|792.28|794.47|787.43|800.67|793.63|790.27|783.23|3293
1729054800000|2024-10-16 05:00:00|794.54|787.5|788.07|781.03|796.57|789.53|788.02|780.98|3080
1729058400000|2024-10-16 06:00:00|788.02|780.98|783.4|776.36|789.79|782.75|778.17|771.13|3129
1729062000000|2024-10-16 07:00:00|783.25|776.21|776.52|769.48|783.25|776.21|772.57|765.53|3347
1729065600000|2024-10-16 08:00:00|776.57|769.53|779.57|772.53|784.47|777.43|774.72|767.68|2893
1729069200000|2024-10-16 09:00:00|779.72|772.68|782.35|775.31|784.87|777.83|779.17|772.13|2641
1729072800000|2024-10-16 10:00:00|782.27|775.23|781.22|774.18|783.97|776.93|777.47|770.43|2286
1729076400000|2024-10-16 11:00:00|781.57|774.53|779.47|772.43|786.37|779.33|777.62|770.58|3290
1729080000000|2024-10-16 12:00:00|779.52|772.48|778.12|771.08|784.62|777.58|776.77|769.73|3616
1729083600000|2024-10-16 13:00:00|778.17|771.13|777.55|770.51|783.21|776.17|772.02|764.98|4504
1729087200000|2024-10-16 14:00:00|777.72|770.68|777.06|770.02|786.87|779.83|772.52|765.48|5369
1729090800000|2024-10-16 15:00:00|777.16|770.12|764.12|757.08|777.52|770.48|761.52|754.48|3516
1729094400000|2024-10-16 16:00:00|764.07|757.03|769.42|762.38|771.77|764.73|759.22|752.18|3977
1729098000000|2024-10-16 17:00:00|769.52|762.48|768.67|761.63|770.72|763.68|766.47|759.43|1664
1729101600000|2024-10-16 18:00:00|768.72|761.68|767.27|760.23|769.57|762.53|765.22|758.18|1331
1729105200000|2024-10-16 19:00:00|767.17|760.13|766.02|758.98|769.07|762.03|765.52|758.48|1176
1729108800000|2024-10-16 20:00:00|765.97|758.93|768.18|761.14|774.27|767.23|765.67|758.63|1337
1729112400000|2024-10-16 21:00:00|768.12|761.08|763.87|756.83|770.3|763.26|763.67|756.63|2235
1729116000000|2024-10-16 22:00:00|763.92|756.88|765.12|758.08|768.07|761.03|763.92|756.88|1099
1729119600000|2024-10-16 23:00:00|764.97|757.93|760.88|753.84|765.42|758.38|759.62|752.58|1455
1729123200000|2024-10-17 00:00:00|760.83|753.79|761.17|754.13|764.47|757.43|760.37|753.33|2260
1729126800000|2024-10-17 01:00:00|761.22|754.18|767.57|760.53|767.57|760.53|758.17|751.13|2347
1729130400000|2024-10-17 02:00:00|767.52|760.48|762.77|755.73|767.57|760.53|759.82|752.78|1759
1729134000000|2024-10-17 03:00:00|762.72|755.68|768.42|761.38|768.57|761.53|761.52|754.48|1191
1729137600000|2024-10-17 04:00:00|768.52|761.48|762.66|755.62|770.07|763.03|762.47|755.43|1511
1729141200000|2024-10-17 05:00:00|762.65|755.61|755.62|748.58|764.72|757.68|754.8|747.76|1621
1729144800000|2024-10-17 06:00:00|755.57|748.53|751.22|744.18|756.87|749.83|750.62|743.58|2292
1729148400000|2024-10-17 07:00:00|751.28|744.24|753.67|746.63|753.72|746.68|745.17|738.13|3124
1729152000000|2024-10-17 08:00:00|753.62|746.58|753.22|746.18|754.82|747.78|749.62|742.58|1911
1729155600000|2024-10-17 09:00:00|753.27|746.23|747.72|740.68|753.33|746.29|746.47|739.43|1221
1729159200000|2024-10-17 10:00:00|747.67|740.63|741.67|734.63|749.02|741.98|736.22|729.18|2173
1729162800000|2024-10-17 11:00:00|741.77|734.73|736.02|728.98|742.37|735.33|734.27|727.23|2440
1729166400000|2024-10-17 12:00:00|736.07|729.03|737.52|730.48|739.97|732.93|734.82|727.78|2142
1729170000000|2024-10-17 13:00:00|737.57|730.53|739.57|732.53|744.02|736.98|735.27|728.23|2389
1729173600000|2024-10-17 14:00:00|739.62|732.58|740.32|733.28|741.67|734.63|734.82|727.78|3355
1729177200000|2024-10-17 15:00:00|740.42|733.38|745.55|738.51|747.42|740.38|736.27|729.23|2889
1729180800000|2024-10-17 16:00:00|744.7|737.66|737.42|730.38|744.92|737.88|737.32|730.28|2514
1729184400000|2024-10-17 17:00:00|737.62|730.58|734.42|727.38|741.52|734.48|732.77|725.73|3270
1729188000000|2024-10-17 18:00:00|734.37|727.33|730.02|722.98|734.72|727.68|723.07|716.03|3375
1729191600000|2024-10-17 19:00:00|730.03|722.99|734.27|727.23|734.82|727.78|728.82|721.78|1666
1729195200000|2024-10-17 20:00:00|734.32|727.28|737.74|730.7|738.72|731.68|733.62|726.58|1262
1729198800000|2024-10-17 21:00:00|737.76|730.72|739.17|732.13|742.6|735.56|737.49|730.45|1849
1729202400000|2024-10-17 22:00:00|739.21|732.17|740.67|733.63|742.26|735.22|739.21|732.17|1298
1729206000000|2024-10-17 23:00:00|740.66|733.62|738.22|731.18|740.66|733.62|737.17|730.13|820
1729209600000|2024-10-18 00:00:00|738.17|731.13|737.37|730.33|740.42|733.38|736.67|729.63|2264
1729213200000|2024-10-18 01:00:00|737.42|730.38|751.37|744.33|753.77|746.73|737.32|730.28|2897
1729216800000|2024-10-18 02:00:00|751.32|744.28|749.82|742.78|751.97|744.93|746.47|739.43|2660
1729220400000|2024-10-18 03:00:00|749.77|742.73|743.27|736.23|749.92|742.88|742.92|735.88|1534
1729224000000|2024-10-18 04:00:00|743.32|736.28|746.22|739.18|749.27|742.23|743.07|736.03|1267
1729227600000|2024-10-18 05:00:00|746.23|739.19|750.88|743.84|751.37|744.33|744.77|737.73|1437
1729231200000|2024-10-18 06:00:00|750.87|743.83|750.77|743.73|754.27|747.23|749.27|742.23|1940
1729234800000|2024-10-18 07:00:00|750.72|743.68|752.3|745.26|752.57|745.53|747.52|740.48|1800
1729238400000|2024-10-18 08:00:00|752.29|745.25|752.53|745.49|754.37|747.33|748.52|741.48|1701
1729242000000|2024-10-18 09:00:00|752.62|745.58|748.22|741.18|753.87|746.83|748.22|741.18|1858
1729245600000|2024-10-18 10:00:00|748.27|741.23|747.87|740.83|749.37|742.33|746.22|739.18|1995
1729249200000|2024-10-18 11:00:00|747.93|740.89|743.42|736.38|748.02|740.98|743.12|736.08|1198
1729252800000|2024-10-18 12:00:00|743.47|736.43|740.52|733.48|744.8|737.76|738.97|731.93|2071
1729256400000|2024-10-18 13:00:00|740.42|733.38|745.63|738.59|745.82|738.78|740.22|733.18|2562
1729260000000|2024-10-18 14:00:00|745.62|738.58|744.77|737.73|748.84|741.8|739.77|732.73|3666
1729263600000|2024-10-18 15:00:00|744.72|737.68|752.67|745.63|754.57|747.53|744.12|737.08|3640
1729267200000|2024-10-18 16:00:00|752.62|745.58|752.57|745.53|753.67|746.63|745.42|738.38|3106
1729270800000|2024-10-18 17:00:00|752.62|745.58|748.77|741.73|753.72|746.68|748.32|741.28|2034
1729274400000|2024-10-18 18:00:00|748.72|741.68|748.67|741.63|751.22|744.18|746.02|738.98|1724
1729278000000|2024-10-18 19:00:00|748.62|741.58|747.65|740.61|750.32|743.28|745.67|738.63|1367
1729281600000|2024-10-18 20:00:00|747.53|740.49|745.94|738.9|748.37|741.33|744.71|737.67|3419
1729324800000|2024-10-19 08:00:00|752.82|745.78|751.93|744.89|754.22|747.18|751.69|744.65|1539
1729328400000|2024-10-19 09:00:00|751.91|744.87|752.34|745.3|754.01|746.97|751.77|744.73|1145
1729332000000|2024-10-19 10:00:00|752.32|745.28|747.76|740.72|753.12|746.08|746.94|739.9|2612
1729335600000|2024-10-19 11:00:00|747.77|740.73|740.51|733.47|749.58|742.54|740.51|733.47|2980
1729339200000|2024-10-19 12:00:00|740.57|733.53|744.06|737.02|745.18|738.14|740.06|733.02|2440
1729342800000|2024-10-19 13:00:00|744.05|737.01|745.36|738.32|746.94|739.9|742.97|735.93|2136
1729346400000|2024-10-19 14:00:00|745.32|738.28|752.26|745.22|752.3|745.26|745.15|738.11|2291
1729350000000|2024-10-19 15:00:00|752.3|745.26|747.47|740.43|753|745.96|746.31|739.27|1755
1729353600000|2024-10-19 16:00:00|747.42|740.38|741.23|734.19|748.3|741.26|741.17|734.13|1667
1729357200000|2024-10-19 17:00:00|741.24|734.2|740.14|733.1|742.34|735.3|740.1|733.06|934
1729360800000|2024-10-19 18:00:00|740.19|733.15|736.21|729.17|740.53|733.49|736.09|729.05|694
1729364400000|2024-10-19 19:00:00|736.25|729.21|735.18|728.14|737.95|730.91|734.69|727.65|790
1729368000000|2024-10-19 20:00:00|735.22|728.18|737.43|730.39|737.48|730.44|734.86|727.82|681
1729371600000|2024-10-19 21:00:00|737.25|730.21|736.87|729.83|741.14|734.1|736.84|729.8|967
1729375200000|2024-10-19 22:00:00|736.88|729.84|738.47|731.43|739.62|732.58|734.4|727.36|1535
1729378800000|2024-10-19 23:00:00|738.51|731.47|735.35|728.31|739.91|732.87|734.68|727.64|1963
1729382400000|2024-10-20 00:00:00|735.36|728.32|735.16|728.12|738.67|731.63|734.72|727.68|2457
1729386000000|2024-10-20 01:00:00|735.15|728.11|735.19|728.15|738.24|731.2|733.92|726.88|2286
1729389600000|2024-10-20 02:00:00|735.2|728.16|734.47|727.43|738.14|731.1|733.42|726.38|1740
1729393200000|2024-10-20 03:00:00|734.46|727.42|736.66|729.62|736.88|729.84|731.78|724.74|2362
1729396800000|2024-10-20 04:00:00|736.71|729.67|735.41|728.37|739.17|732.13|733.98|726.94|2062
1729400400000|2024-10-20 05:00:00|735.32|728.28|736.91|729.87|738.33|731.29|735.18|728.14|2001
1729404000000|2024-10-20 06:00:00|736.9|729.86|744.98|737.94|745.29|738.25|735.49|728.45|2336
1729407600000|2024-10-20 07:00:00|744.92|737.88|744.46|737.42|746.05|739.01|742.58|735.54|2184
1729411200000|2024-10-20 08:00:00|744.45|737.41|750.2|743.16|751.63|744.59|744.37|737.33|3030
1729414800000|2024-10-20 09:00:00|750.24|743.2|748.8|741.76|750.57|743.53|741.24|734.2|3844
1729418400000|2024-10-20 10:00:00|748.82|741.78|749.45|742.41|751.72|744.68|748.28|741.24|2829
1729422000000|2024-10-20 11:00:00|749.46|742.42|752.71|745.67|752.76|745.72|749.43|742.39|2766
1729425600000|2024-10-20 12:00:00|752.67|745.63|753.13|746.09|754.61|747.57|748.06|741.02|4042
1729429200000|2024-10-20 13:00:00|753.15|746.11|763.02|755.98|763.08|756.04|749.43|742.39|6893
1729432800000|2024-10-20 14:00:00|762.93|755.89|768.21|761.17|781.03|773.99|762.82|755.78|8598
1729436400000|2024-10-20 15:00:00|768.18|761.14|766.16|759.12|769.96|762.92|758.54|751.5|6383
1729440000000|2024-10-20 16:00:00|766.17|759.13|770.71|763.67|777.84|770.8|764.76|757.72|5606
1729443600000|2024-10-20 17:00:00|770.79|763.75|765.65|758.61|771.16|764.12|764.19|757.15|4392
1729447200000|2024-10-20 18:00:00|765.69|758.65|767.09|760.05|768.95|761.91|764.43|757.39|3337
1729450800000|2024-10-20 19:00:00|767.12|760.08|770.94|756.9|771.67|760.39|763.81|753.32|2917
1729454400000|2024-10-20 20:00:00|770.95|756.91|774.81|760.77|776.66|762.62|770.81|756.77|3410
1729458000000|2024-10-20 21:00:00|774.83|760.79|771.88|764.84|774.88|766.45|770.25|760.1|2644
1729461600000|2024-10-20 22:00:00|771.89|764.85|778.67|771.63|779.97|772.93|771.89|764.85|3869
1729465200000|2024-10-20 23:00:00|778.52|771.48|779.52|772.48|780.78|773.74|775.92|768.88|2656
1729468800000|2024-10-21 00:00:00|779.61|772.57|777.92|770.88|782.24|775.2|775.47|768.43|3115
1729472400000|2024-10-21 01:00:00|777.97|770.93|780.22|773.18|783.82|776.78|777.07|770.03|2256
1729476000000|2024-10-21 02:00:00|780.37|773.33|773.02|765.98|782.12|775.08|772.67|765.63|2793
1729479600000|2024-10-21 03:00:00|773.07|766.03|772.02|764.98|775.12|768.08|769.97|762.93|1920
1729483200000|2024-10-21 04:00:00|771.97|764.93|772.67|765.63|772.92|765.88|768.17|761.13|1549
1729486800000|2024-10-21 05:00:00|772.62|765.58|775.66|768.62|776.42|769.38|772.42|765.38|1263
1729490400000|2024-10-21 06:00:00|775.61|768.57|770.07|763.03|779.12|772.08|769.32|762.28|1448
1729494000000|2024-10-21 07:00:00|770.12|763.08|769.22|762.18|772.32|765.28|766.72|759.68|2164
1729497600000|2024-10-21 08:00:00|769.27|762.23|767.57|760.53|773.57|766.53|766.02|758.98|2156
1729501200000|2024-10-21 09:00:00|767.52|760.48|765.92|758.88|771.92|764.88|760.22|753.18|2552
1729504800000|2024-10-21 10:00:00|765.97|758.93|763.42|756.38|767.02|759.98|761.92|754.88|1861
1729508400000|2024-10-21 11:00:00|763.32|756.28|765.97|758.93|768.02|760.98|761.37|754.33|2013
1729512000000|2024-10-21 12:00:00|766.02|758.98|763.42|756.38|767.62|760.58|760.27|753.23|2138
1729515600000|2024-10-21 13:00:00|763.34|756.3|751.97|744.93|765.52|758.48|744.82|737.78|4148
1729519200000|2024-10-21 14:00:00|751.99|744.95|756.02|748.98|757.57|750.53|749.39|742.35|3766
1729522800000|2024-10-21 15:00:00|755.97|748.93|755.12|748.08|755.97|748.93|749.42|742.38|3075
1729526400000|2024-10-21 16:00:00|755.21|748.17|757.37|750.33|757.62|750.58|747.52|740.48|2577
1729530000000|2024-10-21 17:00:00|757.27|750.23|765.92|758.88|771.35|764.31|757.17|750.13|2024
1729533600000|2024-10-21 18:00:00|765.87|758.83|767.92|760.88|768.52|761.48|760.67|753.63|2247
1729537200000|2024-10-21 19:00:00|767.97|760.93|774.12|767.08|775.17|768.13|767.97|760.93|2023
1729540800000|2024-10-21 20:00:00|774.32|767.28|777.89|770.85|778.57|771.53|771.82|764.78|1152
1729544400000|2024-10-21 21:00:00|777.88|770.84|787.47|780.43|787.47|780.43|777.88|770.84|2109
1729548000000|2024-10-21 22:00:00|787.71|780.67|790.06|783.02|800.12|793.08|786.57|779.53|2576
1729551600000|2024-10-21 23:00:00|790.05|783.01|782.52|775.48|791.22|784.18|781.52|774.48|2055
1729555200000|2024-10-22 00:00:00|782.47|775.43|782.67|775.63|790.67|783.63|774.17|767.13|4032
1729558800000|2024-10-22 01:00:00|782.72|775.68|791.22|784.18|796.02|788.98|778.97|771.93|3079
1729562400000|2024-10-22 02:00:00|791.17|784.13|786.67|779.63|798.14|791.1|785.07|778.03|2760
1729566000000|2024-10-22 03:00:00|786.93|779.89|792.86|785.82|793.86|786.82|786.77|779.73|1812
1729569600000|2024-10-22 04:00:00|792.85|785.81|789.33|782.29|793.77|786.73|786.27|779.23|1608
1729573200000|2024-10-22 05:00:00|789.47|782.43|797.52|790.48|798.22|791.18|788.52|781.48|1990
1729576800000|2024-10-22 06:00:00|797.42|790.38|836.22|829.18|874.01|866.97|791.27|784.23|4607
1729580400000|2024-10-22 07:00:00|836.21|829.17|816.67|809.63|838.77|831.73|815.57|808.53|5029
1729584000000|2024-10-22 08:00:00|816.62|809.58|810.92|803.88|827.82|820.78|809.52|802.48|4536
1729587600000|2024-10-22 09:00:00|810.97|803.93|807.17|800.13|814.22|807.18|800.62|793.58|4660
1729591200000|2024-10-22 10:00:00|806.97|799.93|815.33|808.29|815.62|808.58|803.22|796.18|2538
1729594800000|2024-10-22 11:00:00|815.42|808.38|815.22|808.18|818.32|811.28|807.87|800.83|3288
1729598400000|2024-10-22 12:00:00|815.12|808.08|809.27|802.23|821.92|814.88|808.47|801.43|4158
1729602000000|2024-10-22 13:00:00|809.32|802.28|804.02|796.98|813.07|806.03|796.48|789.44|4774
1729605600000|2024-10-22 14:00:00|803.97|796.93|817.47|810.43|818.67|811.63|801.99|794.95|6126
1729609200000|2024-10-22 15:00:00|817.42|810.38|808.07|801.03|822.02|814.98|807.88|800.84|4294
1729612800000|2024-10-22 16:00:00|807.87|800.83|793.77|786.73|811.72|804.68|793.22|786.18|3666
1729616400000|2024-10-22 17:00:00|793.82|786.78|800.47|793.43|801.82|794.78|791.27|784.23|3488
1729620000000|2024-10-22 18:00:00|800.48|793.44|804.02|796.98|806.82|799.78|799.46|792.42|2520
1729623600000|2024-10-22 19:00:00|804.07|797.03|808.72|801.68|811.77|804.73|802.92|795.88|1974
1729627200000|2024-10-22 20:00:00|808.87|801.83|806.71|799.67|810.82|803.78|805.97|798.93|1583
1729630800000|2024-10-22 21:00:00|806.72|799.68|809.92|802.88|810.57|803.53|804.42|797.38|3113
1729634400000|2024-10-22 22:00:00|809.82|802.78|811.82|804.78|814.77|807.73|809.47|802.43|1387
1729638000000|2024-10-22 23:00:00|811.87|804.83|803.38|796.34|812.22|805.18|802.72|795.68|1662
1729641600000|2024-10-23 00:00:00|803.42|796.38|792.22|785.18|806.02|798.98|791.07|784.03|2183
1729645200000|2024-10-23 01:00:00|792.32|785.28|793.02|785.98|797.27|790.23|790.65|783.61|1778
1729648800000|2024-10-23 02:00:00|792.97|785.93|785.92|778.88|795.07|788.03|785.88|778.84|2017
1729652400000|2024-10-23 03:00:00|785.82|778.78|784.52|777.48|787.87|780.83|780.39|773.35|1968
1729656000000|2024-10-23 04:00:00|784.77|777.73|783.22|776.18|786.32|779.28|781.16|774.12|1281
1729659600000|2024-10-23 05:00:00|783.17|776.13|779.97|772.93|783.67|776.63|777.62|770.58|1878
1729663200000|2024-10-23 06:00:00|780.07|773.03|781.72|774.68|786.12|779.08|779.92|772.88|1610
1729666800000|2024-10-23 07:00:00|781.62|774.58|780.97|773.93|784.12|777.08|778.32|771.28|2740
1729670400000|2024-10-23 08:00:00|781.02|773.98|772.82|765.78|782.52|775.48|771.22|764.18|3381
1729674000000|2024-10-23 09:00:00|772.77|765.73|777.02|769.98|779.07|772.03|769.57|762.53|2401
1729677600000|2024-10-23 10:00:00|777.17|770.13|774.17|767.13|780.77|773.73|772.87|765.83|1645
1729681200000|2024-10-23 11:00:00|774.12|767.08|771.97|764.93|776.62|769.58|771.42|764.38|1354
1729684800000|2024-10-23 12:00:00|772.02|764.98|776.82|769.78|778.27|771.23|770.87|763.83|1979
1729688400000|2024-10-23 13:00:00|776.77|769.73|780.02|772.98|784.22|777.18|776.12|769.08|2273
1729692000000|2024-10-23 14:00:00|779.87|772.83|774.67|767.63|780.57|773.53|771.32|764.28|2703
1729695600000|2024-10-23 15:00:00|774.72|767.68|772.22|765.18|779.27|772.23|768.98|761.94|3572
1729699200000|2024-10-23 16:00:00|772.52|765.48|761.02|753.98|773.97|766.93|759.94|752.9|3787
1729702800000|2024-10-23 17:00:00|761.07|754.03|760.92|753.88|764.17|757.13|757.07|750.03|3038
1729706400000|2024-10-23 18:00:00|760.97|753.93|760.92|753.88|761.37|754.33|752.42|745.38|3175
1729710000000|2024-10-23 19:00:00|760.87|753.83|773.67|766.63|774.32|767.28|760.67|753.63|2268
1729713600000|2024-10-23 20:00:00|773.77|766.73|777.31|770.27|781.07|774.03|771.87|764.83|1422
1729717200000|2024-10-23 21:00:00|777.38|770.34|775.52|768.48|778.83|771.79|772.56|765.52|3419
1729720800000|2024-10-23 22:00:00|775.62|768.58|783.72|776.68|787.12|780.08|775.37|768.33|1164
1729724400000|2024-10-23 23:00:00|783.67|776.63|789.12|782.08|791.92|784.88|782.42|775.38|1220
1729728000000|2024-10-24 00:00:00|789.17|782.13|803.42|796.38|803.47|796.43|786.77|779.73|2435
1729731600000|2024-10-24 01:00:00|803.67|796.63|809.57|802.53|812.32|805.28|801.47|794.43|3034
1729735200000|2024-10-24 02:00:00|809.7|802.66|815.72|808.68|817.77|810.73|809.7|802.66|2227
1729738800000|2024-10-24 03:00:00|815.67|808.63|807.27|800.23|816.22|809.18|807.27|800.23|1638
1729742400000|2024-10-24 04:00:00|807.37|800.33|809.97|802.93|813.87|806.83|806.12|799.08|1485
1729746000000|2024-10-24 05:00:00|809.92|802.88|806.97|799.93|811.87|804.83|806.97|799.93|1024
1729749600000|2024-10-24 06:00:00|807.02|799.98|802.82|795.78|810.57|803.53|801.87|794.83|1158
1729753200000|2024-10-24 07:00:00|802.77|795.73|805.97|798.93|809.47|802.43|802.54|795.5|953
1729756800000|2024-10-24 08:00:00|806.02|798.98|802.62|795.58|813.07|806.03|802.62|795.58|1714
1729760400000|2024-10-24 09:00:00|802.72|795.68|809.22|802.18|816.52|809.48|800.77|793.73|3471
1729764000000|2024-10-24 10:00:00|809.17|802.13|812.62|805.58|817.17|810.13|807.92|800.88|2226
1729767600000|2024-10-24 11:00:00|812.67|805.63|811.82|804.78|812.87|805.83|809.32|802.28|1760
1729771200000|2024-10-24 12:00:00|811.92|804.88|816.92|809.88|817.72|810.68|811.37|804.33|1730
1729774800000|2024-10-24 13:00:00|816.97|809.93|818.72|811.68|824.32|817.28|816.52|809.48|3309
1729778400000|2024-10-24 14:00:00|818.77|811.73|810.42|803.38|819.67|812.63|808.22|801.18|3256
1729782000000|2024-10-24 15:00:00|810.37|803.33|804.02|796.98|812.27|805.23|803.47|796.43|2331
1729785600000|2024-10-24 16:00:00|804.07|797.03|798.42|791.38|806.47|799.43|798.02|790.98|2429
1729789200000|2024-10-24 17:00:00|798.37|791.33|799.87|792.83|801.82|794.78|795.97|788.93|1741
1729792800000|2024-10-24 18:00:00|799.82|792.78|803.22|796.18|804.32|797.28|799.42|792.38|1655
1729796400000|2024-10-24 19:00:00|803.12|796.08|807.62|800.58|812.01|804.97|802.37|795.33|1726
1729800000000|2024-10-24 20:00:00|807.67|800.63|803.89|796.85|807.77|800.73|803.07|796.03|1239
1729803600000|2024-10-24 21:00:00|803.86|796.82|808.07|801.03|810.79|803.75|801.78|794.74|2496
1729807200000|2024-10-24 22:00:00|808.12|801.08|803.02|795.98|809.97|802.93|802.72|795.68|1408
1729810800000|2024-10-24 23:00:00|802.97|795.93|807.62|800.58|807.97|800.93|801.24|794.2|966
1729814400000|2024-10-25 00:00:00|807.67|800.63|814.92|807.88|815.32|808.28|806.57|799.53|2416
1729818000000|2024-10-25 01:00:00|815.02|807.98|818.72|811.68|822.93|815.89|810.87|803.83|3162
1729821600000|2024-10-25 02:00:00|818.96|811.92|809.92|802.88|820.27|813.23|809.07|802.03|2394
1729825200000|2024-10-25 03:00:00|809.97|802.93|811.02|803.98|819.97|812.93|809.62|802.58|2166
1729828800000|2024-10-25 04:00:00|810.82|803.78|806.67|799.63|811.52|804.48|799.22|792.18|3295
1729832400000|2024-10-25 05:00:00|806.72|799.68|802.33|795.29|809.72|802.68|801.87|794.83|2449
1729836000000|2024-10-25 06:00:00|802.32|795.28|801.72|794.68|806.72|799.68|800.12|793.08|2032
1729839600000|2024-10-25 07:00:00|801.67|794.63|791.02|783.98|802.92|795.88|789.72|782.68|2836
1729843200000|2024-10-25 08:00:00|791.08|784.04|790.82|783.78|795.32|788.28|779.32|772.28|2539
1729846800000|2024-10-25 09:00:00|790.77|783.73|792.12|785.08|795|787.96|788.97|781.93|2039
1729850400000|2024-10-25 10:00:00|792.07|785.03|801.17|794.13|804.92|797.88|787.07|780.03|2001
1729854000000|2024-10-25 11:00:00|801.22|794.18|808.07|801.03|808.32|801.28|798.62|791.58|2084
1729857600000|2024-10-25 12:00:00|808.12|801.08|804.02|796.98|812.02|804.98|803.22|796.18|2416
1729861200000|2024-10-25 13:00:00|804.12|797.08|812.82|805.78|814.04|807|801.52|794.48|3109
1729864800000|2024-10-25 14:00:00|812.87|805.83|809.22|802.18|815.07|808.03|807.42|800.38|3955
1729868400000|2024-10-25 15:00:00|809.27|802.23|806.02|798.98|811.2|804.16|797.27|790.23|3827
1729872000000|2024-10-25 16:00:00|806.07|799.03|815.72|808.68|818.72|811.68|797.32|790.28|4683
1729875600000|2024-10-25 17:00:00|815.78|808.74|797.07|790.03|815.78|808.74|796.37|789.33|4862
1729879200000|2024-10-25 18:00:00|797.02|789.98|790.27|783.23|802.17|795.13|774.82|767.78|4166
1729882800000|2024-10-25 19:00:00|790.17|783.13|792.22|785.18|793.72|786.68|784.67|777.63|2261
1729886400000|2024-10-25 20:00:00|792.07|785.03|783.35|776.31|797.44|790.4|782.74|775.7|6538
1729926000000|2024-10-26 07:00:00|765.92|758.88|758.02|750.98|766.42|759.38|754.46|747.42|3813
1729929600000|2024-10-26 08:00:00|758|750.96|758.56|751.52|760.23|753.19|755.41|748.37|4631
1729933200000|2024-10-26 09:00:00|758.64|751.6|765.02|757.98|766.52|759.48|758.04|751|4513
1729936800000|2024-10-26 10:00:00|765.11|758.07|760.71|753.67|766.64|759.6|759.89|752.85|3982
1729940400000|2024-10-26 11:00:00|760.7|753.66|758.09|751.05|763.74|756.7|758.04|751|3940
1729944000000|2024-10-26 12:00:00|758.05|751.01|758.04|751|760.04|753|755.46|748.42|3629
1729947600000|2024-10-26 13:00:00|758.07|751.03|748.25|741.21|758.11|751.07|747.98|740.94|4210
1729951200000|2024-10-26 14:00:00|748.27|741.23|733.42|726.38|748.62|741.58|732.76|725.72|6346
1729954800000|2024-10-26 15:00:00|733.4|726.36|734.06|727.02|740.63|733.59|732.14|725.1|7304
1729958400000|2024-10-26 16:00:00|734.05|727.01|741.54|734.5|742.84|735.8|732.15|725.11|6392
1729962000000|2024-10-26 17:00:00|741.21|734.17|745.91|738.87|747.5|740.46|737.61|730.57|4900
1729965600000|2024-10-26 18:00:00|745.88|738.84|743.77|736.73|747.84|740.8|740.56|733.52|4638
1729969200000|2024-10-26 19:00:00|743.71|736.67|744.61|737.57|745.75|738.71|742.22|735.18|4039
1729972800000|2024-10-26 20:00:00|744.55|737.51|746.05|739.01|751.54|744.5|743.98|736.94|3879
1729976400000|2024-10-26 21:00:00|746.06|739.02|744.22|737.18|748.22|741.18|741.81|734.77|1682
1729980000000|2024-10-26 22:00:00|744.25|737.21|744.46|737.42|744.73|737.69|741.9|734.86|1921
1729983600000|2024-10-26 23:00:00|744.53|737.49|747.69|740.65|747.85|740.81|743.52|736.48|2543
1729987200000|2024-10-27 00:00:00|747.57|740.53|742.82|735.78|747.64|740.6|740.47|733.43|2605
1729990800000|2024-10-27 01:00:00|742.91|735.87|748.24|741.2|749.24|742.2|742.4|735.36|3596
1729994400000|2024-10-27 02:00:00|748.19|741.15|751.52|744.48|752.43|745.39|742.53|735.49|2901
1729998000000|2024-10-27 03:00:00|751.51|744.47|769.08|762.04|769.47|762.43|750.59|743.55|3548
1730001600000|2024-10-27 04:00:00|769.07|762.03|764.66|757.62|783.79|776.75|764.61|757.57|5837
1730005200000|2024-10-27 05:00:00|764.72|757.68|760.29|753.25|764.91|757.87|758.44|751.4|4370
1730008800000|2024-10-27 06:00:00|760.37|753.33|761.12|754.08|767.6|760.56|758.47|751.43|4115
1730012400000|2024-10-27 07:00:00|761.11|754.07|763.91|756.87|767.54|760.5|758.76|751.72|4055
1730016000000|2024-10-27 08:00:00|763.92|756.88|757.03|749.99|766.07|759.03|756.86|749.82|3843
1730019600000|2024-10-27 09:00:00|757.02|749.98|749|741.96|757.02|749.98|747.54|740.5|4313
1730023200000|2024-10-27 10:00:00|749.04|742|746.39|739.35|751.11|744.07|746.39|739.35|3953
1730026800000|2024-10-27 11:00:00|746.51|739.47|747.91|740.87|750.24|743.2|745.35|738.31|3542
1730030400000|2024-10-27 12:00:00|747.75|740.71|747.38|740.34|753|745.96|747.16|740.12|4120
1730034000000|2024-10-27 13:00:00|747.39|740.35|743.79|736.75|753.37|746.33|743.55|736.51|3254
1730037600000|2024-10-27 14:00:00|743.81|736.77|741.54|734.5|745.11|738.07|740.77|733.73|2554
1730041200000|2024-10-27 15:00:00|741.57|734.53|752.41|745.37|753.13|746.09|741.54|734.5|4422
1730044800000|2024-10-27 16:00:00|752.47|745.43|760.13|753.09|760.21|753.17|752.32|745.28|5545
1730048400000|2024-10-27 17:00:00|760.16|753.12|757.12|750.08|761.81|754.77|754.66|747.62|4708
1730052000000|2024-10-27 18:00:00|757.14|750.1|756.94|749.9|759.39|752.35|755.59|748.55|3792
1730055600000|2024-10-27 19:00:00|756.88|749.84|759.19|752.15|759.2|752.16|754.04|747|3993
1730059200000|2024-10-27 20:00:00|759.2|752.16|753.5|739.46|761.84|754.8|751.2|739.05|3000
1730062800000|2024-10-27 21:00:00|753.49|739.45|758.22|751.18|763.87|751.18|752.62|738.58|1890
1730066400000|2024-10-27 22:00:00|758.27|751.23|758.32|751.28|764.37|757.33|756.97|749.93|1402
1730070000000|2024-10-27 23:00:00|758.37|751.33|756.97|749.93|763.67|756.63|754.72|747.68|1393
1730073600000|2024-10-28 00:00:00|756.92|749.88|758.77|751.73|758.77|751.73|752.32|745.28|1987
1730077200000|2024-10-28 01:00:00|758.72|751.68|754.92|747.88|767.47|760.43|754.52|747.48|2304
1730080800000|2024-10-28 02:00:00|754.87|747.83|749.12|742.08|757.12|750.08|749.07|742.03|1394
1730084400000|2024-10-28 03:00:00|749.11|742.07|741.92|734.88|752.47|745.43|739.92|732.88|2049
1730088000000|2024-10-28 04:00:00|741.87|734.83|744.07|737.03|748.87|741.83|740.45|733.41|1524
1730091600000|2024-10-28 05:00:00|743.92|736.88|743.67|736.63|744.77|737.73|733.97|726.93|1852
1730095200000|2024-10-28 06:00:00|743.62|736.58|739.47|732.43|744.77|737.73|735.47|728.43|1240
1730098800000|2024-10-28 07:00:00|739.62|732.58|754.97|747.93|758.02|750.98|739.42|732.38|3078
1730102400000|2024-10-28 08:00:00|755.02|747.98|752.37|745.33|757.07|750.03|752.02|744.98|2052
1730106000000|2024-10-28 09:00:00|752.32|745.28|757.42|750.38|759.97|752.93|745.17|738.13|1773
1730109600000|2024-10-28 10:00:00|757.37|750.33|756.52|749.48|758.27|751.23|753.12|746.08|2262
1730113200000|2024-10-28 11:00:00|756.47|749.43|755.17|748.13|759.97|752.93|754.17|747.13|1562
1730116800000|2024-10-28 12:00:00|755.12|748.08|759.17|752.13|761.57|754.53|750.72|743.68|2785
1730120400000|2024-10-28 13:00:00|759.22|752.18|751.32|744.28|762.32|755.28|750.68|743.64|3346
1730124000000|2024-10-28 14:00:00|751.37|744.33|756.37|749.33|761.47|754.43|749.52|742.48|3995
1730127600000|2024-10-28 15:00:00|756.72|749.68|752.92|745.88|758.97|751.93|751.37|744.33|4011
1730131200000|2024-10-28 16:00:00|752.87|745.83|751.33|744.29|760.22|753.18|750.77|743.73|2333
1730134800000|2024-10-28 17:00:00|751.28|744.24|752.37|745.33|758.9|751.86|743.32|736.28|5103
1730138400000|2024-10-28 18:00:00|752.39|745.35|757.57|750.53|758.97|751.93|751.12|744.08|4107
1730142000000|2024-10-28 19:00:00|757.37|750.33|765.97|758.93|768.02|760.98|756.72|749.68|4813
1730145600000|2024-10-28 20:00:00|765.92|758.88|767.6|760.56|773.33|766.29|765.57|758.53|3714
1730149200000|2024-10-28 21:00:00|767.95|760.91|769.72|762.68|774.51|767.47|765.85|758.81|3943
1730152800000|2024-10-28 22:00:00|769.77|762.73|778.97|771.93|780.92|773.88|769.72|762.68|4723
1730156400000|2024-10-28 23:00:00|779.17|772.13|781.87|774.83|782.57|775.53|777.27|770.23|3779
1730160000000|2024-10-29 00:00:00|781.92|774.88|789.47|782.43|790.72|783.68|779.57|772.53|3699
1730163600000|2024-10-29 01:00:00|789.42|782.38|788.84|781.8|790.37|783.33|780.02|772.98|4040
1730167200000|2024-10-29 02:00:00|789.04|782|798.92|791.88|801.97|794.93|787.67|780.63|5309
1730170800000|2024-10-29 03:00:00|798.97|791.93|796.37|789.33|803.47|796.43|794.22|787.18|2554
1730174400000|2024-10-29 04:00:00|796.42|789.38|792.47|785.43|799.52|792.48|791.52|784.48|2232
1730178000000|2024-10-29 05:00:00|792.52|785.48|788.62|781.58|792.67|785.63|786.37|779.33|2500
1730181600000|2024-10-29 06:00:00|788.72|781.68|790.47|783.43|792.62|785.58|788.02|780.98|1599
1730185200000|2024-10-29 07:00:00|790.27|783.23|793.62|786.58|797.22|790.18|786.57|779.53|1913
1730188800000|2024-10-29 08:00:00|793.72|786.68|793.92|786.88|799.07|792.03|793.37|786.33|1384
1730192400000|2024-10-29 09:00:00|793.97|786.93|794.17|787.13|796.97|789.93|792.55|785.51|1237
1730196000000|2024-10-29 10:00:00|794.24|787.2|793.54|786.5|798.97|791.93|791.57|784.53|1537
1730199600000|2024-10-29 11:00:00|793.48|786.44|792.37|785.33|797.27|790.23|791.67|784.63|1488
1730203200000|2024-10-29 12:00:00|792.32|785.28|788.52|781.48|793.42|786.38|787.92|780.88|1696
1730206800000|2024-10-29 13:00:00|788.47|781.43|790.27|783.23|796.07|789.03|788.47|781.43|2981
1730210400000|2024-10-29 14:00:00|790.22|783.18|783.52|776.48|792.32|785.28|782.52|775.48|3355
1730214000000|2024-10-29 15:00:00|783.57|776.53|789.07|782.03|790.17|783.13|780.22|773.18|3542
1730217600000|2024-10-29 16:00:00|789.02|781.98|800.52|793.48|803.07|796.03|788.72|781.68|4380
1730221200000|2024-10-29 17:00:00|800.47|793.43|795.87|788.83|803.37|796.33|794.72|787.68|3399
1730224800000|2024-10-29 18:00:00|795.92|788.88|798.87|791.83|799.77|792.73|794.97|787.93|3158
1730228400000|2024-10-29 19:00:00|798.92|791.88|793.92|786.88|802.02|794.98|789.62|782.58|5493
1730232000000|2024-10-29 20:00:00|793.82|786.78|796.81|789.77|797.77|790.73|785.72|778.68|4254
1730235600000|2024-10-29 21:00:00|796.78|789.74|798.72|791.68|804.31|797.27|795.77|788.73|3369
1730239200000|2024-10-29 22:00:00|798.67|791.63|796.92|789.88|802.92|795.88|796.77|789.73|2053
1730242800000|2024-10-29 23:00:00|797.07|790.03|797.07|790.03|800.22|793.18|794.62|787.58|1886
1730246400000|2024-10-30 00:00:00|797.02|789.98|795.47|788.43|800.07|793.03|794.02|786.98|2201
1730250000000|2024-10-30 01:00:00|795.37|788.33|792.17|785.13|796.32|789.28|787.07|780.03|2733
1730253600000|2024-10-30 02:00:00|791.98|784.94|789.67|782.63|794.28|787.24|788.87|781.83|1525
1730257200000|2024-10-30 03:00:00|789.72|782.68|799.11|792.07|801.49|794.45|789.72|782.68|2545
1730260800000|2024-10-30 04:00:00|799.16|792.12|795.6|788.56|799.76|792.72|795.12|788.08|1852
1730264400000|2024-10-30 05:00:00|795.47|788.43|801.27|794.23|801.84|794.8|793.92|786.88|2133
1730268000000|2024-10-30 06:00:00|801.22|794.18|802.42|795.38|810.17|803.13|801.17|794.13|4040
1730271600000|2024-10-30 07:00:00|802.52|795.48|804.27|797.23|811.02|803.98|802.07|795.03|2639
1730275200000|2024-10-30 08:00:00|804.32|797.28|797.62|790.58|810.42|803.38|796.67|789.63|2699
1730278800000|2024-10-30 09:00:00|797.82|790.78|808.36|801.32|810.12|803.08|797.07|790.03|2536
1730282400000|2024-10-30 10:00:00|808.32|801.28|805.92|798.88|809.42|802.38|804.92|797.88|1706
1730286000000|2024-10-30 11:00:00|806.03|798.99|804.72|797.68|814.62|807.58|803.12|796.08|3436
1730289600000|2024-10-30 12:00:00|804.77|797.73|812.47|805.43|813.69|806.65|797.32|790.28|4408
1730293200000|2024-10-30 13:00:00|812.42|805.38|807.97|800.93|812.42|805.38|797.42|790.38|5277
1730296800000|2024-10-30 14:00:00|808.22|801.18|820.27|813.23|823.12|816.08|805.92|798.88|5084
1730300400000|2024-10-30 15:00:00|820.3|813.26|818.17|811.13|827.42|820.38|808.82|801.78|5427
1730304000000|2024-10-30 16:00:00|818.22|811.18|820.42|813.38|826.18|819.14|814.37|807.33|4356
1730307600000|2024-10-30 17:00:00|820.22|813.18|826.77|819.73|831.46|824.42|817.72|810.68|4449
1730311200000|2024-10-30 18:00:00|826.82|819.78|825.32|818.28|832.54|825.5|823.32|816.28|3252
1730314800000|2024-10-30 19:00:00|825.3|818.26|822.22|815.18|825.45|818.41|820.67|813.63|3629
1730318400000|2024-10-30 20:00:00|822.42|815.38|832.62|825.58|833.12|826.08|818.72|811.68|5180
1730322000000|2024-10-30 21:00:00|832.59|825.55|832.96|825.92|835.96|828.92|825.2|818.16|4999
1730325600000|2024-10-30 22:00:00|832.91|825.87|820.02|812.98|832.91|825.87|819.12|812.08|2139
1730329200000|2024-10-30 23:00:00|819.97|812.93|814.89|807.85|825.87|818.83|814.67|807.63|1089
1730332800000|2024-10-31 00:00:00|814.94|807.9|816.73|809.69|822.52|815.48|814.94|807.9|3614
1730336400000|2024-10-31 01:00:00|816.87|809.83|810.37|803.33|820.22|813.18|805.47|798.43|2725
1730340000000|2024-10-31 02:00:00|810.42|803.38|806.92|799.88|810.52|803.48|804.07|797.03|2176
1730343600000|2024-10-31 03:00:00|807.02|799.98|804.67|797.63|807.72|800.68|803.87|796.83|1381
1730347200000|2024-10-31 04:00:00|804.57|797.53|805.22|798.18|805.22|798.18|800.52|793.48|1330
1730350800000|2024-10-31 05:00:00|805.17|798.13|804.07|797.03|805.57|798.53|801.97|794.93|1177
1730354400000|2024-10-31 06:00:00|804.08|797.04|800.07|793.03|804.22|797.18|797.74|790.7|1890
1730358000000|2024-10-31 07:00:00|799.97|792.93|800.77|793.73|802.87|795.83|797.17|790.13|1829
1730361600000|2024-10-31 08:00:00|800.82|793.78|793.47|786.43|800.87|793.83|789.77|782.73|2102
1730365200000|2024-10-31 09:00:00|793.42|786.38|793.57|786.53|795.4|788.36|791.92|784.88|1340
1730368800000|2024-10-31 10:00:00|793.55|786.51|792.07|785.03|794.57|787.53|787.87|780.83|2145
1730372400000|2024-10-31 11:00:00|792.17|785.13|789.87|782.83|792.32|785.28|787.62|780.58|1541
1730376000000|2024-10-31 12:00:00|789.92|782.88|792.07|785.03|793.87|786.83|788.35|781.31|2727
1730379600000|2024-10-31 13:00:00|791.92|784.88|781.77|774.73|793.22|786.18|779.12|772.08|3308
1730383200000|2024-10-31 14:00:00|781.82|774.78|774.47|767.43|781.92|774.88|769.42|762.38|5919
1730386800000|2024-10-31 15:00:00|774.52|767.48|773.97|766.93|779.17|772.13|770.32|763.28|4151
1730390400000|2024-10-31 16:00:00|773.92|766.88|773.02|765.98|778.24|771.2|769.77|762.73|3171
1730394000000|2024-10-31 17:00:00|773.07|766.03|765.07|758.03|773.67|766.63|761.77|754.73|2838
1730397600000|2024-10-31 18:00:00|765.22|758.18|757.07|750.03|765.22|758.18|754.37|747.33|3680
1730401200000|2024-10-31 19:00:00|757.02|749.98|753.72|746.68|758.77|751.73|753.22|746.18|2363
1730404800000|2024-10-31 20:00:00|753.62|746.58|757.7|750.66|759.37|752.33|752.87|745.83|1695
1730408400000|2024-10-31 21:00:00|757.73|750.69|767.47|760.43|767.81|760.77|755.15|748.11|2510
1730412000000|2024-10-31 22:00:00|767.42|760.38|769.67|762.63|772.22|765.18|763.77|756.73|1084
1730415600000|2024-10-31 23:00:00|769.62|762.58|764.87|757.83|770.17|763.13|762.67|755.63|1147
1730419200000|2024-11-01 00:00:00|764.89|757.85|770.62|763.58|773.87|766.83|764.87|757.83|935
1730422800000|2024-11-01 01:00:00|770.47|763.43|768.12|761.08|774.62|767.58|764.22|757.18|2353
1730426400000|2024-11-01 02:00:00|768.17|761.13|777.62|770.58|779.07|772.03|759.82|752.78|3244
1730430000000|2024-11-01 03:00:00|777.57|770.53|774.82|767.78|787.92|780.88|773.97|766.93|2228
1730433600000|2024-11-01 04:00:00|774.85|767.81|779.92|772.88|785.12|778.08|774.57|767.53|1788
1730437200000|2024-11-01 05:00:00|780.12|773.08|779.82|772.78|782.47|775.43|778.47|771.43|1516
1730440800000|2024-11-01 06:00:00|779.87|772.83|777.7|770.66|782.37|775.33|773.97|766.93|2080
1730444400000|2024-11-01 07:00:00|777.69|770.65|777.07|770.03|780.42|773.38|771.72|764.68|2238
1730448000000|2024-11-01 08:00:00|777.02|769.98|785.17|778.13|786.77|779.73|775.17|768.13|2418
1730451600000|2024-11-01 09:00:00|785.27|778.23|784.42|777.38|789.32|782.28|781.87|774.83|1635
1730455200000|2024-11-01 10:00:00|784.57|777.53|783.02|775.98|787.92|780.88|782.02|774.98|2564
1730458800000|2024-11-01 11:00:00|783.07|776.03|782.52|775.48|785.87|778.83|779.02|771.98|1640
1730462400000|2024-11-01 12:00:00|782.57|775.53|796.67|789.63|801.42|794.38|782.17|775.13|2881
1730466000000|2024-11-01 13:00:00|796.62|789.58|800.52|793.48|800.72|793.68|790.17|783.13|3681
1730469600000|2024-11-01 14:00:00|800.57|793.53|804.87|797.83|807.87|800.83|796.92|789.88|4473
1730473200000|2024-11-01 15:00:00|804.92|797.88|784.52|777.48|805.97|798.93|775.47|768.43|5881
1730476800000|2024-11-01 16:00:00|784.57|777.53|779.27|772.23|792.97|785.93|776.72|769.68|5928
1730480400000|2024-11-01 17:00:00|779.22|772.18|774.27|767.23|786.21|779.17|772.47|765.43|4211
1730484000000|2024-11-01 18:00:00|774.32|767.28|767.62|760.58|776.27|769.23|767.27|760.23|3089
1730487600000|2024-11-01 19:00:00|767.67|760.63|763.02|755.98|768.02|760.98|760.97|753.93|3348
1730491200000|2024-11-01 20:00:00|763.07|756.03|768.75|761.71|768.78|761.74|761.7|754.66|1310
1730534400000|2024-11-02 08:00:00|752.23|745.19|748.86|741.82|753.72|746.68|748.72|741.68|2681
1730538000000|2024-11-02 09:00:00|748.85|741.81|749.24|742.2|753.66|746.62|746.9|739.86|2208
1730541600000|2024-11-02 10:00:00|749.21|742.17|746.19|739.15|749.26|742.22|744.8|737.76|2024
1730545200000|2024-11-02 11:00:00|746.23|739.19|744.87|737.83|747.89|740.85|744.6|737.56|1536
1730548800000|2024-11-02 12:00:00|744.83|737.79|740.79|733.75|745.7|738.66|738.95|731.91|3214
1730552400000|2024-11-02 13:00:00|740.74|733.7|736.83|729.79|743.56|736.52|734.73|727.69|4080
1730556000000|2024-11-02 14:00:00|736.95|729.91|739.5|732.46|741.02|733.98|735.56|728.52|3184
1730559600000|2024-11-02 15:00:00|739.48|732.44|736.93|729.89|739.64|732.6|735.08|728.04|2833
1730563200000|2024-11-02 16:00:00|736.96|729.92|745.04|738|745.07|738.03|736.22|729.18|2489
1730566800000|2024-11-02 17:00:00|745.1|738.06|738.8|731.76|745.37|738.33|736.81|729.77|2256
1730570400000|2024-11-02 18:00:00|738.79|731.75|740.64|733.6|741.67|734.63|735.12|728.08|3038
1730574000000|2024-11-02 19:00:00|740.61|733.57|742.96|735.92|744.93|737.89|739.44|732.4|1835
1730577600000|2024-11-02 20:00:00|742.86|735.82|742.78|735.74|744.73|737.69|741.33|734.29|1473
1730581200000|2024-11-02 21:00:00|742.82|735.78|742.06|735.02|743.2|736.16|740.39|733.35|956
1730584800000|2024-11-02 22:00:00|742.04|735|737.73|730.69|742.04|735|737.27|730.23|1033
1730588400000|2024-11-02 23:00:00|737.69|730.65|742.83|735.79|742.83|735.79|735.88|728.84|1138
1730592000000|2024-11-03 00:00:00|742.81|735.77|740.82|733.78|746.32|739.28|740.82|733.78|2148
1730595600000|2024-11-03 01:00:00|740.75|733.71|737.67|730.63|745.43|738.39|737.22|730.18|3743
1730599200000|2024-11-03 02:00:00|737.72|730.68|722.65|715.61|741.16|734.12|718.7|711.66|8001
1730602800000|2024-11-03 03:00:00|722.73|715.69|722.77|715.73|727.24|720.2|714.36|707.32|6487
1730606400000|2024-11-03 04:00:00|722.73|715.69|724.81|717.77|727.28|720.24|721.37|714.33|3677
1730610000000|2024-11-03 05:00:00|724.78|717.74|718.83|711.79|725.47|718.43|718.74|711.7|2924
1730613600000|2024-11-03 06:00:00|718.82|711.78|723.57|716.53|726.04|719|718.73|711.69|2492
1730617200000|2024-11-03 07:00:00|723.61|716.57|718.67|711.63|724.22|717.18|717.64|710.6|2308
1730620800000|2024-11-03 08:00:00|718.59|711.55|719.53|712.49|719.93|712.89|716.26|709.22|2821
1730624400000|2024-11-03 09:00:00|719.51|712.47|719.11|712.07|722.21|715.17|718.64|711.6|2199
1730628000000|2024-11-03 10:00:00|719.14|712.1|721.99|714.95|725.58|718.54|719.14|712.1|2053
1730631600000|2024-11-03 11:00:00|722.04|715|716.93|709.89|723.67|716.63|716.47|709.43|2563
1730635200000|2024-11-03 12:00:00|716.92|709.88|719.88|712.84|723.59|716.55|716.79|709.75|2588
1730638800000|2024-11-03 13:00:00|719.87|712.83|705.38|698.34|720.62|713.58|703.78|696.74|4772
1730642400000|2024-11-03 14:00:00|705.46|698.42|696.94|689.9|709.8|702.76|696.24|689.2|8218
1730646000000|2024-11-03 15:00:00|696.92|689.88|700.74|693.7|700.9|693.86|687.24|680.2|6361
1730649600000|2024-11-03 16:00:00|700.66|693.62|698.8|691.76|705.46|698.42|697.97|690.93|5130
1730653200000|2024-11-03 17:00:00|698.73|691.69|699.48|692.44|702.96|695.92|698.71|691.67|2591
1730656800000|2024-11-03 18:00:00|699.51|692.47|690.28|683.24|700.29|693.25|687.31|680.27|3174
1730660400000|2024-11-03 19:00:00|690.25|683.21|700.84|693.8|701.24|694.2|689.4|682.36|3885
1730664000000|2024-11-03 20:00:00|700.86|693.82|711.47|697.43|711.5|700.92|699.29|692.25|3592
1730667600000|2024-11-03 21:00:00|711.49|697.45|715.81|701.77|716.43|702.39|710.96|696.92|4255
1730671200000|2024-11-03 22:00:00|715.91|701.87|710.88|703.84|716.15|706.45|709.82|701.24|1212
1730674800000|2024-11-03 23:00:00|710.83|703.79|708.12|701.08|711.36|704.32|706.47|699.43|1547
1730678400000|2024-11-04 00:00:00|708.07|701.03|704.62|697.58|708.07|701.03|699.42|692.38|1907
1730682000000|2024-11-04 01:00:00|704.67|697.63|711.02|703.98|714.67|707.63|703.07|696.03|3125
1730685600000|2024-11-04 02:00:00|711.07|704.03|713.52|706.48|713.97|706.93|708.67|701.63|2206
1730689200000|2024-11-04 03:00:00|713.47|706.43|706.57|699.53|717.12|710.08|706.42|699.38|1814
1730692800000|2024-11-04 04:00:00|706.67|699.63|704.75|697.71|709.37|702.33|704.42|697.38|1442
1730696400000|2024-11-04 05:00:00|704.77|697.73|695.62|688.58|705.22|698.18|695.32|688.28|1363
1730700000000|2024-11-04 06:00:00|695.67|688.63|701.87|694.83|702.17|695.13|695.57|688.53|1340
1730703600000|2024-11-04 07:00:00|701.77|694.73|692.17|685.13|702.17|695.13|691.77|684.73|1472
1730707200000|2024-11-04 08:00:00|692.02|684.98|692.06|685.02|694.87|687.83|689.27|682.23|1611
1730710800000|2024-11-04 09:00:00|692.17|685.13|693.22|686.18|696.62|689.58|690.27|683.23|1888
1730714400000|2024-11-04 10:00:00|693.17|686.13|695.78|688.74|699.92|692.88|692.51|685.47|1773
1730718000000|2024-11-04 11:00:00|695.83|688.79|698.22|691.18|700.92|693.88|694.72|687.68|1759
1730721600000|2024-11-04 12:00:00|698.27|691.23|698.22|691.18|702.02|694.98|696.22|689.18|1938
1730725200000|2024-11-04 13:00:00|698.27|691.23|692.72|685.68|703.12|696.08|692.52|685.48|2399
1730728800000|2024-11-04 14:00:00|692.67|685.63|692.87|685.83|695.22|688.18|689.06|682.02|2963
1730732400000|2024-11-04 15:00:00|692.92|685.88|691.4|684.36|694.81|687.77|689.72|682.68|2659
1730736000000|2024-11-04 16:00:00|691.35|684.31|683.17|676.13|692.91|685.87|680.1|673.06|2293
1730739600000|2024-11-04 17:00:00|683.12|676.08|684.87|677.83|689.37|682.33|682.62|675.58|1144
1730743200000|2024-11-04 18:00:00|684.92|677.88|685.22|678.18|687.87|680.83|683.67|676.63|1176
1730746800000|2024-11-04 19:00:00|685.27|678.23|687.62|680.58|688.72|681.68|684.95|677.91|842
1730750400000|2024-11-04 20:00:00|687.57|680.53|684.47|677.43|689.47|682.43|683.77|676.73|1098
1730754000000|2024-11-04 21:00:00|684.36|677.32|667.42|660.38|686.94|679.9|665.58|658.54|6913
1730757600000|2024-11-04 22:00:00|667.06|660.02|679.07|672.03|681.11|674.07|666.07|659.03|3657
1730761200000|2024-11-04 23:00:00|679.02|671.98|681.87|674.83|683.47|676.43|678.07|671.03|1843
1730764800000|2024-11-05 00:00:00|681.82|674.78|687.62|680.58|689.82|682.78|681.62|674.58|3269
1730768400000|2024-11-05 01:00:00|687.72|680.68|690.62|683.58|692.07|685.03|680.37|673.33|2736
1730772000000|2024-11-05 02:00:00|690.67|683.63|687.12|680.08|692.07|685.03|685.12|678.08|1924
1730775600000|2024-11-05 03:00:00|687.22|680.18|689.02|681.98|690.17|683.13|686.97|679.93|1840
1730779200000|2024-11-05 04:00:00|688.97|681.93|691.97|684.93|693.87|686.83|687.92|680.88|1195
1730782800000|2024-11-05 05:00:00|691.52|684.48|694.37|687.33|694.67|687.63|689.67|682.63|1162
1730786400000|2024-11-05 06:00:00|694.27|687.23|696.17|689.13|696.37|689.33|692.79|685.75|1084
1730790000000|2024-11-05 07:00:00|696.12|689.08|697.82|690.78|699.12|692.08|693.32|686.28|1582
1730793600000|2024-11-05 08:00:00|697.87|690.83|695.87|688.83|699.24|692.2|693.17|686.13|1783
1730797200000|2024-11-05 09:00:00|696.07|689.03|695.42|688.38|700.27|693.23|695.27|688.23|1357
1730800800000|2024-11-05 10:00:00|695.43|688.39|696.95|689.91|698.62|691.58|694.97|687.93|1025
1730804400000|2024-11-05 11:00:00|697|689.96|701.17|694.13|701.67|694.63|697|689.96|994
1730808000000|2024-11-05 12:00:00|701.22|694.18|710.15|703.11|711.37|704.33|700.62|693.58|1533
1730811600000|2024-11-05 13:00:00|710.14|703.1|707.11|700.07|710.72|703.68|701.87|694.83|1684
1730815200000|2024-11-05 14:00:00|707.06|700.02|719.77|712.73|725.9|718.86|703.52|696.48|4031
1730818800000|2024-11-05 15:00:00|719.72|712.68|711.57|704.53|720.52|713.48|707.58|700.54|5716
1730822400000|2024-11-05 16:00:00|711.77|704.73|723.44|716.4|730.72|723.68|711.47|704.43|3947
1730826000000|2024-11-05 17:00:00|723.57|716.53|720.47|713.43|728.06|721.02|720.25|713.21|2327
1730829600000|2024-11-05 18:00:00|720.57|713.53|719.17|712.13|723.48|716.44|717.47|710.43|2207
1730833200000|2024-11-05 19:00:00|719.12|712.08|704.57|697.53|720.07|713.03|702.57|695.53|2246
1730836800000|2024-11-05 20:00:00|704.67|697.63|719.62|712.58|720.07|713.03|702.77|695.73|3624
1730840400000|2024-11-05 21:00:00|719.72|712.68|714.62|707.58|719.91|712.87|714.07|707.03|3550
1730844000000|2024-11-05 22:00:00|714.65|707.61|720.07|713.03|720.12|713.08|711.1|704.06|2502
1730847600000|2024-11-05 23:00:00|720.02|712.98|723.27|716.23|725.22|718.18|717.81|710.77|2506
1730851200000|2024-11-06 00:00:00|723.37|716.33|762.52|755.48|764.82|757.78|723.37|716.33|4279
1730854800000|2024-11-06 01:00:00|762.57|755.53|767.97|760.93|783.87|776.83|762.57|755.53|4800
1730858400000|2024-11-06 02:00:00|768.22|761.18|791.62|784.58|794.07|787.03|767.57|760.53|6057
1730862000000|2024-11-06 03:00:00|791.57|784.53|825.32|818.28|825.47|818.43|791.57|784.53|5179
1730865600000|2024-11-06 04:00:00|825.37|818.33|854.47|847.43|862.92|855.88|825.12|818.08|6130
1730869200000|2024-11-06 05:00:00|854.37|847.33|898.57|891.53|912.02|904.98|844.32|837.28|6893
1730872800000|2024-11-06 06:00:00|898.52|891.48|917.72|910.68|949.47|942.43|893.87|886.83|7411
1730876400000|2024-11-06 07:00:00|917.52|910.48|889.07|882.03|927.37|920.33|884.87|877.83|8671
1730880000000|2024-11-06 08:00:00|889.02|881.98|898.57|891.53|900.62|893.58|861.82|854.78|7209
1730883600000|2024-11-06 09:00:00|898.67|891.63|915.22|908.18|924.27|917.23|893.92|886.88|7075
1730887200000|2024-11-06 10:00:00|915.32|908.28|909.77|902.73|917.82|910.78|905.62|898.58|3714
1730890800000|2024-11-06 11:00:00|909.72|902.68|909.32|902.28|922.47|915.43|899.27|892.23|5493
1730894400000|2024-11-06 12:00:00|909.12|902.08|914.35|907.31|921.52|914.48|908.47|901.43|6514
1730898000000|2024-11-06 13:00:00|914.37|907.33|910.82|903.78|919.97|912.93|904.87|897.83|6500
1730901600000|2024-11-06 14:00:00|910.57|903.53|911.57|904.53|931.52|924.48|909.37|902.33|6704
1730905200000|2024-11-06 15:00:00|911.62|904.58|932.72|925.68|937.02|929.98|907.22|900.18|6974
1730908800000|2024-11-06 16:00:00|932.67|925.63|938.97|931.93|941.02|933.98|926.07|919.03|6581
1730912400000|2024-11-06 17:00:00|939.02|931.98|932.52|925.48|939.02|931.98|927.32|920.28|4362
1730916000000|2024-11-06 18:00:00|932.47|925.43|922.62|915.58|933.22|926.18|920.02|912.98|3698
1730919600000|2024-11-06 19:00:00|923.87|916.83|934.82|927.78|934.82|927.78|919.77|912.73|3334
1730923200000|2024-11-06 20:00:00|934.92|927.88|941.12|934.08|946.92|939.88|925.47|918.43|5784
1730926800000|2024-11-06 21:00:00|941.82|934.78|948.37|941.33|952.6|945.56|935.33|928.29|7312
1730930400000|2024-11-06 22:00:00|948.59|941.55|960.82|953.78|971.71|964.67|940.06|933.02|6647
1730934000000|2024-11-06 23:00:00|960.87|953.83|932.51|925.47|964.62|957.58|932.37|925.33|4222
1730937600000|2024-11-07 00:00:00|932.41|925.37|937.67|930.63|953.47|946.43|932.41|925.37|6026
1730941200000|2024-11-07 01:00:00|937.77|930.73|938.22|931.18|957.87|950.83|934.27|927.23|6903
1730944800000|2024-11-07 02:00:00|938.17|931.13|939.87|932.83|948.32|941.28|934.62|927.58|4559
1730948400000|2024-11-07 03:00:00|939.92|932.88|926.92|919.88|943.77|936.73|923.72|916.68|6013
1730952000000|2024-11-07 04:00:00|926.87|919.83|921.97|914.93|930.52|923.48|915.82|908.78|4130
1730955600000|2024-11-07 05:00:00|922.02|914.98|912.77|905.73|922.87|915.83|908.37|901.33|2686
1730959200000|2024-11-07 06:00:00|912.72|905.68|895.17|888.13|912.72|905.68|885.07|878.03|3788
1730962800000|2024-11-07 07:00:00|895.12|888.08|896.17|889.13|903.02|895.98|894.07|887.03|3430
1730966400000|2024-11-07 08:00:00|896.12|889.08|898.97|891.93|899.77|892.73|893.92|886.88|3041
1730970000000|2024-11-07 09:00:00|898.92|891.88|897.22|890.18|900.32|893.28|890.27|883.23|2539
1730973600000|2024-11-07 10:00:00|897.17|890.13|898.57|891.53|899.97|892.93|894.97|887.93|2417
1730977200000|2024-11-07 11:00:00|898.47|891.43|895.88|888.84|900.57|893.53|895.37|888.33|2060
1730980800000|2024-11-07 12:00:00|895.79|888.75|919.49|912.45|919.75|912.71|894.83|887.79|4411
1730984400000|2024-11-07 13:00:00|919.55|912.51|897.17|890.13|925|917.96|896.44|889.4|6979
1730988000000|2024-11-07 14:00:00|897.24|890.2|901.08|894.04|908.33|901.29|894.44|887.4|10062
1730991600000|2024-11-07 15:00:00|901.07|894.03|914.8|907.76|914.99|907.95|896.77|889.73|8452
1730995200000|2024-11-07 16:00:00|914.85|907.81|919.46|912.42|921.08|914.04|906.07|899.03|7382
1730998800000|2024-11-07 17:00:00|919.45|912.41|911.04|904|921.34|914.3|910.5|903.46|6035
1731002400000|2024-11-07 18:00:00|911.07|904.03|910.28|903.24|916.64|909.6|905.18|898.14|6351
1731006000000|2024-11-07 19:00:00|910.34|903.3|911.79|904.75|912.78|905.74|903.8|896.76|7339
1731009600000|2024-11-07 20:00:00|911.83|904.79|902.69|895.65|915.24|908.2|901.79|894.75|5199
1731013200000|2024-11-07 21:00:00|902.82|895.78|905.01|897.97|910.45|903.41|901.91|894.87|4547
1731016800000|2024-11-07 22:00:00|904.87|897.83|892.77|885.73|904.87|897.83|890.12|883.08|3054
1731020400000|2024-11-07 23:00:00|892.82|885.78|893.62|886.58|899.27|892.23|885.62|878.58|3609
1731024000000|2024-11-08 00:00:00|893.77|886.73|890.27|883.23|908.47|901.43|887.92|880.88|4861
1731027600000|2024-11-08 01:00:00|890.37|883.33|895.37|888.33|898.82|891.78|889.32|882.28|4083
1731031200000|2024-11-08 02:00:00|895.32|888.28|884.97|877.93|896.52|889.48|884.27|877.23|3264
1731034800000|2024-11-08 03:00:00|885.02|877.98|891.57|884.53|893.12|886.08|883.87|876.83|1906
1731038400000|2024-11-08 04:00:00|891.52|884.48|891.52|884.48|898.82|891.78|889.62|882.58|1820
1731042000000|2024-11-08 05:00:00|891.37|884.33|892.37|885.33|898.22|891.18|891.17|884.13|1961
1731045600000|2024-11-08 06:00:00|892.32|885.28|882.25|875.21|892.32|885.28|881.53|874.49|2156
1731049200000|2024-11-08 07:00:00|881.97|874.93|877.52|870.48|883.42|876.38|874.67|867.63|2771
1731052800000|2024-11-08 08:00:00|877.47|870.43|874.82|867.78|878.52|871.48|871.72|864.68|2050
1731056400000|2024-11-08 09:00:00|874.92|867.88|877.62|870.58|879.67|872.63|873.42|866.38|1777
1731060000000|2024-11-08 10:00:00|877.67|870.63|876.72|869.68|879.62|872.58|873.07|866.03|1579
1731063600000|2024-11-08 11:00:00|876.87|869.83|878.17|871.13|881.07|874.03|874.87|867.83|1792
1731067200000|2024-11-08 12:00:00|878.07|871.03|903.07|896.03|907.51|900.47|877.92|870.88|3411
1731070800000|2024-11-08 13:00:00|903.02|895.98|894.02|886.98|903.07|896.03|888.17|881.13|2868
1731074400000|2024-11-08 14:00:00|894.07|887.03|874.17|867.13|894.17|887.13|872.07|865.03|3758
1731078000000|2024-11-08 15:00:00|874.37|867.33|882.52|875.48|883.42|876.38|869.22|862.18|5591
1731081600000|2024-11-08 16:00:00|882.57|875.53|869.92|862.88|883.67|876.63|869.72|862.68|4156
1731085200000|2024-11-08 17:00:00|869.77|862.73|865.87|858.83|872.87|865.83|855.77|848.73|3825
1731088800000|2024-11-08 18:00:00|865.92|858.88|876.17|869.13|877.57|870.53|861.12|854.08|2786
1731092400000|2024-11-08 19:00:00|876.12|869.08|875.32|868.28|878.37|871.33|871.37|864.33|2936
1731096000000|2024-11-08 20:00:00|875.12|868.08|873.47|866.43|877.92|870.88|866.57|859.53|2055
1731099600000|2024-11-08 21:00:00|873.37|866.33|880.13|873.09|883.67|873.25|872.57|865.53|4193
1731139200000|2024-11-09 08:00:00|907.82|900.78|907.35|900.31|911.17|904.13|899.87|892.83|4788
1731142800000|2024-11-09 09:00:00|907.18|900.14|910.86|903.82|912.97|905.93|906.7|899.66|4554
1731146400000|2024-11-09 10:00:00|910.75|903.71|913.21|906.17|915.41|908.37|902.29|895.25|4047
1731150000000|2024-11-09 11:00:00|913.23|906.19|913.71|906.67|920.08|913.04|908.58|901.54|5018
1731153600000|2024-11-09 12:00:00|913.68|906.64|899.12|892.08|915.03|907.99|899.12|892.08|4851
1731157200000|2024-11-09 13:00:00|899.15|892.11|907.88|900.84|910.5|903.46|898.14|891.1|4248
1731160800000|2024-11-09 14:00:00|907.81|900.77|902.56|895.52|908.88|901.84|892.42|885.38|5256
1731164400000|2024-11-09 15:00:00|902.58|895.54|898.38|891.34|903.77|896.73|896.49|889.45|4833
1731168000000|2024-11-09 16:00:00|898.37|891.33|895.9|888.86|899.97|892.93|892.22|885.18|5257
1731171600000|2024-11-09 17:00:00|895.86|888.82|896.08|889.04|896.25|889.21|883.24|876.2|5604
1731175200000|2024-11-09 18:00:00|896.12|889.08|907.03|899.99|912.27|905.23|894.48|887.44|4549
1731178800000|2024-11-09 19:00:00|907.07|900.03|911.67|904.63|921.26|914.22|905.83|898.79|6009
1731182400000|2024-11-09 20:00:00|911.66|904.62|902.86|895.82|920.36|913.32|901.67|894.63|4836
1731186000000|2024-11-09 21:00:00|902.96|895.92|904.88|897.84|907.18|900.14|901.76|894.72|3698
1731189600000|2024-11-09 22:00:00|904.9|897.86|935.43|928.39|935.52|928.48|903.46|896.42|4069
1731193200000|2024-11-09 23:00:00|935.44|928.4|928.09|921.05|936.51|929.47|925.36|918.32|6992
1731196800000|2024-11-10 00:00:00|928.1|921.06|917.21|910.17|937.68|930.64|916.26|909.22|7970
1731200400000|2024-11-10 01:00:00|917.19|910.15|917.75|910.71|917.83|910.79|910.5|903.46|7039
1731204000000|2024-11-10 02:00:00|917.76|910.72|920|912.96|927.52|920.48|917.32|910.28|6766
1731207600000|2024-11-10 03:00:00|920.01|912.97|925.08|918.04|939.08|932.04|917.4|910.36|6247
1731211200000|2024-11-10 04:00:00|925.12|918.08|945.8|938.76|950.82|943.78|921.58|914.54|9126
1731214800000|2024-11-10 05:00:00|945.66|938.62|944.84|937.8|955.88|948.84|942.68|935.64|9243
1731218400000|2024-11-10 06:00:00|944.87|937.83|934.26|927.22|946.51|939.47|933.16|926.12|7148
1731222000000|2024-11-10 07:00:00|934.29|927.25|926.35|919.31|943.99|936.95|926.07|919.03|4753
1731225600000|2024-11-10 08:00:00|926.29|919.25|927.29|920.25|929.47|922.43|922.94|915.9|4319
1731229200000|2024-11-10 09:00:00|927.39|920.35|923.27|916.23|932.1|925.06|921.67|914.63|5257
1731232800000|2024-11-10 10:00:00|923.31|916.27|923.28|916.24|940.43|922.33|920.72|913.68|5720
1731236400000|2024-11-10 11:00:00|923.26|916.22|933.91|926.87|935.16|928.12|917.66|910.62|6618
1731240000000|2024-11-10 12:00:00|933.8|926.76|928.42|921.38|939.77|932.73|924.7|917.66|4716
1731243600000|2024-11-10 13:00:00|948.68|941.64|948.85|941.81|960.59|953.55|940.44|933.4|8888
1731247200000|2024-11-10 14:00:00|948.77|941.73|942.88|935.84|965.81|958.77|932.56|925.52|10021
1731250800000|2024-11-10 15:00:00|942.84|935.8|941.53|934.49|944.29|937.25|933.5|926.46|9373
1731254400000|2024-11-10 16:00:00|941.48|934.44|947.79|940.75|949.44|942.4|935.59|928.55|8864
1731258000000|2024-11-10 17:00:00|947.67|940.63|944.25|937.21|950.6|943.56|942.94|935.9|8223
1731261600000|2024-11-10 18:00:00|944.1|937.06|946.35|939.31|952.67|945.63|940.8|933.76|8936
1731265200000|2024-11-10 19:00:00|946.42|939.38|921.84|914.8|952.7|945.66|914.36|907.16|8447
1731268800000|2024-11-10 20:00:00|921.85|914.81|900.13|886.09|927.96|920.92|899.72|885.68|10444
1731272400000|2024-11-10 21:00:00|900.07|886.03|915.61|901.57|918.76|904.72|878.39|863.78|10866
1731276000000|2024-11-10 22:00:00|915.6|901.56|922.32|915.28|937.67|930.63|912.02|898.93|3916
1731279600000|2024-11-10 23:00:00|922.37|915.33|924.79|917.75|927.07|920.03|915.72|908.68|4791
1731283200000|2024-11-11 00:00:00|924.87|917.83|931.37|924.33|942.67|935.63|921.87|914.83|5571
1731286800000|2024-11-11 01:00:00|931.32|924.28|933.12|926.08|943.87|936.83|927.87|920.83|4890
1731290400000|2024-11-11 02:00:00|933.02|925.98|939.77|932.73|940.94|933.9|929.82|922.78|3907
1731294000000|2024-11-11 03:00:00|939.67|932.63|936.17|929.13|939.82|932.78|924.17|917.13|3678
1731297600000|2024-11-11 04:00:00|936.37|929.33|931.62|924.58|938.12|931.08|915.82|908.78|2951
1731301200000|2024-11-11 05:00:00|931.57|924.53|881.02|873.98|932.07|925.03|880.32|873.28|3947
1731304800000|2024-11-11 06:00:00|883.62|876.58|892.12|885.08|896.77|889.73|881.97|874.93|5702
1731308400000|2024-11-11 07:00:00|891.97|884.93|898.12|891.08|901.87|894.83|887.22|880.18|4317
1731312000000|2024-11-11 08:00:00|898.07|891.03|894.07|887.03|901.97|894.93|891.32|884.28|3912
1731315600000|2024-11-11 09:00:00|894.12|887.08|894.41|887.37|898.12|891.08|888.22|881.18|3883
1731319200000|2024-11-11 10:00:00|894.46|887.42|899.17|892.13|903.82|896.78|888.87|881.83|4880
1731322800000|2024-11-11 11:00:00|899.27|892.23|909.62|902.58|911.07|904.03|896.07|889.03|3687
1731326400000|2024-11-11 12:00:00|909.67|902.63|896.77|889.73|911.92|904.88|889.37|882.33|4898
1731330000000|2024-11-11 13:00:00|896.72|889.68|889.97|882.93|897.77|890.73|884.67|877.63|4089
1731333600000|2024-11-11 14:00:00|889.92|882.88|897.07|890.03|897.37|890.33|881.42|874.38|5211
1731337200000|2024-11-11 15:00:00|897.12|890.08|909.32|902.28|921.87|914.83|893.87|886.83|6815
1731340800000|2024-11-11 16:00:00|909.37|902.33|921.27|914.23|923.67|916.63|908.87|901.83|6894
1731344400000|2024-11-11 17:00:00|919.95|912.91|927.12|920.08|930.57|923.53|918.97|911.93|6635
1731348000000|2024-11-11 18:00:00|927.17|920.13|923.57|916.53|930.27|923.23|913.07|906.03|6880
1731351600000|2024-11-11 19:00:00|923.62|916.58|916.42|909.38|927.47|920.43|913.02|905.98|7542
1731355200000|2024-11-11 20:00:00|916.37|909.33|925.97|918.93|930.32|923.28|915.37|908.33|7096
1731358800000|2024-11-11 21:00:00|926.02|918.98|915.32|908.28|927.42|920.38|912.57|905.53|7196
1731362400000|2024-11-11 22:00:00|914.57|907.53|915.42|908.38|916.31|909.27|895.17|888.13|5951
1731366000000|2024-11-11 23:00:00|916.32|909.28|936.77|929.73|940.82|933.78|916.27|909.23|5616
1731369600000|2024-11-12 00:00:00|936.82|929.78|925.47|918.43|937.22|930.18|897.42|890.38|7047
1731373200000|2024-11-12 01:00:00|925.87|918.83|922.37|915.33|928.47|921.43|914.55|907.51|7019
1731376800000|2024-11-12 02:00:00|922.22|915.18|1022.27|1015.23|1080.67|1073.63|921.07|914.03|8632
1731380400000|2024-11-12 03:00:00|1021.22|1014.18|989.26|982.25|1036.42|1029.38|977.05|970.04|8139
1731384000000|2024-11-12 04:00:00|989.16|982.15|975.51|968.5|993.41|986.4|964.72|957.71|6324
1731387600000|2024-11-12 05:00:00|975.46|968.45|964.49|957.61|990.31|983.3|957.44|950.56|5821
1731391200000|2024-11-12 06:00:00|964.34|957.46|963.49|956.61|970.74|963.86|953.59|946.71|5774
1731394800000|2024-11-12 07:00:00|964.24|957.36|975.34|968.46|977.89|971.01|956.89|950.01|6223
1731398400000|2024-11-12 08:00:00|975.29|968.41|987.19|980.31|987.44|980.56|972.14|965.26|5261
1731402000000|2024-11-12 09:00:00|987.64|980.76|950.99|944.11|990.79|983.91|950.64|943.76|8600
1731405600000|2024-11-12 10:00:00|951.09|944.21|924.44|917.56|960.24|953.36|885.78|878.9|10485
1731409200000|2024-11-12 11:00:00|924.24|917.36|919.04|912.16|937.39|930.51|913.69|906.81|7119
1731412800000|2024-11-12 12:00:00|919.29|912.41|897.89|891.01|929.69|922.81|884.04|877.16|7663
1731416400000|2024-11-12 13:00:00|897.84|890.96|901.09|894.21|903.14|896.26|877.24|870.36|8060
1731420000000|2024-11-12 14:00:00|901.19|894.31|902.54|895.66|906.04|899.16|884.54|877.66|9095
1731423600000|2024-11-12 15:00:00|902.49|895.61|885.89|879.01|902.79|895.91|883.79|876.91|8030
1731427200000|2024-11-12 16:00:00|886.99|880.11|887.04|880.16|891.04|884.16|867.74|860.86|6925
1731430800000|2024-11-12 17:00:00|887.22|880.34|882.99|876.11|896.04|889.16|881.99|875.11|5026
1731434400000|2024-11-12 18:00:00|883.04|876.16|895.29|888.41|898.69|891.81|881.53|874.65|5690
1731438000000|2024-11-12 19:00:00|896.59|889.71|897.59|890.71|900.19|893.31|893.19|886.31|5886
1731441600000|2024-11-12 20:00:00|896.24|889.36|893.24|886.36|900.49|893.61|891.09|884.21|4443
1731445200000|2024-11-12 21:00:00|894.14|887.26|898.92|892.04|899.39|892.51|881.89|875.01|3343
1731448800000|2024-11-12 22:00:00|899.04|892.16|913.72|906.84|915.53|908.65|894.78|887.9|4455
1731452400000|2024-11-12 23:00:00|914.64|907.76|897.79|890.91|914.64|907.76|896.74|889.86|4313
1731456000000|2024-11-13 00:00:00|897.89|891.01|892.84|885.96|910.74|903.86|885.71|878.83|6567
1731459600000|2024-11-13 01:00:00|892.79|885.91|893.09|886.21|900.69|893.81|880.04|873.16|6604
1731463200000|2024-11-13 02:00:00|893.14|886.26|879.94|873.06|894.89|888.01|861.19|854.31|5750
1731466800000|2024-11-13 03:00:00|880.29|873.41|854.79|847.91|882.84|875.96|854.44|847.56|6713
1731470400000|2024-11-13 04:00:00|854.69|847.81|850.59|843.71|871.34|864.46|831.54|824.66|6564
1731474000000|2024-11-13 05:00:00|850.44|843.56|840.64|833.76|854.94|848.06|838.34|831.46|7345
1731477600000|2024-11-13 06:00:00|839.24|832.36|837.79|830.91|850.89|844.01|828.19|821.31|6640
1731481200000|2024-11-13 07:00:00|837.84|830.96|851.04|844.16|852.49|845.61|834.99|828.11|7031
1731484800000|2024-11-13 08:00:00|851.09|844.21|847.29|840.41|857.24|850.36|844.19|837.31|6148
1731488400000|2024-11-13 09:00:00|846.24|839.36|844.89|838.01|850.09|843.21|840.09|833.21|6285
1731492000000|2024-11-13 10:00:00|844.99|838.11|853.29|846.41|853.69|846.81|838.19|831.31|5956
1731495600000|2024-11-13 11:00:00|853.34|846.46|851.79|844.91|861.74|854.86|850.04|843.16|6192
1731499200000|2024-11-13 12:00:00|851.74|844.86|848.49|841.61|855.69|848.81|842.39|835.51|6331
1731502800000|2024-11-13 13:00:00|848.54|841.66|874.49|867.61|879.49|872.61|844.59|837.71|8344
1731506400000|2024-11-13 14:00:00|874.54|867.66|914.99|908.11|915.39|908.51|866.79|859.91|10033
1731510000000|2024-11-13 15:00:00|915.14|908.26|912.49|905.61|920.79|913.91|891.29|884.41|10222
1731513600000|2024-11-13 16:00:00|912.44|905.56|895.64|888.76|916.39|909.51|887.99|881.11|9475
1731517200000|2024-11-13 17:00:00|895.59|888.71|892.25|885.37|902.59|895.71|891.18|884.3|7532
1731520800000|2024-11-13 18:00:00|892.24|885.36|886.8|879.92|899.38|892.5|881.62|874.74|10018
1731524400000|2024-11-13 19:00:00|886.84|879.96|851.04|844.16|890.83|883.95|846.09|839.21|11622
1731528000000|2024-11-13 20:00:00|851.03|844.15|857.03|850.15|867.15|860.27|837.18|830.3|9933
1731531600000|2024-11-13 21:00:00|857.04|850.16|853.39|846.51|861.14|854.26|835.71|828.83|10442
1731535200000|2024-11-13 22:00:00|854.1|847.22|864.22|857.34|867.72|860.84|850.75|843.87|8260
1731538800000|2024-11-13 23:00:00|864.18|857.3|867.66|860.78|869.95|863.07|857.96|851.08|8639
1731542400000|2024-11-14 00:00:00|867.62|860.74|854.64|847.76|868.94|862.06|854.54|847.66|3811
1731546000000|2024-11-14 01:00:00|854.54|847.66|865.09|858.21|867.14|860.26|850.89|844.01|4140
1731549600000|2024-11-14 02:00:00|865.14|858.26|859.8|852.92|868.69|861.81|853.14|846.26|4195
1731553200000|2024-11-14 03:00:00|859.95|853.07|862.69|855.81|862.69|855.81|845.05|838.17|4469
1731556800000|2024-11-14 04:00:00|862.74|855.86|868.09|861.21|871.99|865.11|859.5|852.62|4117
1731560400000|2024-11-14 05:00:00|868.14|861.26|874.14|867.26|874.64|867.76|863.59|856.71|3695
1731564000000|2024-11-14 06:00:00|874.24|867.36|864.09|857.21|887.04|880.16|863.94|857.06|4301
1731567600000|2024-11-14 07:00:00|863.99|857.11|876.24|869.36|877.49|870.61|859.04|852.16|5633
1731571200000|2024-11-14 08:00:00|876.19|869.31|870.49|863.61|880.29|873.41|868.24|861.36|4842
1731574800000|2024-11-14 09:00:00|870.29|863.41|868.14|861.26|876.14|869.26|864.29|857.41|4222
1731578400000|2024-11-14 10:00:00|868.09|861.21|852.59|845.71|873.29|866.41|851.74|844.86|4071
1731582000000|2024-11-14 11:00:00|852.99|846.11|851.39|844.51|854.79|847.91|840.54|833.66|3660
1731585600000|2024-11-14 12:00:00|851.34|844.46|850.49|843.61|855.39|848.51|844.94|838.06|3232
1731589200000|2024-11-14 13:00:00|850.44|843.56|844.84|837.96|856.54|849.66|842.69|835.81|4407
1731592800000|2024-11-14 14:00:00|844.74|837.86|828.64|821.76|857.14|850.26|825.69|818.81|4922
1731596400000|2024-11-14 15:00:00|828.59|821.71|827.74|820.86|836.79|829.91|816.84|809.96|5298
1731600000000|2024-11-14 16:00:00|827.84|820.96|846.94|840.06|849.14|842.26|823.59|816.71|4209
1731603600000|2024-11-14 17:00:00|847.04|840.16|839.89|833.01|847.09|840.21|837.59|830.71|3195
1731607200000|2024-11-14 18:00:00|839.84|832.96|838.59|831.71|844.49|837.61|834.79|827.91|4609
1731610800000|2024-11-14 19:00:00|838.54|831.66|855.78|848.9|865.54|858.66|837.99|831.11|5511
1731614400000|2024-11-14 20:00:00|855.79|848.91|838.64|831.76|855.79|848.91|836.79|829.91|3440
1731618000000|2024-11-14 21:00:00|838.54|831.66|851.09|844.21|855.14|848.26|836.64|829.76|4449
1731621600000|2024-11-14 22:00:00|850.96|844.08|835.09|828.21|853.25|846.37|831.15|824.27|5422
1731625200000|2024-11-14 23:00:00|834.99|828.11|821.44|814.56|837.44|830.56|809.84|802.96|6355
1731628800000|2024-11-15 00:00:00|821.49|814.61|817.14|810.26|832.94|826.06|816.34|809.46|5435
1731632400000|2024-11-15 01:00:00|817.09|810.21|821.94|815.06|822.75|815.87|806.99|800.11|4464
1731636000000|2024-11-15 02:00:00|822.04|815.16|826.99|820.11|828.54|821.66|813.74|806.86|5494
1731639600000|2024-11-15 03:00:00|827.04|820.16|819.99|813.11|827.04|820.16|818.94|812.06|3264
1731643200000|2024-11-15 04:00:00|819.94|813.06|793.14|786.26|819.99|813.11|789.99|783.11|3339
1731646800000|2024-11-15 05:00:00|793.19|786.31|808.49|801.61|809.39|802.51|789.49|782.61|4661
1731650400000|2024-11-15 06:00:00|808.39|801.51|816.09|809.21|819.79|812.91|808.39|801.51|4509
1731654000000|2024-11-15 07:00:00|816.19|809.31|810.39|803.51|818.69|811.81|810.04|803.16|3666
1731657600000|2024-11-15 08:00:00|810.34|803.46|821.54|814.66|824.34|817.46|801.89|795.01|4727
1731661200000|2024-11-15 09:00:00|821.64|814.76|832.84|825.96|835.74|828.86|821.24|814.36|4733
1731664800000|2024-11-15 10:00:00|832.89|826.01|832.19|825.31|835.54|828.66|827.74|820.86|3222
1731668400000|2024-11-15 11:00:00|832.24|825.36|833.79|826.91|834.54|827.66|827.54|820.66|2718
1731672000000|2024-11-15 12:00:00|833.74|826.86|829.34|822.46|838.69|831.81|824.69|817.81|4423
1731675600000|2024-11-15 13:00:00|829.39|822.51|831.04|824.16|834.24|827.36|825.44|818.56|4628
1731679200000|2024-11-15 14:00:00|831.54|824.66|813.89|807.01|833.09|826.21|811.39|804.51|7064
1731682800000|2024-11-15 15:00:00|813.69|806.81|802.24|795.36|814.09|807.21|796.69|789.81|5975
1731686400000|2024-11-15 16:00:00|802.19|795.31|818.75|811.87|819.89|813.01|798.84|791.96|5542
1731690000000|2024-11-15 17:00:00|818.7|811.82|823.54|816.66|831.59|824.71|817.34|810.46|5450
1731693600000|2024-11-15 18:00:00|823.49|816.61|824.89|818.01|829.39|822.51|820.49|813.61|6600
1731697200000|2024-11-15 19:00:00|824.99|818.11|832.89|826.01|837.29|830.41|824.19|817.31|3847
1731700800000|2024-11-15 20:00:00|832.79|825.91|850.09|843.21|850.99|844.11|832.24|825.36|3890
1731704400000|2024-11-15 21:00:00|850.04|843.16|849.79|842.91|852.86|845.98|846.89|840.01|5259
1731744000000|2024-11-16 08:00:00|881.75|874.87|882.76|875.88|889.36|882.48|881.72|874.84|3972
1731747600000|2024-11-16 09:00:00|882.77|875.89|887.3|880.42|895.02|888.14|880.51|873.63|6102
1731751200000|2024-11-16 10:00:00|887.31|880.43|886.51|879.63|890.37|883.49|883.43|876.55|5075
1731754800000|2024-11-16 11:00:00|886.38|879.5|897.03|890.15|898.23|891.35|886.14|879.26|2697
1731758400000|2024-11-16 12:00:00|910.88|904|907.86|900.98|921.76|914.88|896.98|890.1|8024
1731762000000|2024-11-16 13:00:00|907.88|901|897.43|890.55|910.91|904.03|893.65|886.77|7775
1731765600000|2024-11-16 14:00:00|897.54|890.66|901.38|894.5|908.87|901.99|897.54|890.66|8153
1731769200000|2024-11-16 15:00:00|901.41|894.53|896.44|889.56|905.49|898.61|883.97|877.09|9869
1731772800000|2024-11-16 16:00:00|896.46|889.58|908.02|901.14|913.99|907.11|896.17|889.29|8448
1731776400000|2024-11-16 17:00:00|908|901.12|914.94|908.06|918.42|911.54|905.29|898.41|5944
1731780000000|2024-11-16 18:00:00|914.96|908.08|923.56|916.68|926.38|919.5|913.32|906.44|5235
1731783600000|2024-11-16 19:00:00|923.55|916.67|918.73|911.85|928.16|921.28|917.13|910.25|5153
1731787200000|2024-11-16 20:00:00|918.74|911.86|916.09|909.21|924.92|918.04|913.56|906.68|6365
1731790800000|2024-11-16 21:00:00|916.11|909.23|922.92|916.04|923.09|916.21|915.56|908.68|6433
1731794400000|2024-11-16 22:00:00|922.95|916.07|913.46|906.58|927.07|920.19|913.35|906.47|3504
1731798000000|2024-11-16 23:00:00|913.48|906.6|911.42|904.54|915.31|908.43|905.41|898.53|6611
1731801600000|2024-11-17 00:00:00|911.54|904.66|935.04|928.16|935.38|928.5|907.72|900.84|8416
1731805200000|2024-11-17 01:00:00|935.02|928.14|893.94|887.06|937.45|930.57|890.72|883.51|9087
1731808800000|2024-11-17 02:00:00|894.17|887.29|880.66|873.78|895.28|888.4|866.87|859.99|10284
1731812400000|2024-11-17 03:00:00|880.62|873.74|888.93|882.05|890.71|883.83|876.58|869.7|7769
1731816000000|2024-11-17 04:00:00|888.85|881.97|901.71|894.83|908.77|901.89|884.59|877.71|8976
1731819600000|2024-11-17 05:00:00|901.9|895.02|890.1|883.22|906.03|899.15|889.49|882.61|6780
1731823200000|2024-11-17 06:00:00|890.08|883.2|912.88|906|914.75|907.87|889.33|882.45|5918
1731826800000|2024-11-17 07:00:00|912.82|905.94|907.7|900.82|913.49|906.61|904.69|897.81|6444
1731830400000|2024-11-17 08:00:00|907.74|900.86|907.32|900.44|914.69|907.81|903.98|897.1|6531
1731834000000|2024-11-17 09:00:00|907.37|900.49|909.97|903.09|912.8|905.92|899.49|892.61|5563
1731837600000|2024-11-17 10:00:00|909.89|903.01|904.33|897.45|910.12|903.24|902.46|895.58|5353
1731841200000|2024-11-17 11:00:00|904.32|897.44|887.99|881.11|905.13|898.25|887.96|881.08|7305
1731844800000|2024-11-17 12:00:00|888.03|881.15|899.23|892.35|902.05|895.17|887.53|880.65|6450
1731848400000|2024-11-17 13:00:00|899.22|892.34|895.01|888.13|899.22|892.34|887.74|880.86|7810
1731852000000|2024-11-17 14:00:00|894.95|888.07|893.18|886.3|899.83|892.95|886.42|879.54|6963
1731855600000|2024-11-17 15:00:00|893.17|886.29|891.21|884.33|897.35|890.47|889.45|882.57|6576
1731859200000|2024-11-17 16:00:00|891.17|884.29|896.48|889.6|897.54|890.66|885.85|878.97|5305
1731862800000|2024-11-17 17:00:00|896.44|889.56|898.91|892.03|901.34|894.46|890.28|883.4|5667
1731866400000|2024-11-17 18:00:00|898.98|892.1|878.16|871.28|899.45|892.57|878.09|871.21|5874
1731870000000|2024-11-17 19:00:00|878.18|871.3|882.97|876.09|885.16|878.28|873.79|866.91|5171
1731873600000|2024-11-17 20:00:00|882.99|876.11|881.41|867.53|889.55|882.67|875.36|865.87|5692
1731877200000|2024-11-17 21:00:00|881.57|867.69|868.42|861.54|885.39|871.51|868.24|858.43|5577
1731880800000|2024-11-17 22:00:00|868.38|861.5|867.64|860.76|873.84|866.96|861.54|854.66|2829
1731884400000|2024-11-17 23:00:00|867.59|860.71|878.39|871.51|879.24|872.36|862.21|855.33|4967
1731888000000|2024-11-18 00:00:00|878.44|871.56|891.76|884.88|900.94|894.06|875.84|868.96|5189
1731891600000|2024-11-18 01:00:00|891.8|884.92|913.19|906.31|917.24|910.36|890.34|883.46|6003
1731895200000|2024-11-18 02:00:00|913.24|906.36|910.74|903.86|927.94|921.06|907.74|900.86|4625
1731898800000|2024-11-18 03:00:00|910.64|903.76|906.89|900.01|911.44|904.56|897.64|890.76|2843
1731902400000|2024-11-18 04:00:00|906.94|900.06|906.54|899.66|913.8|906.92|903.74|896.86|2853
1731906000000|2024-11-18 05:00:00|906.49|899.61|910.99|904.11|918.64|911.76|905.69|898.81|3040
1731909600000|2024-11-18 06:00:00|910.94|904.06|924.99|918.11|925.09|918.21|909.74|902.86|3576
1731913200000|2024-11-18 07:00:00|924.94|918.06|926.14|919.26|928.94|922.06|919.04|912.16|3745
1731916800000|2024-11-18 08:00:00|926.14|919.26|915.14|908.26|926.64|919.76|912.19|905.31|3423
1731920400000|2024-11-18 09:00:00|915.04|908.16|917.39|910.51|923.04|916.16|909.64|902.76|3315
1731924000000|2024-11-18 10:00:00|917.34|910.46|929.24|922.36|939.94|933.06|917.34|910.46|3344
1731927600000|2024-11-18 11:00:00|930.04|923.16|900.64|893.76|931.39|924.51|896.99|890.11|4990
1731931200000|2024-11-18 12:00:00|900.94|894.06|904.34|897.46|910.19|903.31|895.04|888.16|5294
1731934800000|2024-11-18 13:00:00|904.14|897.26|891.29|884.41|905.44|898.56|887.49|880.61|5249
1731938400000|2024-11-18 14:00:00|891.34|884.46|911.3|904.42|913.09|906.21|888.49|881.61|5657
1731942000000|2024-11-18 15:00:00|911.35|904.47|925.74|918.86|929.19|922.31|909.12|902.24|6798
1731945600000|2024-11-18 16:00:00|925.79|918.91|925.69|918.81|942.39|935.51|920.09|913.21|5300
1731949200000|2024-11-18 17:00:00|925.74|918.86|925.38|918.5|932.94|926.06|920.29|913.41|3806
1731952800000|2024-11-18 18:00:00|925.33|918.45|912.94|906.06|930.49|923.61|909.29|902.41|3523
1731956400000|2024-11-18 19:00:00|913.04|906.16|905.14|898.26|914.99|908.11|890.24|883.36|4535
1731960000000|2024-11-18 20:00:00|905.39|898.51|916.61|909.73|928.49|921.61|899.27|892.39|4964
1731963600000|2024-11-18 21:00:00|916.59|909.71|921.14|914.26|928.89|922.01|914.99|908.11|5479
1731967200000|2024-11-18 22:00:00|920.49|913.61|922.89|916.01|928.44|921.56|920.45|913.57|4033
1731970800000|2024-11-18 23:00:00|923.64|916.76|927.54|920.66|932.54|925.66|909.34|902.46|3910
1731974400000|2024-11-19 00:00:00|927.59|920.71|917.64|910.76|939.24|932.36|917.39|910.51|6898
1731978000000|2024-11-19 01:00:00|917.69|910.81|918.69|911.81|928.69|921.81|916.19|909.31|4513
1731981600000|2024-11-19 02:00:00|919.19|912.31|918.59|911.71|924.19|917.31|916.69|909.81|3908
1731985200000|2024-11-19 03:00:00|918.79|911.91|918.74|911.86|922.94|916.06|915.89|909.01|4895
1731988800000|2024-11-19 04:00:00|918.79|911.91|919.14|912.26|925.49|918.61|915.89|909.01|5644
1731992400000|2024-11-19 05:00:00|919.19|912.31|933.14|926.26|933.24|926.36|915.79|908.91|4776
1731996000000|2024-11-19 06:00:00|933.19|926.31|930.59|923.71|935.89|929.01|927.29|920.41|4301
1731999600000|2024-11-19 07:00:00|930.54|923.66|919.19|912.31|930.79|923.91|919.19|912.31|4134
1732003200000|2024-11-19 08:00:00|918.34|911.46|929.84|922.96|929.94|923.06|917.54|910.66|3498
1732006800000|2024-11-19 09:00:00|930.29|923.41|933.64|926.76|945.39|938.51|925.09|918.21|4110
1732010400000|2024-11-19 10:00:00|933.79|926.91|950.04|943.16|950.89|944.01|927.19|920.31|4431
1732014000000|2024-11-19 11:00:00|949.99|943.11|955.09|948.21|960.69|953.81|947.59|940.71|4859
1732017600000|2024-11-19 12:00:00|955.14|948.26|952.94|946.06|967.04|960.16|946.09|939.21|4912
1732021200000|2024-11-19 13:00:00|953.84|946.96|923.29|916.41|955.59|948.71|923.29|916.41|5673
1732024800000|2024-11-19 14:00:00|923.34|916.46|929.89|923.01|938.59|931.71|923.29|916.41|7334
1732028400000|2024-11-19 15:00:00|929.99|923.11|942.74|935.86|944.14|937.26|928.99|922.11|6821
1732032000000|2024-11-19 16:00:00|943.69|936.81|946.04|939.16|951.19|944.31|942.39|935.51|5856
1732035600000|2024-11-19 17:00:00|945.99|939.11|948.34|941.46|952.09|945.21|940.39|933.51|5283
1732039200000|2024-11-19 18:00:00|948.29|941.41|951.04|944.16|954.79|947.91|946.39|939.51|6090
1732042800000|2024-11-19 19:00:00|951.09|944.21|943.69|936.81|956.09|949.21|943.39|936.51|4504
1732046400000|2024-11-19 20:00:00|943.74|936.86|929.99|923.11|949.59|942.71|925.29|918.41|3545
1732050000000|2024-11-19 21:00:00|928.94|922.06|938.82|931.94|940.54|933.66|922.79|915.91|3050
1732053600000|2024-11-19 22:00:00|938.85|931.97|929.69|922.81|940.55|933.67|922.19|915.31|4292
1732057200000|2024-11-19 23:00:00|929.64|922.76|944.34|937.46|945.89|939.01|928.84|921.96|2399
1732060800000|2024-11-20 00:00:00|944.19|937.31|929.49|922.61|944.44|937.56|927.09|920.21|3592
1732064400000|2024-11-20 01:00:00|929.44|922.56|919.54|912.66|934.89|928.01|916.45|909.57|3369
1732068000000|2024-11-20 02:00:00|919.59|912.71|912.45|905.57|919.64|912.76|910.09|903.21|3632
1732071600000|2024-11-20 03:00:00|912.49|905.61|907.34|900.46|912.99|906.11|895.89|889.01|4152
1732075200000|2024-11-20 04:00:00|907.69|900.81|915.39|908.51|916.74|909.86|902.84|895.96|4141
1732078800000|2024-11-20 05:00:00|915.44|908.56|928.04|921.16|931.44|924.56|910.39|903.51|4645
1732082400000|2024-11-20 06:00:00|927.99|921.11|913.29|906.41|932.39|925.51|913.29|906.41|4201
1732086000000|2024-11-20 07:00:00|913.39|906.51|914.24|907.36|916.89|910.01|909.69|902.81|3999
1732089600000|2024-11-20 08:00:00|913.99|907.11|918.09|911.21|923.19|916.31|912.19|905.31|4082
1732093200000|2024-11-20 09:00:00|918.04|911.16|918.74|911.86|924.64|917.76|915.09|908.21|4504
1732096800000|2024-11-20 10:00:00|918.18|911.3|908.44|901.56|920.94|914.06|908.34|901.46|2489
1732100400000|2024-11-20 11:00:00|908.39|901.51|905.59|898.71|910.89|904.01|899.99|893.11|4777
1732104000000|2024-11-20 12:00:00|905.54|898.66|898.69|891.81|905.84|898.96|894.14|887.26|5498
1732107600000|2024-11-20 13:00:00|898.74|891.86|910.19|903.31|911|904.12|893.99|887.11|7243
1732111200000|2024-11-20 14:00:00|909.99|903.11|904.57|897.69|924.74|917.86|898.42|891.54|6442
1732114800000|2024-11-20 15:00:00|905.34|898.46|907.29|900.41|907.29|900.41|896.39|889.51|7223
1732118400000|2024-11-20 16:00:00|907.19|900.31|887.29|880.41|909.24|902.36|882.19|875.31|7471
1732122000000|2024-11-20 17:00:00|887.24|880.36|876.89|870.01|893.89|887.01|876.89|870.01|7108
1732125600000|2024-11-20 18:00:00|874.94|868.06|873.49|866.61|880.09|873.21|867.29|860.41|6097
1732129200000|2024-11-20 19:00:00|873.44|866.56|871.24|864.36|874.14|867.26|862.49|855.61|6006
1732132800000|2024-11-20 20:00:00|871.34|864.46|886.14|879.26|887.29|880.41|864.44|857.56|3549
1732136400000|2024-11-20 21:00:00|887.19|880.31|886.04|879.16|889.09|882.21|881.39|874.51|4152
1732140000000|2024-11-20 22:00:00|885.66|878.78|885.34|878.46|893.13|886.25|884.24|877.36|3002
1732143600000|2024-11-20 23:00:00|886.24|879.36|885.54|878.66|890.79|883.91|883.89|877.01|3079
1732147200000|2024-11-21 00:00:00|884.86|877.98|894.79|887.91|901.29|894.41|882.19|875.31|3460
1732150800000|2024-11-21 01:00:00|894.89|888.01|889.99|883.11|898.74|891.86|889.89|883.01|3050
1732154400000|2024-11-21 02:00:00|889.19|882.31|866.54|859.66|889.19|882.31|855.14|848.26|3892
1732158000000|2024-11-21 03:00:00|866.64|859.76|861.29|854.41|882.44|875.56|860.14|853.26|3858
1732161600000|2024-11-21 04:00:00|861.24|854.36|886.29|879.41|889.69|882.81|861.14|854.26|4033
1732165200000|2024-11-21 05:00:00|886.34|879.46|887.84|880.96|889.79|882.91|884.79|877.91|445
1732168800000|2024-11-21 06:00:00|887.19|880.31|886.74|879.86|888.89|882.01|880.94|874.06|3977
1732172400000|2024-11-21 07:00:00|886.84|879.96|889.79|882.91|892.19|885.31|884.74|877.86|3327
1732176000000|2024-11-21 08:00:00|889.89|883.01|887.42|880.54|891.68|884.8|885.99|879.11|3305
1732179600000|2024-11-21 09:00:00|887.39|880.51|877.74|870.86|890.63|883.75|877.74|870.86|2810
1732183200000|2024-11-21 10:00:00|878.59|871.71|873.59|866.71|882.29|875.41|869.81|862.93|4315
1732186800000|2024-11-21 11:00:00|873.64|866.76|885.64|878.76|887.14|880.26|871.74|864.86|4014
1732190400000|2024-11-21 12:00:00|885.49|878.61|914.89|908.01|928.84|921.96|884.09|877.21|6819
1732194000000|2024-11-21 13:00:00|914.74|907.86|935.44|928.56|939.29|932.41|914.69|907.81|6553
1732197600000|2024-11-21 14:00:00|935.39|928.51|936.34|929.46|950.14|943.26|923.29|916.41|6501
1732201200000|2024-11-21 15:00:00|936.24|929.36|918.76|911.88|940.64|933.76|905.84|898.96|7654
1732204800000|2024-11-21 16:00:00|918.94|912.06|923.49|916.61|932.19|925.31|918.89|912.01|5576
1732208400000|2024-11-21 17:00:00|923.44|916.56|962.69|955.81|962.69|955.81|916.23|909.35|5987
1732212000000|2024-11-21 18:00:00|954.19|947.31|952.29|945.41|969.69|962.81|912.36|905.48|5788
1732215600000|2024-11-21 19:00:00|952.14|945.26|913.99|907.11|970.24|963.36|909.79|902.91|5436
1732219200000|2024-11-21 20:00:00|913.94|907.06|912.19|905.31|922.74|915.86|907.99|901.11|5308
1732222800000|2024-11-21 21:00:00|912.24|905.36|914.64|907.76|917.34|910.46|908.84|901.96|5216
1732226400000|2024-11-21 22:00:00|914.04|907.16|931.54|924.66|931.59|924.71|913.31|906.43|2722
1732230000000|2024-11-21 23:00:00|931.59|924.71|929.09|922.21|934.34|927.46|927.49|920.61|2102
1732233600000|2024-11-22 00:00:00|929.14|922.26|923.49|916.61|937.99|931.11|918.39|911.51|5661
1732237200000|2024-11-22 01:00:00|923.54|916.66|932.64|925.76|934.34|927.46|918.09|911.21|5711
1732240800000|2024-11-22 02:00:00|932.59|925.71|937.39|930.51|947.59|940.71|929.89|923.01|5182
1732244400000|2024-11-22 03:00:00|937.34|930.46|937.09|930.21|941.04|934.16|932.39|925.51|7681
1732248000000|2024-11-22 04:00:00|937.04|930.16|945.44|938.56|957.39|950.51|935.29|928.41|5868
1732251600000|2024-11-22 05:00:00|945.24|938.36|943.44|936.56|951.59|944.71|938.09|931.21|5420
1732255200000|2024-11-22 06:00:00|942.49|935.61|936.59|929.71|942.59|935.71|929.09|922.21|3562
1732258800000|2024-11-22 07:00:00|936.54|929.66|934.39|927.51|944.79|937.91|932.54|925.66|5531
1732262400000|2024-11-22 08:00:00|934.44|927.56|944.29|937.41|945.39|938.51|934.44|927.56|6210
1732266000000|2024-11-22 09:00:00|944.24|937.36|948.79|941.91|949.29|942.41|936.69|929.81|5394
1732269600000|2024-11-22 10:00:00|948.44|941.56|932.39|925.51|955.09|948.21|932.39|925.51|5264
1732273200000|2024-11-22 11:00:00|932.09|925.21|951.34|944.46|951.49|944.61|926.19|919.31|4690
1732276800000|2024-11-22 12:00:00|951.29|944.41|955.09|948.21|977.6|970.72|945.43|938.55|5031
1732280400000|2024-11-22 13:00:00|955.79|948.91|929.19|922.31|956.14|949.26|921.79|914.91|7187
1732284000000|2024-11-22 14:00:00|928.69|921.81|936.54|929.66|946.09|939.21|926.99|920.11|5691
1732287600000|2024-11-22 15:00:00|936.49|929.61|952.99|946.11|953.14|946.26|933.59|926.71|4904
1732291200000|2024-11-22 16:00:00|953.09|946.21|954.59|947.71|956.94|950.06|945.09|938.21|6359
1732294800000|2024-11-22 17:00:00|953.69|946.81|940.14|933.26|956.59|949.71|939.79|932.91|2822
1732298400000|2024-11-22 18:00:00|940.19|933.31|927.34|920.46|943.64|936.76|926.89|920.01|4797
1732302000000|2024-11-22 19:00:00|927.39|920.51|933.04|926.16|940.19|933.31|925.29|918.41|7518
1732305600000|2024-11-22 20:00:00|932.99|926.11|939.74|932.86|941.09|934.21|930.34|923.46|5885
1732309200000|2024-11-22 21:00:00|938.99|932.11|954.59|947.71|955.48|948.6|937.57|930.69|5695
1732348800000|2024-11-23 08:00:00|1054.19|1047.31|1063.89|1057.01|1069.53|1062.65|1050.7|1043.82|8586
1732352400000|2024-11-23 09:00:00|1063.91|1057.03|1053.64|1046.76|1066.89|1060.01|1044.99|1038.11|7623
1732356000000|2024-11-23 10:00:00|1053.61|1046.73|1059.94|1053.06|1071.55|1064.67|1048.85|1041.97|7759
1732359600000|2024-11-23 11:00:00|1059.89|1053.01|1051.01|1044.13|1066.28|1059.4|1049.72|1042.84|6642
1732363200000|2024-11-23 12:00:00|1051|1044.12|1069.74|1062.86|1084.9|1078.02|1047.49|1040.61|8210
1732366800000|2024-11-23 13:00:00|1069.94|1063.06|1069.55|1062.67|1080.29|1073.41|1061.46|1054.58|8529
1732370400000|2024-11-23 14:00:00|1069.54|1062.66|1087.68|1080.8|1091.82|1084.94|1067.17|1060.29|9094
1732374000000|2024-11-23 15:00:00|1087.66|1080.78|1130.7|1123.82|1135.97|1129.09|1082.8|1075.92|10406
1732377600000|2024-11-23 16:00:00|1130.8|1123.92|1092.5|1085.62|1136.58|1129.7|1076.25|1066.55|12866
1732381200000|2024-11-23 17:00:00|1092.49|1085.61|1112.32|1105.44|1122.73|1115.85|1078.6|1071.72|11729
1732384800000|2024-11-23 18:00:00|1112.37|1105.49|1109.06|1102.18|1127.02|1120.14|1102.51|1095.24|10850
1732388400000|2024-11-23 19:00:00|1108.78|1101.9|1089.58|1082.7|1109.18|1102.3|1088.77|1081.89|9258
1732392000000|2024-11-23 20:00:00|1089.57|1082.69|1073.29|1066.41|1089.95|1083.07|1063.63|1056.75|10336
1732395600000|2024-11-23 21:00:00|1073.45|1066.57|1082.89|1076.01|1083.54|1076.66|1067.78|1060.9|8210
1732399200000|2024-11-23 22:00:00|1082.93|1076.05|1076.44|1069.56|1084.67|1077.79|1069.88|1063|5329
1732402800000|2024-11-23 23:00:00|1076.39|1069.51|1076.92|1070.04|1084.62|1077.74|1067.42|1060.54|7896
1732406400000|2024-11-24 00:00:00|1076.93|1070.05|1102.53|1095.65|1108.03|1101.15|1071.62|1064.74|10152
1732410000000|2024-11-24 01:00:00|1102.37|1095.49|1099.74|1092.86|1106.14|1099.26|1092.11|1085.23|7087
1732413600000|2024-11-24 02:00:00|1099.69|1092.81|1094.69|1087.81|1108.23|1101.35|1094.01|1087.13|7115
1732417200000|2024-11-24 03:00:00|1094.71|1087.83|1101.61|1094.73|1102.83|1095.95|1088.47|1081.59|6613
1732420800000|2024-11-24 04:00:00|1101.53|1094.65|1101.82|1094.94|1110.05|1103.17|1085.97|1079.09|8718
1732424400000|2024-11-24 05:00:00|1101.77|1094.89|1108.26|1101.38|1111.86|1104.98|1095.84|1088.96|8716
1732428000000|2024-11-24 06:00:00|1108.24|1101.36|1132.18|1125.3|1141.66|1134.78|1105.21|1098.33|9343
1732431600000|2024-11-24 07:00:00|1131.93|1125.05|1115.66|1108.78|1131.93|1125.05|1105.07|1098.19|7136
1732435200000|2024-11-24 08:00:00|1115.65|1108.77|1097.51|1090.63|1128.63|1121.75|1095.97|1089.09|8137
1732438800000|2024-11-24 09:00:00|1097.09|1090.21|1110.57|1103.69|1112.96|1106.08|1084.7|1077.82|9038
1732442400000|2024-11-24 10:00:00|1110.6|1103.72|1105.73|1098.85|1118.27|1111.39|1088.55|1081.46|9190
1732446000000|2024-11-24 11:00:00|1105.45|1098.57|1065.03|1058.15|1108.89|1102.01|1064.03|1057.15|11771
1732449600000|2024-11-24 12:00:00|1065.01|1058.13|1046.76|1039.88|1081.5|1074.62|1029.93|1021.61|12303
1732453200000|2024-11-24 13:00:00|1046.75|1039.87|1054.88|1048|1081.98|1062.52|1037.74|1030.86|10854
1732456800000|2024-11-24 14:00:00|1054.86|1047.98|1043.87|1036.99|1054.86|1047.98|1029.98|1023.1|11689
1732460400000|2024-11-24 15:00:00|1043.8|1036.92|1020.8|1013.92|1045.94|1039.06|1019.94|1013.06|11244
1732464000000|2024-11-24 16:00:00|1020.79|1013.91|1041.42|1034.54|1049.24|1042.36|1015.96|1009.08|9668
1732467600000|2024-11-24 17:00:00|1041.41|1034.53|1039.11|1032.23|1046.51|1039.63|1031.12|1024.24|9385
1732471200000|2024-11-24 18:00:00|1039.07|1032.19|1055.97|1049.09|1058.98|1052.1|1037.42|1030.54|8281
1732474800000|2024-11-24 19:00:00|1055.84|1048.96|1047.51|1040.63|1057.1|1050.22|1044.56|1037.68|8665
1732478400000|2024-11-24 20:00:00|1047.6|1040.72|1072.05|1058.17|1074.15|1060.27|1044.71|1037.83|7400
1732482000000|2024-11-24 21:00:00|1071.82|1057.94|1084.64|1070.76|1085.56|1071.68|1067.05|1053.17|7184
1732485600000|2024-11-24 22:00:00|1084.68|1070.8|1090.44|1083.56|1092.89|1086.01|1074.69|1067.81|3105
1732489200000|2024-11-24 23:00:00|1090.34|1083.46|1093.49|1086.12|1098.24|1091.36|1088.29|1081.41|4900
1732492800000|2024-11-25 00:00:00|1093.39|1086.02|1083.69|1076.32|1096.94|1089.57|1080.74|1073.37|7531
1732496400000|2024-11-25 01:00:00|1083.54|1076.17|1074.09|1066.72|1086.54|1079.17|1057.84|1050.47|6784
1732500000000|2024-11-25 02:00:00|1073.94|1066.57|1073.54|1066.17|1083.74|1076.37|1069.14|1061.77|5545
1732503600000|2024-11-25 03:00:00|1073.24|1065.87|1092.29|1084.92|1096.59|1089.22|1072.69|1065.32|5327
1732507200000|2024-11-25 04:00:00|1092.24|1084.87|1087.54|1080.17|1112.74|1105.37|1086.68|1079.31|5301
1732510800000|2024-11-25 05:00:00|1087.64|1080.27|1099.89|1092.52|1107.54|1100.17|1086.74|1079.37|3756
1732514400000|2024-11-25 06:00:00|1099.83|1092.46|1131.39|1124.02|1132.94|1125.57|1097.19|1089.82|4347
1732518000000|2024-11-25 07:00:00|1131.29|1123.92|1153.14|1145.77|1167.24|1159.87|1116.84|1109.47|6411
1732521600000|2024-11-25 08:00:00|1153.19|1145.82|1164.11|1156.74|1165.15|1157.78|1137.94|1130.57|5566
1732525200000|2024-11-25 09:00:00|1164.01|1156.64|1174.89|1167.52|1194.34|1186.97|1162.14|1154.77|4616
1732528800000|2024-11-25 10:00:00|1174.79|1167.42|1187.04|1179.67|1198.49|1191.12|1168.29|1160.92|5891
1732532400000|2024-11-25 11:00:00|1187.24|1179.87|1186.04|1178.67|1193.09|1185.72|1167.05|1159.68|5040
1732536000000|2024-11-25 12:00:00|1185.99|1178.62|1213.77|1206.4|1220.19|1212.82|1184.19|1176.82|6602
1732539600000|2024-11-25 13:00:00|1213.78|1206.41|1203.09|1195.72|1216.79|1209.42|1170.42|1163.05|7849
1732543200000|2024-11-25 14:00:00|1203.14|1195.77|1162.59|1155.22|1242.19|1234.82|1160.24|1152.87|9738
1732546800000|2024-11-25 15:00:00|1162.64|1155.27|1231.19|1223.82|1234.79|1227.42|1143.74|1136.37|8703
1732550400000|2024-11-25 16:00:00|1231.39|1224.02|1188.69|1181.32|1244.79|1237.42|1183.34|1175.97|7958
1732554000000|2024-11-25 17:00:00|1188.74|1181.37|1167.39|1160.02|1191.64|1184.27|1150.44|1143.07|7410
1732557600000|2024-11-25 18:00:00|1167.24|1159.87|1144.79|1137.42|1176.14|1168.77|1143.59|1136.22|6588
1732561200000|2024-11-25 19:00:00|1144.94|1137.57|1143.84|1136.47|1155.49|1148.12|1135.29|1127.92|6835
1732564800000|2024-11-25 20:00:00|1142.24|1134.87|1156.69|1149.32|1161.74|1154.37|1138.69|1131.32|6596
1732568400000|2024-11-25 21:00:00|1156.89|1149.52|1134.38|1127.01|1158.59|1151.22|1125.19|1117.82|6057
1732572000000|2024-11-25 22:00:00|1134.34|1126.97|1141.84|1134.47|1141.94|1134.57|1100.37|1093|8186
1732575600000|2024-11-25 23:00:00|1141.79|1134.42|1116.54|1109.17|1141.79|1134.42|1112.49|1105.12|5718
1732579200000|2024-11-26 00:00:00|1116.39|1109.02|1127.04|1119.67|1138.34|1130.97|1105.19|1097.82|6214
1732582800000|2024-11-26 01:00:00|1125.54|1118.17|1166.63|1159.26|1179.09|1171.72|1123.94|1116.57|6027
1732586400000|2024-11-26 02:00:00|1166.24|1158.87|1144.69|1137.32|1166.24|1158.87|1143.49|1136.12|5305
1732590000000|2024-11-26 03:00:00|1144.59|1137.22|1148.39|1141.02|1156.79|1149.42|1138.19|1130.82|6265
1732593600000|2024-11-26 04:00:00|1148.29|1140.92|1157.78|1150.41|1162.39|1155.02|1141.49|1134.12|6612
1732597200000|2024-11-26 05:00:00|1157.69|1150.32|1177.44|1170.07|1181.64|1174.27|1157.49|1150.12|7764
1732600800000|2024-11-26 06:00:00|1177.34|1169.97|1155.54|1148.17|1179.69|1172.32|1154.34|1146.97|4888
1732604400000|2024-11-26 07:00:00|1155.39|1148.02|1140.54|1133.17|1165.19|1157.82|1136.04|1128.67|6953
1732608000000|2024-11-26 08:00:00|1140.44|1133.07|1101.39|1094.02|1140.94|1133.57|1094.34|1086.97|6622
1732611600000|2024-11-26 09:00:00|1101.34|1093.97|1098.21|1090.84|1113.74|1106.37|1085.04|1077.67|6896
1732615200000|2024-11-26 10:00:00|1098.39|1091.02|1079.44|1072.07|1100.94|1093.57|1079.44|1072.07|6673
1732618800000|2024-11-26 11:00:00|1079.54|1072.17|1074.89|1067.52|1085.14|1077.77|1053.24|1045.87|6185
1732622400000|2024-11-26 12:00:00|1074.79|1067.42|1076.44|1069.07|1093.29|1085.92|1065.19|1057.82|6120
1732626000000|2024-11-26 13:00:00|1076.34|1068.97|1086.19|1078.82|1096.54|1089.17|1068.49|1061.12|6287
1732629600000|2024-11-26 14:00:00|1086.24|1078.87|1111.29|1103.92|1129.69|1122.32|1071.09|1063.72|6216
1732633200000|2024-11-26 15:00:00|1111.24|1103.87|1079.24|1071.87|1112.19|1104.82|1079.24|1071.87|6204
1732636800000|2024-11-26 16:00:00|1079.49|1072.12|1099.79|1092.42|1111.04|1103.67|1073.84|1066.47|5301
1732640400000|2024-11-26 17:00:00|1099.84|1092.47|1088.79|1081.42|1100.44|1093.07|1084.04|1076.67|5053
1732644000000|2024-11-26 18:00:00|1088.69|1081.32|1058.64|1051.27|1090.79|1083.42|1053.69|1046.32|4714
1732647600000|2024-11-26 19:00:00|1058.59|1051.22|1067.49|1060.12|1069.04|1061.67|1054.19|1046.82|6269
1732651200000|2024-11-26 20:00:00|1067.44|1060.07|1087.54|1080.17|1094.39|1087.02|1066.24|1058.87|5363
1732654800000|2024-11-26 21:00:00|1086.84|1079.47|1090.79|1083.42|1093.79|1086.42|1076.84|1069.47|5161
1732658400000|2024-11-26 22:00:00|1090.69|1083.32|1083.59|1076.22|1099.01|1091.64|1083.04|1075.67|5055
1732662000000|2024-11-26 23:00:00|1083.54|1076.17|1090.49|1083.12|1092.34|1084.97|1080.44|1073.07|3974
1732665600000|2024-11-27 00:00:00|1091.09|1083.72|1080.79|1073.42|1112.39|1105.02|1080.24|1072.87|5342
1732669200000|2024-11-27 01:00:00|1080.74|1073.37|1122.14|1114.77|1124.39|1117.02|1075.84|1068.47|6303
1732672800000|2024-11-27 02:00:00|1122.04|1114.67|1129.74|1122.37|1130.99|1123.62|1103.59|1096.22|5104
1732676400000|2024-11-27 03:00:00|1129.94|1122.57|1130.44|1123.07|1134.99|1127.62|1120.84|1113.47|5235
1732680000000|2024-11-27 04:00:00|1130.39|1123.02|1146.84|1139.47|1170.74|1163.37|1128.74|1121.37|5205
1732683600000|2024-11-27 05:00:00|1146.99|1139.62|1144.44|1137.07|1154.79|1147.42|1137.4|1130.03|4980
1732687200000|2024-11-27 06:00:00|1144.49|1137.12|1166.59|1159.22|1180.44|1173.07|1144.14|1136.77|4753
1732690800000|2024-11-27 07:00:00|1166.54|1159.17|1172.59|1165.22|1174.89|1167.52|1157.72|1150.35|4994
1732694400000|2024-11-27 08:00:00|1172.69|1165.32|1169.99|1162.62|1180.59|1173.22|1165.84|1158.47|5756
1732698000000|2024-11-27 09:00:00|1170.04|1162.67|1171.29|1163.92|1174.09|1166.72|1164.59|1157.22|4037
1732701600000|2024-11-27 10:00:00|1171.34|1163.97|1178.14|1170.77|1190.49|1183.12|1165.89|1158.52|5584
1732705200000|2024-11-27 11:00:00|1178.29|1170.92|1187.69|1180.32|1192.74|1185.37|1174.24|1166.87|6387
1732708800000|2024-11-27 12:00:00|1187.74|1180.37|1237.54|1230.17|1238.39|1231.02|1178.19|1170.82|6986
1732712400000|2024-11-27 13:00:00|1239.24|1231.87|1284.74|1277.37|1284.74|1277.37|1232.51|1225.14|8456
1732716000000|2024-11-27 14:00:00|1284.49|1277.12|1280.94|1273.57|1294.34|1286.97|1255.39|1248.02|8797
1732719600000|2024-11-27 15:00:00|1281.29|1273.92|1289.84|1282.47|1321.84|1314.47|1277.49|1270.12|8303
1732723200000|2024-11-27 16:00:00|1289.94|1282.57|1296.04|1288.67|1311.24|1303.87|1287.34|1279.97|6563
1732726800000|2024-11-27 17:00:00|1295.94|1288.57|1311.79|1304.42|1327.69|1320.32|1294.04|1286.67|5981
1732730400000|2024-11-27 18:00:00|1312.99|1305.62|1328.27|1320.9|1336.49|1329.12|1306.84|1299.47|6000
1732734000000|2024-11-27 19:00:00|1330.24|1322.87|1340.59|1333.22|1343.89|1336.52|1320.39|1313.02|6454
1732737600000|2024-11-27 20:00:00|1338.99|1331.62|1325.89|1318.52|1343.04|1335.67|1308.74|1301.37|5552
1732741200000|2024-11-27 21:00:00|1327.34|1319.97|1337.24|1329.87|1350.29|1342.92|1322.15|1314.78|5562
1732744800000|2024-11-27 22:00:00|1337.34|1329.97|1376.79|1369.42|1381.84|1374.47|1337.34|1329.97|7717
1732748400000|2024-11-27 23:00:00|1376.64|1369.27|1356.84|1349.47|1383.34|1375.97|1339.19|1331.82|6644
1732752000000|2024-11-28 00:00:00|1358.29|1350.92|1314.69|1307.32|1358.29|1350.92|1314.24|1306.87|7641
1732755600000|2024-11-28 01:00:00|1314.64|1307.27|1282.19|1274.82|1320.64|1313.27|1272.84|1265.47|6182
1732759200000|2024-11-28 02:00:00|1280.74|1273.37|1256.79|1249.42|1281.54|1274.17|1255.52|1248.15|4888
1732762800000|2024-11-28 03:00:00|1256.84|1249.47|1254.64|1247.27|1262.94|1255.57|1244.14|1236.77|5817
1732766400000|2024-11-28 04:00:00|1254.69|1247.32|1259.54|1252.17|1262.44|1255.07|1244.14|1236.77|4137
1732770000000|2024-11-28 05:00:00|1259.34|1251.97|1256.64|1249.27|1266.29|1258.92|1253.99|1246.62|4211
1732773600000|2024-11-28 06:00:00|1256.69|1249.32|1269.09|1261.72|1271.29|1263.92|1248.44|1241.07|5212
1732777200000|2024-11-28 07:00:00|1268.99|1261.62|1272.59|1265.22|1277.74|1270.37|1263.64|1256.27|4507
1732780800000|2024-11-28 08:00:00|1272.79|1265.42|1309.82|1302.45|1318.84|1311.47|1259.67|1252.3|6089
1732784400000|2024-11-28 09:00:00|1309.72|1302.35|1284.79|1277.42|1321.54|1314.17|1284.69|1277.32|6594
1732788000000|2024-11-28 10:00:00|1284.84|1277.47|1276.94|1269.57|1294.24|1286.87|1273.44|1266.07|6139
1732791600000|2024-11-28 11:00:00|1276.99|1269.62|1288.59|1281.22|1302.04|1294.67|1271.09|1263.72|7013
1732795200000|2024-11-28 12:00:00|1288.69|1281.32|1296.84|1289.47|1311.34|1303.97|1285.69|1278.32|6500
1732798800000|2024-11-28 13:00:00|1296.99|1289.62|1272.14|1264.77|1299.54|1292.17|1269.04|1261.67|6526
1732802400000|2024-11-28 14:00:00|1272.09|1264.72|1277.69|1270.32|1288.84|1281.47|1270.59|1263.22|6974
1732806000000|2024-11-28 15:00:00|1277.74|1270.37|1263.35|1255.98|1280.99|1273.62|1260.34|1252.97|7589
1732809600000|2024-11-28 16:00:00|1263.3|1255.93|1258.19|1250.82|1271.04|1263.67|1255.19|1247.82|6057
1732813200000|2024-11-28 17:00:00|1258.29|1250.92|1252.79|1245.42|1271.14|1263.77|1251.94|1244.57|4076
1732816800000|2024-11-28 18:00:00|1252.84|1245.47|1256.84|1249.47|1260.19|1252.82|1250.59|1243.22|3746
1732820400000|2024-11-28 19:00:00|1256.94|1249.57|1270.04|1262.67|1270.04|1262.67|1253.54|1246.17|4383
1732824000000|2024-11-28 20:00:00|1270.44|1263.07|1267.29|1259.92|1274.34|1266.97|1264.19|1256.82|4952
1732827600000|2024-11-28 21:00:00|1267.39|1260.02|1269.14|1261.77|1285.24|1277.87|1266.03|1258.66|4644
1732831200000|2024-11-28 22:00:00|1268.89|1261.52|1291.24|1283.87|1294.88|1287.51|1268.89|1261.52|4598
1732834800000|2024-11-28 23:00:00|1291.09|1283.72|1279.84|1272.47|1293.89|1286.52|1274.86|1267.49|4207
1732838400000|2024-11-29 00:00:00|1280.14|1272.77|1276.01|1268.64|1291.64|1284.27|1262.34|1254.97|5423
1732842000000|2024-11-29 01:00:00|1276.06|1268.69|1263.39|1256.02|1281.84|1274.47|1252.84|1245.47|3874
1732845600000|2024-11-29 02:00:00|1263.34|1255.97|1273.39|1266.02|1279.74|1272.37|1263.29|1255.92|5164
1732849200000|2024-11-29 03:00:00|1273.59|1266.22|1262.84|1255.47|1276.59|1269.22|1262.59|1255.22|3708
1732852800000|2024-11-29 04:00:00|1263.09|1255.72|1260.59|1253.22|1267.04|1259.67|1255.09|1247.72|3507
1732856400000|2024-11-29 05:00:00|1260.54|1253.17|1250.89|1243.52|1265.09|1257.72|1248.93|1241.56|2696
1732860000000|2024-11-29 06:00:00|1250.79|1243.42|1250.84|1243.47|1261.79|1254.42|1250.64|1243.27|3683
1732863600000|2024-11-29 07:00:00|1250.64|1243.27|1245.94|1238.57|1252.04|1244.67|1235.41|1228.04|3741
1732867200000|2024-11-29 08:00:00|1245.99|1238.62|1269.19|1261.82|1269.74|1262.37|1244.89|1237.52|3934
1732870800000|2024-11-29 09:00:00|1269.09|1261.72|1270.49|1263.12|1274.94|1267.57|1266.14|1258.77|3436
1732874400000|2024-11-29 10:00:00|1270.54|1263.17|1269.89|1262.52|1271.89|1264.52|1264.14|1256.77|3522
1732878000000|2024-11-29 11:00:00|1269.84|1262.47|1279.29|1271.92|1281.79|1274.42|1265.29|1257.92|3538
1732881600000|2024-11-29 12:00:00|1279.39|1272.02|1272|1264.63|1285.09|1277.72|1269.95|1262.58|4155
1732885200000|2024-11-29 13:00:00|1271.99|1264.62|1276.14|1268.77|1281.09|1273.72|1268.77|1261.4|3891
1732888800000|2024-11-29 14:00:00|1276.24|1268.87|1295.24|1287.87|1295.41|1288.04|1272.19|1264.82|5425
1732892400000|2024-11-29 15:00:00|1295.19|1287.82|1285.14|1277.77|1300.84|1293.47|1283.67|1276.3|6037
1732896000000|2024-11-29 16:00:00|1285.24|1277.87|1278.44|1271.07|1291.64|1284.27|1269.69|1262.32|5108
1732899600000|2024-11-29 17:00:00|1277.24|1269.87|1273.74|1266.37|1281.64|1274.27|1270.99|1263.62|5290
1732903200000|2024-11-29 18:00:00|1272.94|1265.57|1274.69|1267.32|1280.05|1272.68|1271.24|1263.87|3145
1732906800000|2024-11-29 19:00:00|1274.74|1267.37|1272.24|1264.87|1277.44|1270.07|1267.94|1260.57|3028
1732910400000|2024-11-29 20:00:00|1271.04|1263.67|1256.12|1248.75|1272.72|1265.35|1251.04|1243.67|2190
1732914000000|2024-11-29 21:00:00|1256.11|1248.74|1268.51|1261.14|1268.99|1261.62|1254.88|1247.51|4720
1732953600000|2024-11-30 08:00:00|1302.04|1294.67|1294.27|1286.9|1315.02|1307.65|1294.11|1286.74|7308
1732957200000|2024-11-30 09:00:00|1294.25|1286.88|1287.15|1279.78|1299.47|1292.1|1282.94|1275.57|6696
1732960800000|2024-11-30 10:00:00|1287.04|1279.67|1266.27|1258.9|1292.34|1284.97|1264.9|1257.53|8605
1732964400000|2024-11-30 11:00:00|1266.25|1258.88|1272.68|1265.31|1280.43|1273.06|1263.87|1256.5|6779
1732968000000|2024-11-30 12:00:00|1272.74|1265.37|1310.5|1303.13|1313.94|1306.57|1271.8|1264.43|7165
1732971600000|2024-11-30 13:00:00|1310.14|1302.77|1284.75|1277.38|1314.3|1306.93|1284.37|1277|7063
1732975200000|2024-11-30 14:00:00|1284.9|1277.53|1273.56|1266.19|1297.67|1290.3|1272.29|1264.92|8805
1732978800000|2024-11-30 15:00:00|1273.61|1266.24|1276.72|1269.35|1297.39|1279.32|1271.15|1263.78|8307
1732982400000|2024-11-30 16:00:00|1276.68|1269.31|1279.96|1272.59|1285.48|1278.11|1271|1263.63|7262
1732986000000|2024-11-30 17:00:00|1279.94|1272.57|1285.97|1278.6|1285.97|1278.6|1275.02|1267.65|5369
1732989600000|2024-11-30 18:00:00|1285.93|1278.56|1282.95|1275.58|1286.59|1279.22|1278.73|1271.36|6380
1732993200000|2024-11-30 19:00:00|1283|1275.63|1296.14|1288.77|1297.41|1290.04|1278.44|1271.07|4956
1732996800000|2024-11-30 20:00:00|1296.09|1288.72|1305.2|1297.83|1307.42|1300.05|1287.4|1280.03|6638
1733000400000|2024-11-30 21:00:00|1305.19|1297.82|1301.04|1293.67|1306.09|1298.72|1290.98|1283.61|6234
1733004000000|2024-11-30 22:00:00|1300.87|1293.5|1282.42|1275.05|1302.04|1294.67|1276.58|1269.21|3988
1733007600000|2024-11-30 23:00:00|1282.45|1275.08|1282.22|1274.85|1292.6|1285.23|1278.58|1271.21|6295
1733011200000|2024-12-01 00:00:00|1282.18|1274.81|1271.11|1263.74|1300.67|1293.3|1270.13|1262.76|9694
1733014800000|2024-12-01 01:00:00|1271.23|1263.86|1300.08|1292.71|1307.73|1300.36|1264.75|1257.38|10352
1733018400000|2024-12-01 02:00:00|1299.97|1292.6|1269.49|1262.12|1302.07|1294.7|1264.88|1257.51|10568
1733022000000|2024-12-01 03:00:00|1269.51|1262.14|1301.57|1294.2|1309.33|1301.96|1267.94|1260.57|9078
1733025600000|2024-12-01 04:00:00|1301.58|1294.21|1302.89|1295.52|1310.1|1302.73|1285.67|1278.3|7453
1733029200000|2024-12-01 05:00:00|1302.7|1295.33|1294.74|1287.37|1302.85|1295.48|1288.39|1281.02|6884
1733032800000|2024-12-01 06:00:00|1294.76|1287.39|1302.36|1294.99|1321.17|1313.8|1294.65|1287.28|7576
1733036400000|2024-12-01 07:00:00|1302.35|1294.98|1315.25|1307.88|1323.42|1316.05|1298.69|1291.32|6472
1733040000000|2024-12-01 08:00:00|1315.22|1307.85|1326.07|1318.7|1334.4|1327.03|1309.35|1301.98|7935
1733043600000|2024-12-01 09:00:00|1326.23|1318.86|1305.28|1297.91|1326.85|1319.48|1299.36|1291.99|7313
1733047200000|2024-12-01 10:00:00|1305.38|1298.01|1297.84|1290.47|1318.78|1311.41|1293.64|1286.27|7176
1733050800000|2024-12-01 11:00:00|1297.73|1290.36|1301|1293.63|1314.15|1306.78|1296.42|1289.05|6831
1733054400000|2024-12-01 12:00:00|1300.98|1293.61|1303.06|1295.69|1310.96|1303.59|1299.59|1292.22|5895
1733058000000|2024-12-01 13:00:00|1303.05|1295.68|1302|1294.63|1311.96|1304.59|1301.12|1293.75|6221
1733061600000|2024-12-01 14:00:00|1301.72|1294.35|1315.48|1308.11|1319.82|1312.45|1295.13|1287.76|6831
1733065200000|2024-12-01 15:00:00|1315.51|1308.14|1319.31|1311.94|1335.92|1328.55|1307.53|1300.16|8856
1733068800000|2024-12-01 16:00:00|1319.29|1311.92|1310.1|1302.73|1330.36|1322.99|1309.97|1302.6|8775
1733072400000|2024-12-01 17:00:00|1310.31|1302.94|1307.8|1300.43|1315.15|1307.78|1301.74|1294.37|8044
1733076000000|2024-12-01 18:00:00|1307.73|1300.36|1301.63|1294.26|1316.96|1309.59|1299.44|1292.07|6902
1733079600000|2024-12-01 19:00:00|1301.54|1294.17|1308.97|1301.6|1310.86|1303.49|1294.85|1287.48|7922
1733083200000|2024-12-01 20:00:00|1309.14|1301.77|1314.91|1300.54|1315.98|1303.27|1287.17|1279.8|8489
1733086800000|2024-12-01 21:00:00|1315.02|1300.65|1308.1|1293.73|1323.26|1308.89|1307.26|1292.89|7785
1733090400000|2024-12-01 22:00:00|1308.18|1293.81|1316.74|1309.37|1319.44|1312.07|1303.94|1291.51|2814
1733094000000|2024-12-01 23:00:00|1316.84|1309.47|1309.24|1301.87|1321.74|1314.37|1303.29|1295.92|3714
1733097600000|2024-12-02 00:00:00|1309.49|1302.12|1317.11|1309.74|1326.59|1319.22|1305.79|1298.42|6462
1733101200000|2024-12-02 01:00:00|1318.14|1310.77|1343.14|1335.77|1346.19|1338.82|1306.49|1299.12|8061
1733104800000|2024-12-02 02:00:00|1343.24|1335.87|1341.14|1333.77|1351.59|1344.22|1312.42|1305.05|7082
1733108400000|2024-12-02 03:00:00|1341.24|1333.87|1286.74|1279.37|1351.19|1343.82|1279.89|1272.52|6357
1733112000000|2024-12-02 04:00:00|1286.54|1279.17|1295.79|1288.42|1300.54|1293.17|1263.14|1255.77|6975
1733115600000|2024-12-02 05:00:00|1295.74|1288.37|1290.84|1283.47|1309.09|1301.72|1281.29|1273.92|4968
1733119200000|2024-12-02 06:00:00|1290.79|1283.42|1306.64|1299.27|1306.64|1299.27|1269.44|1262.07|6082
1733122800000|2024-12-02 07:00:00|1306.59|1299.22|1307.94|1300.57|1315.59|1308.22|1289.19|1281.82|5593
1733126400000|2024-12-02 08:00:00|1307.99|1300.62|1261.49|1254.12|1325.99|1318.62|1246.99|1239.62|7685
1733130000000|2024-12-02 09:00:00|1261.39|1254.02|1313.34|1305.97|1313.59|1306.22|1257.92|1250.55|7534
1733133600000|2024-12-02 10:00:00|1313.49|1306.12|1271.99|1264.62|1318.29|1310.92|1270.04|1262.67|7501
1733137200000|2024-12-02 11:00:00|1272.04|1264.67|1310.89|1303.52|1319.34|1311.97|1267.59|1260.22|8017
1733140800000|2024-12-02 12:00:00|1310.99|1303.62|1398.14|1390.77|1460.89|1453.52|1307.29|1299.92|8656
1733144400000|2024-12-02 13:00:00|1398.04|1390.67|1435.34|1427.97|1435.74|1428.37|1377.24|1369.87|8476
1733148000000|2024-12-02 14:00:00|1435.14|1427.77|1425.79|1418.42|1439.64|1432.27|1400.24|1392.87|7379
1733151600000|2024-12-02 15:00:00|1425.84|1418.47|1431.04|1423.67|1447.79|1440.42|1414.89|1407.52|7572
1733155200000|2024-12-02 16:00:00|1431.14|1423.77|1393.14|1385.77|1448.84|1441.47|1381.64|1374.27|7270
1733158800000|2024-12-02 17:00:00|1393.19|1385.82|1366.99|1359.62|1409.14|1401.77|1361.64|1354.27|8290
1733162400000|2024-12-02 18:00:00|1367.04|1359.67|1391.54|1384.17|1402.54|1395.17|1367.04|1359.67|5088
1733166000000|2024-12-02 19:00:00|1391.49|1384.12|1380.59|1373.22|1393.89|1386.52|1371.74|1364.37|5370
1733169600000|2024-12-02 20:00:00|1380.64|1373.27|1393.89|1386.52|1413.94|1406.57|1377.69|1370.32|5353
1733173200000|2024-12-02 21:00:00|1393.49|1386.12|1381.56|1374.19|1394.04|1386.67|1375.74|1368.37|7051
1733176800000|2024-12-02 22:00:00|1381.54|1374.17|1377.69|1370.32|1384.82|1377.45|1367.93|1360.56|6822
1733180400000|2024-12-02 23:00:00|1377.64|1370.27|1403.74|1396.37|1403.74|1396.37|1376.84|1369.47|5324
1733184000000|2024-12-03 00:00:00|1403.84|1396.47|1393.11|1385.74|1409.89|1402.52|1385.89|1378.52|6715
1733187600000|2024-12-03 01:00:00|1393.14|1385.77|1390.39|1383.02|1419.69|1412.32|1390.39|1383.02|6059
1733191200000|2024-12-03 02:00:00|1390.44|1383.07|1401.49|1394.12|1415.09|1407.72|1381.49|1374.12|5492
1733194800000|2024-12-03 03:00:00|1401.39|1394.02|1405.09|1397.72|1417.49|1410.12|1397.64|1390.27|4962
1733198400000|2024-12-03 04:00:00|1404.91|1397.54|1440.19|1432.82|1441.89|1434.52|1401.34|1393.97|5428
1733202000000|2024-12-03 05:00:00|1444.89|1437.52|1451.29|1443.92|1468.49|1461.12|1439.44|1432.07|6612
1733205600000|2024-12-03 06:00:00|1455.14|1447.77|1424.14|1416.77|1459.79|1452.42|1419.34|1411.97|5420
1733209200000|2024-12-03 07:00:00|1424.09|1416.72|1408.91|1401.54|1433.94|1426.57|1395.04|1387.67|6617
1733212800000|2024-12-03 08:00:00|1408.94|1401.57|1409.19|1401.82|1421.49|1414.12|1394.14|1386.77|8292
1733216400000|2024-12-03 09:00:00|1409.14|1401.77|1430.59|1423.22|1440.84|1433.47|1408.54|1401.17|7497
1733220000000|2024-12-03 10:00:00|1430.39|1423.02|1408.29|1400.92|1438.79|1431.42|1403.39|1396.02|6562
1733223600000|2024-12-03 11:00:00|1408.24|1400.87|1420.44|1413.07|1429.09|1421.72|1404.39|1397.02|7865
1733227200000|2024-12-03 12:00:00|1420.49|1413.12|1429.54|1422.17|1434.29|1426.92|1402.29|1394.92|6521
1733230800000|2024-12-03 13:00:00|1429.89|1422.52|1366.34|1358.97|1448.99|1441.62|1351.34|1343.97|8559
1733234400000|2024-12-03 14:00:00|1366.64|1359.27|1389.09|1381.72|1391.19|1383.82|1319.04|1311.67|7569
1733238000000|2024-12-03 15:00:00|1388.99|1381.62|1428.39|1421.02|1435.04|1427.67|1385.99|1378.62|8603
1733241600000|2024-12-03 16:00:00|1428.24|1420.87|1406.09|1398.72|1452.59|1445.22|1401.94|1394.57|7583
1733245200000|2024-12-03 17:00:00|1406.04|1398.67|1433.34|1425.97|1442.64|1435.27|1390.64|1383.27|7163
1733248800000|2024-12-03 18:00:00|1433.24|1425.87|1423.44|1416.07|1437.34|1429.97|1421.04|1413.67|5356
1733252400000|2024-12-03 19:00:00|1423.59|1416.22|1417.49|1410.12|1423.59|1416.22|1402.69|1395.32|5421
1733256000000|2024-12-03 20:00:00|1417.54|1410.17|1465.64|1458.27|1468.24|1460.87|1417.34|1409.97|5267
1733259600000|2024-12-03 21:00:00|1465.59|1458.22|1463.96|1456.59|1492.44|1485.07|1456.99|1449.62|5981
1733263200000|2024-12-03 22:00:00|1464.12|1456.75|1494.04|1486.67|1494.14|1486.77|1449.48|1442.11|6751
1733266800000|2024-12-03 23:00:00|1494.09|1486.72|1515.64|1508.27|1536.44|1529.07|1485.49|1478.12|7035
1733270400000|2024-12-04 00:00:00|1516.24|1508.87|1519.59|1512.22|1534.24|1526.87|1489.79|1482.42|6467
1733274000000|2024-12-04 01:00:00|1519.64|1512.27|1512.04|1504.67|1539.74|1532.37|1507.8|1500.43|7097
1733277600000|2024-12-04 02:00:00|1511.99|1504.62|1479.29|1471.92|1511.99|1504.62|1468.39|1461.02|6295
1733281200000|2024-12-04 03:00:00|1479.39|1472.02|1490.69|1483.32|1508.79|1501.42|1478.89|1471.52|5122
1733284800000|2024-12-04 04:00:00|1490.54|1483.17|1494.14|1486.77|1497.24|1489.87|1486.04|1478.67|4875
1733288400000|2024-12-04 05:00:00|1494.19|1486.82|1505.24|1497.87|1510.44|1503.07|1492.59|1485.22|4536
1733292000000|2024-12-04 06:00:00|1505.09|1497.72|1505.69|1498.32|1506.89|1499.52|1486.19|1478.82|5047
1733295600000|2024-12-04 07:00:00|1506.39|1499.02|1535.29|1527.92|1546.14|1538.77|1500.39|1493.02|5503
1733299200000|2024-12-04 08:00:00|1535.64|1528.27|1524.66|1517.29|1545.34|1537.97|1524.19|1516.82|6062
1733302800000|2024-12-04 09:00:00|1524.49|1517.12|1544.19|1536.82|1557.54|1550.17|1522.54|1515.17|5206
1733306400000|2024-12-04 10:00:00|1544.54|1537.17|1581.39|1574.02|1592.64|1585.27|1532.14|1524.77|6563
1733310000000|2024-12-04 11:00:00|1581.64|1574.27|1597.14|1589.77|1614.19|1606.82|1573.29|1565.92|7445
1733313600000|2024-12-04 12:00:00|1597.04|1589.67|1576.3|1568.93|1602.34|1594.97|1563.72|1556.35|7173
1733317200000|2024-12-04 13:00:00|1576.45|1569.08|1562.89|1555.52|1590.39|1583.02|1555.19|1547.82|7465
1733320800000|2024-12-04 14:00:00|1562.99|1555.62|1591.44|1584.07|1603.39|1596.02|1549.39|1542.02|8218
1733324400000|2024-12-04 15:00:00|1591.39|1584.02|1607.99|1600.62|1641.54|1634.17|1577.14|1569.77|8227
1733328000000|2024-12-04 16:00:00|1608.04|1600.67|1556.44|1549.07|1612.89|1605.52|1545.83|1538.46|8426
1733331600000|2024-12-04 17:00:00|1556.39|1549.02|1606.34|1598.97|1611.54|1604.17|1554.99|1547.62|9329
1733335200000|2024-12-04 18:00:00|1606.39|1599.02|1639.99|1632.62|1640.52|1633.15|1598.94|1591.57|6505
1733338800000|2024-12-04 19:00:00|1640.94|1633.57|1632.39|1625.02|1655.04|1647.67|1622.09|1614.72|5648
1733342400000|2024-12-04 20:00:00|1634.94|1627.57|1605.19|1597.82|1638.64|1631.27|1590.94|1583.57|6816
1733346000000|2024-12-04 21:00:00|1605.09|1597.72|1584.59|1577.22|1610.94|1603.57|1584.44|1577.07|8024
1733349600000|2024-12-04 22:00:00|1582.76|1575.39|1576.59|1569.22|1587.76|1580.39|1571.89|1564.52|5944
1733353200000|2024-12-04 23:00:00|1576.14|1568.77|1571.04|1563.67|1580.24|1572.87|1547.14|1539.77|5751
1733356800000|2024-12-05 00:00:00|1570.84|1563.47|1534.59|1527.22|1573.39|1566.02|1530.34|1522.97|5926
1733360400000|2024-12-05 01:00:00|1534.49|1527.12|1507.19|1499.82|1534.49|1527.12|1480.79|1473.42|6438
1733364000000|2024-12-05 02:00:00|1506.74|1499.37|1527.39|1520.02|1551.34|1543.97|1500.19|1492.82|7842
1733367600000|2024-12-05 03:00:00|1527.44|1520.07|1509.19|1501.82|1549.09|1541.72|1499.84|1492.47|8832
1733371200000|2024-12-05 04:00:00|1509.34|1501.97|1513.49|1506.12|1530.89|1523.52|1501.79|1494.42|7510
1733374800000|2024-12-05 05:00:00|1513.54|1506.17|1523.89|1516.52|1525.89|1518.52|1503.89|1496.52|6698
1733378400000|2024-12-05 06:00:00|1523.94|1516.57|1529.66|1522.29|1538.59|1531.22|1514.39|1507.02|5975
1733382000000|2024-12-05 07:00:00|1529.71|1522.34|1543.64|1536.27|1552.14|1544.77|1513.69|1506.32|6582
1733385600000|2024-12-05 08:00:00|1543.84|1536.47|1539.06|1531.69|1556.29|1548.92|1530.99|1523.62|7537
1733389200000|2024-12-05 09:00:00|1539.69|1532.32|1576.34|1568.97|1586.49|1579.12|1533.19|1525.82|6105
1733392800000|2024-12-05 10:00:00|1576.24|1568.87|1555.34|1547.97|1590.54|1583.17|1553.79|1546.42|6478
1733396400000|2024-12-05 11:00:00|1555.49|1548.12|1579.09|1571.72|1582.14|1574.77|1552.39|1545.02|4911
1733400000000|2024-12-05 12:00:00|1579.14|1571.77|1562.27|1554.9|1597.29|1589.92|1558.69|1551.32|6932
1733403600000|2024-12-05 13:00:00|1562.24|1554.87|1566.59|1559.22|1576.04|1568.67|1551.62|1544.25|5997
1733407200000|2024-12-05 14:00:00|1566.69|1559.32|1560.39|1553.02|1579.54|1572.17|1544.09|1536.72|6445
1733410800000|2024-12-05 15:00:00|1560.14|1552.77|1547.74|1540.37|1571.99|1564.62|1525.99|1518.62|7045
1733414400000|2024-12-05 16:00:00|1546.89|1539.52|1564.19|1556.82|1574.54|1567.17|1531.49|1524.12|6934
1733418000000|2024-12-05 17:00:00|1564.34|1556.97|1563.34|1555.97|1580.84|1573.47|1554.89|1547.52|6923
1733421600000|2024-12-05 18:00:00|1564.29|1556.92|1550.69|1543.32|1567.54|1560.17|1546.34|1538.97|6033
1733425200000|2024-12-05 19:00:00|1550.64|1543.27|1531.14|1523.77|1568.79|1561.42|1525.14|1517.77|7034
1733428800000|2024-12-05 20:00:00|1530.79|1523.42|1531.14|1523.77|1543.44|1536.07|1500.19|1492.82|7595
1733432400000|2024-12-05 21:00:00|1531.19|1523.82|1533.78|1526.41|1543.04|1535.67|1525.81|1518.44|5646
1733436000000|2024-12-05 22:00:00|1533.8|1526.43|1506.19|1498.82|1540.79|1533.42|1457.02|1449.65|8249
1733439600000|2024-12-05 23:00:00|1506.44|1499.07|1506.22|1498.85|1520.14|1512.77|1484.39|1477.02|6437
1733443200000|2024-12-06 00:00:00|1506.32|1498.95|1594.99|1587.62|1618.39|1611.02|1505.04|1497.67|7149
1733446800000|2024-12-06 01:00:00|1594.94|1587.57|1581.39|1574.02|1594.94|1587.57|1568.59|1561.22|4760
1733450400000|2024-12-06 02:00:00|1579.84|1572.47|1598.39|1591.02|1599.39|1592.02|1567.44|1560.07|7014
1733454000000|2024-12-06 03:00:00|1598.34|1590.97|1625.14|1617.77|1630.94|1623.57|1585.84|1578.47|7492
1733457600000|2024-12-06 04:00:00|1625.19|1617.82|1621.19|1613.82|1625.44|1618.07|1595.14|1587.77|6283
1733461200000|2024-12-06 05:00:00|1621.09|1613.72|1643.94|1636.57|1653.34|1645.97|1614.39|1607.02|5382
1733464800000|2024-12-06 06:00:00|1643.84|1636.47|1637.64|1630.27|1664.34|1656.97|1633.74|1626.37|5870
1733468400000|2024-12-06 07:00:00|1636.49|1629.12|1617.84|1610.47|1636.49|1629.12|1615.99|1608.62|4974
1733472000000|2024-12-06 08:00:00|1617.79|1610.42|1633.04|1625.67|1640.19|1632.82|1615.9|1608.53|5274
1733475600000|2024-12-06 09:00:00|1632.09|1624.72|1632.89|1625.52|1639.14|1631.77|1595.49|1588.12|7417
1733479200000|2024-12-06 10:00:00|1633.04|1625.67|1651.99|1644.62|1664.84|1657.47|1609.29|1601.92|7839
1733482800000|2024-12-06 11:00:00|1652.24|1644.87|1620.59|1613.22|1654.09|1646.72|1602.34|1594.97|6425
1733486400000|2024-12-06 12:00:00|1620.39|1613.02|1611.14|1603.77|1647.84|1640.47|1606.84|1599.47|6600
1733490000000|2024-12-06 13:00:00|1611.09|1603.72|1647.87|1640.5|1655.09|1647.72|1601.11|1593.74|8028
1733493600000|2024-12-06 14:00:00|1647.04|1639.67|1700.59|1693.22|1706.34|1698.97|1617.89|1610.52|6921
1733497200000|2024-12-06 15:00:00|1700.58|1693.21|1670.69|1663.32|1735.88|1728.51|1665.64|1658.27|6687
1733500800000|2024-12-06 16:00:00|1671.99|1664.62|1700.24|1692.87|1701.14|1693.77|1663.94|1656.57|7523
1733504400000|2024-12-06 17:00:00|1699.74|1692.37|1716.74|1709.37|1725.11|1717.74|1695.09|1687.72|5551
1733508000000|2024-12-06 18:00:00|1716.64|1709.27|1763.34|1755.97|1766.69|1759.32|1712.79|1705.42|6014
1733511600000|2024-12-06 19:00:00|1761.14|1753.77|1816.04|1808.67|1819.44|1812.07|1759.79|1752.42|5982
1733515200000|2024-12-06 20:00:00|1818.84|1811.47|1814.94|1807.57|1848.74|1841.37|1801.74|1794.37|7431
1733518800000|2024-12-06 21:00:00|1810.34|1802.97|1785.44|1778.07|1811.49|1804.12|1785.35|1777.98|5937
1733558400000|2024-12-07 08:00:00|1828.41|1821.04|1812.27|1804.9|1832.71|1825.34|1798.08|1790.71|10667
1733562000000|2024-12-07 09:00:00|1812.17|1804.8|1786.39|1779.02|1831.07|1823.7|1783.88|1776.51|8765
1733565600000|2024-12-07 10:00:00|1786.51|1779.14|1747.21|1739.84|1786.76|1779.39|1744.25|1736.88|8644
1733569200000|2024-12-07 11:00:00|1747.27|1739.9|1748.03|1740.66|1760.79|1753.42|1740.6|1733.23|7334
1733572800000|2024-12-07 12:00:00|1747.95|1740.58|1742.67|1735.3|1757.43|1750.06|1734.69|1727.32|7597
1733576400000|2024-12-07 13:00:00|1742.66|1735.29|1747.6|1740.23|1753.75|1746.38|1741.6|1734.23|7454
1733580000000|2024-12-07 14:00:00|1747.46|1740.09|1755.48|1748.11|1759.37|1752|1741.27|1733.9|8306
1733583600000|2024-12-07 15:00:00|1755.37|1748|1760.02|1752.65|1769.63|1762.26|1752.47|1745.1|8383
1733587200000|2024-12-07 16:00:00|1760|1752.63|1764.93|1757.56|1768.66|1761.29|1750.4|1743.03|7363
1733590800000|2024-12-07 17:00:00|1764.85|1757.48|1728.77|1721.4|1773.62|1766.25|1727.62|1720.25|9125
1733594400000|2024-12-07 18:00:00|1728.94|1721.57|1766.56|1759.19|1771.78|1764.41|1726.18|1718.81|7719
1733598000000|2024-12-07 19:00:00|1766.52|1759.15|1775.78|1768.41|1789.18|1781.81|1755.94|1748.57|8980
1733601600000|2024-12-07 20:00:00|1775.77|1768.4|1778.64|1771.27|1784.08|1776.71|1768.16|1760.79|8989
1733605200000|2024-12-07 21:00:00|1778.37|1771|1788.69|1781.32|1793.96|1786.59|1772.97|1765.6|8718
1733608800000|2024-12-07 22:00:00|1788.81|1781.44|1787.94|1780.57|1803.56|1796.19|1780.93|1773.56|6714
1733612400000|2024-12-07 23:00:00|1787.77|1780.4|1809.7|1802.33|1840.21|1832.84|1787.58|1780.21|10275
1733616000000|2024-12-08 00:00:00|1809.78|1802.41|1829.46|1822.09|1844|1836.63|1806.71|1799.34|10076
1733619600000|2024-12-08 01:00:00|1829.5|1822.13|1793.87|1786.5|1829.59|1822.22|1790.89|1783.52|9642
1733623200000|2024-12-08 02:00:00|1793.83|1786.46|1781.39|1774.02|1802.5|1795.13|1780.04|1772.67|8554
1733626800000|2024-12-08 03:00:00|1781.33|1773.96|1769.31|1761.94|1791.65|1784.28|1769.24|1761.87|7750
1733630400000|2024-12-08 04:00:00|1769.33|1761.96|1756.76|1749.39|1780.45|1773.08|1756.25|1748.88|7028
1733634000000|2024-12-08 05:00:00|1756.8|1749.43|1767.55|1760.18|1773.07|1765.7|1756.38|1749.01|7619
1733637600000|2024-12-08 06:00:00|1767.64|1760.27|1801.91|1794.54|1807.95|1800.58|1766.95|1759.58|8606
1733641200000|2024-12-08 07:00:00|1801.79|1794.42|1840.67|1833.3|1844.06|1836.69|1798.24|1790.87|9858
1733644800000|2024-12-08 08:00:00|1840.82|1833.45|1810.03|1802.66|1845.39|1838.02|1809.75|1802.38|11408
1733648400000|2024-12-08 09:00:00|1810.05|1802.68|1810.44|1803.07|1855.97|1848.6|1796.66|1789.35|11493
1733652000000|2024-12-08 10:00:00|1810.47|1803.1|1859.01|1851.64|1885.65|1878.28|1810.47|1803.1|11979
1733655600000|2024-12-08 11:00:00|1858.95|1851.58|1867.3|1859.93|1888.98|1881.61|1846.76|1839.39|11152
1733659200000|2024-12-08 12:00:00|1867.33|1859.96|1917.26|1909.89|1926.84|1919.47|1846.74|1839.37|11212
1733662800000|2024-12-08 13:00:00|1917.19|1909.82|1914.35|1906.98|1949.11|1941.61|1900.04|1892.67|11468
1733666400000|2024-12-08 14:00:00|1914.54|1907.17|1863.11|1855.74|1945.83|1938.46|1862.84|1855.47|10698
1733670000000|2024-12-08 15:00:00|1863.12|1855.75|1867.11|1859.74|1891.7|1884.33|1861.8|1854.43|10637
1733673600000|2024-12-08 16:00:00|1867.2|1859.83|1833.14|1825.77|1868.17|1860.8|1829.29|1821.92|7927
1733677200000|2024-12-08 17:00:00|1833.18|1825.81|1839.05|1831.68|1845.99|1838.62|1826.25|1818.88|7593
1733680800000|2024-12-08 18:00:00|1839.17|1831.8|1844.51|1837.14|1860.99|1853.62|1837.97|1830.6|7609
1733684400000|2024-12-08 19:00:00|1844.52|1837.15|1845.38|1838.01|1851.22|1843.85|1839.93|1832.56|7048
1733688000000|2024-12-08 20:00:00|1845.35|1837.98|1839.56|1825.19|1845.35|1837.98|1831.18|1820.6|6153
1733691600000|2024-12-08 21:00:00|1839.55|1825.18|1841.99|1827.62|1848.93|1834.56|1837.9|1823.53|5921
1733695200000|2024-12-08 22:00:00|1842.22|1827.85|1857.19|1849.82|1857.89|1850.52|1840.19|1827.64|3404
1733698800000|2024-12-08 23:00:00|1856.99|1849.62|1863.99|1856.62|1899.34|1891.97|1850.19|1842.82|5406
1733702400000|2024-12-09 00:00:00|1863.94|1856.57|1872.49|1865.12|1888.99|1881.62|1848.74|1841.37|7953
1733706000000|2024-12-09 01:00:00|1872.44|1865.07|1826.64|1819.27|1872.44|1865.07|1824.49|1817.12|6689
1733709600000|2024-12-09 02:00:00|1826.69|1819.32|1819.69|1812.32|1832.29|1824.92|1814.24|1806.87|6062
1733713200000|2024-12-09 03:00:00|1819.99|1812.62|1819.24|1811.87|1842.39|1835.02|1797.04|1789.67|6531
1733716800000|2024-12-09 04:00:00|1819.19|1811.82|1809.84|1802.47|1823.64|1816.27|1796.04|1788.67|6006
1733720400000|2024-12-09 05:00:00|1809.79|1802.42|1809.24|1801.87|1820.24|1812.87|1798.74|1791.37|4899
1733724000000|2024-12-09 06:00:00|1809.04|1801.67|1793.34|1785.97|1809.04|1801.67|1783.94|1776.57|5003
1733727600000|2024-12-09 07:00:00|1793.08|1785.71|1784.59|1777.22|1799.49|1792.12|1763.09|1755.72|6941
1733731200000|2024-12-09 08:00:00|1784.69|1777.32|1733.79|1726.42|1790.04|1782.67|1730.14|1722.77|7290
1733734800000|2024-12-09 09:00:00|1733.84|1726.47|1747.29|1739.92|1761.24|1753.87|1729.19|1721.82|8270
1733738400000|2024-12-09 10:00:00|1744.44|1737.07|1758.89|1751.52|1768.54|1761.17|1743.99|1736.62|6874
1733742000000|2024-12-09 11:00:00|1758.79|1751.42|1703.64|1696.27|1760.39|1753.02|1695.44|1688.07|8011
1733745600000|2024-12-09 12:00:00|1703.74|1696.37|1703.29|1695.92|1719.59|1712.22|1687.89|1680.52|8256
1733749200000|2024-12-09 13:00:00|1703.19|1695.82|1742.74|1735.37|1756.54|1749.17|1688.44|1681.07|7891
1733752800000|2024-12-09 14:00:00|1742.69|1735.32|1764.64|1757.27|1769.04|1761.67|1711.29|1703.92|8854
1733756400000|2024-12-09 15:00:00|1764.69|1757.32|1716.64|1709.27|1768.59|1761.22|1703.84|1696.47|9490
1733760000000|2024-12-09 16:00:00|1716.69|1709.32|1705.19|1697.82|1734.44|1727.07|1703.99|1696.62|7829
1733763600000|2024-12-09 17:00:00|1705.14|1697.77|1685.39|1678.02|1720.84|1713.47|1685.39|1678.02|6773
1733767200000|2024-12-09 18:00:00|1685.54|1678.17|1691.79|1684.42|1702.54|1695.17|1683.79|1676.42|5079
1733770800000|2024-12-09 19:00:00|1691.74|1684.37|1673.34|1665.97|1694.94|1687.57|1672.29|1664.92|4638
1733774400000|2024-12-09 20:00:00|1673.44|1666.07|1598.39|1591.02|1677.84|1670.47|1587.89|1580.52|8431
1733778000000|2024-12-09 21:00:00|1598.24|1590.87|1565.37|1558|1600.09|1592.72|1388.97|1380.24|8815
1733781600000|2024-12-09 22:00:00|1565.26|1557.89|1560.7|1553.33|1569.19|1561.82|1442.93|1435.56|11677
1733785200000|2024-12-09 23:00:00|1560.64|1553.27|1607.44|1600.07|1616.69|1609.32|1543.64|1536.27|8031
1733788800000|2024-12-10 00:00:00|1606.04|1598.67|1656.94|1649.57|1672.04|1664.67|1573.39|1566.02|9006
1733792400000|2024-12-10 01:00:00|1656.79|1649.42|1653.19|1645.82|1659.89|1652.52|1615.89|1608.52|8105
1733796000000|2024-12-10 02:00:00|1653.24|1645.87|1590.59|1583.22|1657.39|1650.02|1590.59|1583.22|7965
1733799600000|2024-12-10 03:00:00|1590.64|1583.27|1578.19|1570.82|1607.14|1599.77|1529.89|1522.52|8537
1733803200000|2024-12-10 04:00:00|1578.54|1571.17|1560.64|1553.27|1578.64|1571.27|1529.34|1521.97|7901
1733806800000|2024-12-10 05:00:00|1560.69|1553.32|1553.89|1546.52|1580.74|1573.37|1527.19|1519.82|7742
1733810400000|2024-12-10 06:00:00|1553.79|1546.42|1571.64|1564.27|1600.64|1593.27|1539.05|1531.68|8129
1733814000000|2024-12-10 07:00:00|1571.54|1564.17|1572.19|1564.82|1573.59|1566.22|1545.99|1538.62|5863
1733817600000|2024-12-10 08:00:00|1572.84|1565.47|1572.14|1564.77|1578.19|1570.82|1546.04|1538.67|8068
1733821200000|2024-12-10 09:00:00|1572.19|1564.82|1588.89|1581.52|1611.94|1604.57|1570.64|1563.27|7725
1733824800000|2024-12-10 10:00:00|1588.64|1581.27|1628.49|1621.12|1635.04|1627.67|1587.79|1580.42|7699
1733828400000|2024-12-10 11:00:00|1628.44|1621.07|1615.11|1607.74|1628.79|1621.42|1594.69|1587.32|7329
1733832000000|2024-12-10 12:00:00|1615.01|1607.64|1538.69|1531.32|1618.54|1611.17|1531.04|1523.67|9233
1733835600000|2024-12-10 13:00:00|1538.79|1531.42|1573.94|1566.57|1592.9|1585.53|1537.19|1529.82|9256
1733839200000|2024-12-10 14:00:00|1574.04|1566.67|1555.84|1548.47|1610.29|1602.92|1542.59|1535.22|9530
1733842800000|2024-12-10 15:00:00|1556.24|1548.87|1472.59|1465.22|1570.04|1562.67|1470.29|1462.92|9050
1733846400000|2024-12-10 16:00:00|1473.14|1465.77|1506.14|1498.77|1510.99|1503.62|1442.24|1434.87|9442
1733850000000|2024-12-10 17:00:00|1506.04|1498.67|1411.24|1403.87|1506.24|1498.87|1410.89|1403.52|8565
1733853600000|2024-12-10 18:00:00|1411.34|1403.97|1445.49|1438.12|1465.34|1457.97|1407.79|1400.42|7544
1733857200000|2024-12-10 19:00:00|1445.69|1438.32|1492.24|1484.87|1499.04|1491.67|1443.19|1435.82|8554
1733860800000|2024-12-10 20:00:00|1491.84|1484.47|1500.69|1493.32|1505.34|1497.97|1475.59|1468.22|7458
1733864400000|2024-12-10 21:00:00|1500.29|1492.92|1509.54|1502.17|1526.34|1518.97|1498.44|1491.07|7922
1733868000000|2024-12-10 22:00:00|1509.59|1502.22|1523.39|1516.02|1539.52|1532.15|1508.13|1500.76|7247
1733871600000|2024-12-10 23:00:00|1523.84|1516.47|1529.14|1521.77|1542.39|1535.02|1520.99|1513.62|5268
1733875200000|2024-12-11 00:00:00|1529.19|1521.82|1524.39|1517.02|1538.89|1531.52|1497.42|1490.05|6392
1733878800000|2024-12-11 01:00:00|1524.14|1516.77|1484.14|1476.77|1524.49|1517.12|1483.09|1475.72|7039
1733882400000|2024-12-11 02:00:00|1483.04|1475.67|1555.94|1548.57|1563.29|1555.92|1475.69|1468.32|7354
1733886000000|2024-12-11 03:00:00|1555.84|1548.47|1570.14|1562.77|1579.49|1572.12|1551.59|1544.22|6335
1733889600000|2024-12-11 04:00:00|1570.34|1562.97|1578.49|1571.12|1590.24|1582.87|1564.89|1557.52|7044
1733893200000|2024-12-11 05:00:00|1578.54|1571.17|1554.44|1547.07|1584.64|1577.27|1550.72|1543.35|5865
1733896800000|2024-12-11 06:00:00|1554.49|1547.12|1555.23|1547.86|1564.29|1556.92|1551.14|1543.77|4504
1733900400000|2024-12-11 07:00:00|1555.38|1548.01|1527.64|1520.27|1561.44|1554.07|1526.34|1518.97|4462
1733904000000|2024-12-11 08:00:00|1528.04|1520.67|1570.94|1563.57|1583.14|1575.77|1528.04|1520.67|6701
1733907600000|2024-12-11 09:00:00|1571.14|1563.77|1560.69|1553.32|1575.09|1567.72|1551.59|1544.22|5476
1733911200000|2024-12-11 10:00:00|1560.54|1553.17|1553.89|1546.52|1561.24|1553.87|1544.84|1537.47|5532
1733914800000|2024-12-11 11:00:00|1553.19|1545.82|1580.69|1573.32|1582.14|1574.77|1548.99|1541.62|5846
1733918400000|2024-12-11 12:00:00|1580.64|1573.27|1594.79|1587.42|1605.19|1597.82|1574.39|1567.02|6155
1733922000000|2024-12-11 13:00:00|1594.74|1587.37|1653.34|1645.97|1658.79|1651.42|1592.04|1584.67|7334
1733925600000|2024-12-11 14:00:00|1653.49|1646.12|1671.24|1663.87|1679.64|1672.27|1640.24|1632.87|7950
1733929200000|2024-12-11 15:00:00|1671.54|1664.17|1702.49|1695.12|1711.04|1703.67|1662.19|1654.82|8496
1733932800000|2024-12-11 16:00:00|1702.44|1695.07|1708.54|1701.17|1725.39|1718.02|1694.49|1687.12|7564
1733936400000|2024-12-11 17:00:00|1708.49|1701.12|1692.49|1685.12|1724.64|1717.27|1689.5|1682.13|7339
1733940000000|2024-12-11 18:00:00|1691.24|1683.87|1720.24|1712.87|1725.74|1718.37|1691.19|1683.82|5940
1733943600000|2024-12-11 19:00:00|1720.04|1712.67|1706.64|1699.27|1723.14|1715.77|1705.74|1698.37|4013
1733947200000|2024-12-11 20:00:00|1705.26|1697.89|1707.84|1700.47|1717.34|1709.97|1699.64|1692.27|4327
1733950800000|2024-12-11 21:00:00|1707.69|1700.32|1700.44|1693.07|1709.49|1702.12|1698.79|1691.42|4222
1733954400000|2024-12-11 22:00:00|1699.13|1691.76|1701.69|1694.32|1710|1702.63|1695.08|1687.71|4542
1733958000000|2024-12-11 23:00:00|1701.64|1694.27|1719.59|1712.22|1720.84|1713.47|1701.64|1694.27|3737
1733961600000|2024-12-12 00:00:00|1719.84|1712.47|1705.79|1698.42|1729.99|1722.62|1697.94|1690.57|5406
1733965200000|2024-12-12 01:00:00|1705.89|1698.52|1699.64|1692.27|1717.69|1710.32|1693.09|1685.72|5249
1733968800000|2024-12-12 02:00:00|1701.04|1693.67|1764.89|1757.52|1770.89|1763.52|1697.24|1689.87|6201
1733972400000|2024-12-12 03:00:00|1765.54|1758.17|1801.94|1794.57|1839.24|1831.87|1743.74|1736.37|9096
1733976000000|2024-12-12 04:00:00|1801.64|1794.27|1818.44|1811.07|1847.44|1840.07|1801.19|1793.82|7396
1733979600000|2024-12-12 05:00:00|1818.49|1811.12|1875.69|1865.32|1884.84|1874.47|1811.24|1803.87|7575
1733983200000|2024-12-12 06:00:00|1876.34|1865.97|1858.44|1848.07|1888.89|1878.52|1846.49|1836.12|7942
1733986800000|2024-12-12 07:00:00|1858.39|1848.02|1839.99|1829.62|1882.84|1872.47|1838.99|1828.62|5512
1733990400000|2024-12-12 08:00:00|1840.04|1829.67|1848.19|1837.82|1876.89|1866.52|1834.14|1823.77|6838
1733994000000|2024-12-12 09:00:00|1848.14|1837.77|1847.94|1837.57|1872.94|1862.57|1837.74|1827.37|5626
1733997600000|2024-12-12 10:00:00|1848.09|1837.72|1874.64|1864.27|1875.14|1864.77|1826.58|1816.21|6348
1734001200000|2024-12-12 11:00:00|1874.54|1864.17|1851.74|1841.37|1879.29|1868.92|1827.79|1817.42|8417
1734004800000|2024-12-12 12:00:00|1851.79|1841.42|1899.94|1889.57|1902.64|1892.27|1844.64|1834.27|7617
1734008400000|2024-12-12 13:00:00|1899.99|1889.62|1843.99|1833.62|1902.29|1891.92|1834.29|1823.92|9883
1734012000000|2024-12-12 14:00:00|1843.84|1833.47|1850.39|1840.02|1867.84|1857.47|1831.09|1820.72|9614
1734015600000|2024-12-12 15:00:00|1850.44|1840.07|1817.54|1807.17|1855.39|1845.02|1813.94|1803.57|7910
1734019200000|2024-12-12 16:00:00|1817.59|1807.22|1809.49|1799.12|1833.59|1823.22|1801.74|1791.37|8148
1734022800000|2024-12-12 17:00:00|1809.34|1798.97|1823.74|1813.37|1828.94|1818.57|1808.94|1798.57|5671
1734026400000|2024-12-12 18:00:00|1823.64|1813.27|1804.89|1794.52|1823.64|1813.27|1797.79|1787.42|5454
1734030000000|2024-12-12 19:00:00|1804.84|1794.47|1759.84|1749.47|1811.44|1801.07|1756.89|1746.52|7899
1734033600000|2024-12-12 20:00:00|1759.94|1749.57|1782.39|1772.02|1790.59|1780.22|1755.19|1744.82|6816
1734037200000|2024-12-12 21:00:00|1782.89|1772.52|1767.55|1757.18|1793.99|1783.62|1767.19|1756.82|5530
1734040800000|2024-12-12 22:00:00|1767.63|1757.26|1758.09|1747.72|1771.68|1761.31|1745.82|1735.45|6968
1734044400000|2024-12-12 23:00:00|1758.49|1748.12|1776.54|1766.17|1776.54|1766.17|1752.79|1742.42|4280
1734048000000|2024-12-13 00:00:00|1776.49|1766.12|1771.44|1761.07|1790.14|1779.77|1763.09|1752.72|5944
1734051600000|2024-12-13 01:00:00|1771.49|1761.12|1754.04|1743.67|1771.54|1761.17|1732.94|1722.57|6200
1734055200000|2024-12-13 02:00:00|1754.24|1743.87|1795.94|1785.57|1822.54|1812.17|1753.54|1743.17|5856
1734058800000|2024-12-13 03:00:00|1795.89|1785.52|1795.49|1785.12|1818.14|1807.77|1788.94|1778.57|6483
1734062400000|2024-12-13 04:00:00|1795.54|1785.17|1774.59|1764.22|1813.09|1802.72|1770.39|1760.02|6153
1734066000000|2024-12-13 05:00:00|1774.64|1764.27|1756.54|1746.17|1782.79|1772.42|1754.84|1744.47|5190
1734069600000|2024-12-13 06:00:00|1756.59|1746.22|1735.89|1725.52|1772.79|1762.42|1735.79|1725.42|4759
1734073200000|2024-12-13 07:00:00|1735.94|1725.57|1733.89|1723.52|1748.94|1738.57|1722.29|1711.92|5972
1734076800000|2024-12-13 08:00:00|1733.69|1723.32|1737.49|1727.12|1749.09|1738.72|1730.54|1720.17|6358
1734080400000|2024-12-13 09:00:00|1737.39|1727.02|1740.99|1730.62|1744.19|1733.82|1725.39|1715.02|5039
1734084000000|2024-12-13 10:00:00|1740.74|1730.37|1742.74|1732.37|1751.74|1741.37|1721.74|1711.37|4849
1734087600000|2024-12-13 11:00:00|1742.79|1732.42|1738.34|1727.97|1755.99|1745.62|1737.24|1726.87|5400
1734091200000|2024-12-13 12:00:00|1738.04|1727.67|1747.34|1736.97|1748.64|1738.27|1735.09|1724.72|4791
1734094800000|2024-12-13 13:00:00|1747.29|1736.92|1733.19|1722.82|1747.89|1737.52|1725.39|1715.02|5543
1734098400000|2024-12-13 14:00:00|1733.09|1722.72|1741.59|1731.22|1744.09|1733.72|1719.94|1709.57|7589
1734102000000|2024-12-13 15:00:00|1741.79|1731.42|1699.89|1689.52|1754.14|1743.77|1697.84|1687.47|8996
1734105600000|2024-12-13 16:00:00|1699.84|1689.47|1723.04|1712.67|1738.79|1728.42|1689.79|1679.42|9139
1734109200000|2024-12-13 17:00:00|1722.99|1712.62|1732.14|1721.77|1734.69|1724.32|1714.29|1703.92|7222
1734112800000|2024-12-13 18:00:00|1731.79|1721.42|1721.74|1711.37|1762.69|1752.32|1718.81|1708.44|6834
1734116400000|2024-12-13 19:00:00|1721.69|1711.32|1734.44|1724.07|1735.74|1725.37|1721.64|1711.27|4425
1734120000000|2024-12-13 20:00:00|1734.59|1724.22|1744.99|1734.62|1762.29|1751.92|1732.41|1722.04|4796
1734123600000|2024-12-13 21:00:00|1745.09|1734.72|1737.66|1727.29|1746.24|1735.87|1732.59|1722.22|3631
1734163200000|2024-12-14 08:00:00|1722.73|1712.36|1733.13|1722.76|1736.32|1725.95|1722.48|1712.11|6700
1734166800000|2024-12-14 09:00:00|1733.27|1722.9|1726.19|1715.82|1733.58|1723.21|1720.81|1710.44|6543
1734170400000|2024-12-14 10:00:00|1726.15|1715.78|1737.56|1727.19|1737.66|1727.29|1712.87|1702.5|7898
1734174000000|2024-12-14 11:00:00|1737.35|1726.98|1718.26|1707.89|1740.71|1730.34|1717.54|1707.17|6515
1734177600000|2024-12-14 12:00:00|1718.29|1707.92|1681.8|1671.43|1724.61|1714.24|1679.6|1669.23|9068
1734181200000|2024-12-14 13:00:00|1681.84|1671.47|1654.77|1644.4|1688.98|1678.61|1652.85|1642.48|10377
1734184800000|2024-12-14 14:00:00|1654.73|1644.36|1688.87|1678.5|1703.14|1692.77|1653.25|1642.88|8038
1734188400000|2024-12-14 15:00:00|1688.72|1678.35|1684.71|1674.34|1692.94|1682.57|1678.55|1668.18|8516
1734192000000|2024-12-14 16:00:00|1684.36|1673.99|1682.86|1672.49|1685.77|1677.48|1662.32|1651.95|9708
1734195600000|2024-12-14 17:00:00|1682.45|1672.08|1674.63|1664.26|1686.42|1676.05|1664.04|1653.67|9458
1734199200000|2024-12-14 18:00:00|1674.62|1664.25|1676.64|1666.27|1681.89|1671.52|1659.1|1648.73|8077
1734202800000|2024-12-14 19:00:00|1676.66|1666.29|1685.02|1674.65|1685.74|1675.37|1664.8|1654.9|6081
1734206400000|2024-12-14 20:00:00|1685.01|1674.64|1657.58|1647.21|1695.65|1685.28|1655.34|1644.97|7084
1734210000000|2024-12-14 21:00:00|1657.65|1647.28|1685.79|1675.42|1687.81|1677.44|1657.46|1647.09|6844
1734213600000|2024-12-14 22:00:00|1685.66|1675.29|1685.47|1675.1|1695.1|1684.73|1675.93|1665.56|5263
1734217200000|2024-12-14 23:00:00|1685.44|1675.07|1680.37|1670|1694.45|1684.08|1678.11|1667.74|6166
1734220800000|2024-12-15 00:00:00|1680.41|1670.04|1661.18|1650.81|1685.86|1675.49|1656.48|1646.11|7136
1734224400000|2024-12-15 01:00:00|1661.16|1650.79|1706.43|1696.06|1712.6|1702.23|1660.49|1650.12|8562
1734228000000|2024-12-15 02:00:00|1706.41|1696.04|1687.87|1677.5|1707.4|1697.03|1687.73|1677.36|6719
1734231600000|2024-12-15 03:00:00|1687.8|1677.43|1662.86|1652.49|1689.83|1679.46|1661.02|1650.65|6794
1734235200000|2024-12-15 04:00:00|1662.87|1652.5|1683.42|1673.05|1693.41|1683.13|1660.57|1650.2|7912
1734238800000|2024-12-15 05:00:00|1683.29|1672.92|1675.75|1665.38|1686.84|1676.47|1674.43|1664.06|5901
1734242400000|2024-12-15 06:00:00|1675.92|1665.55|1648.7|1638.33|1679.13|1668.76|1646.55|1636.18|6388
1734246000000|2024-12-15 07:00:00|1648.64|1638.27|1637.42|1627.05|1654.89|1644.52|1626.75|1616.38|8218
1734249600000|2024-12-15 08:00:00|1637.38|1627.01|1661.82|1651.45|1665.23|1654.86|1635.95|1625.58|8073
1734253200000|2024-12-15 09:00:00|1661.78|1651.41|1661.19|1650.82|1672.42|1662.05|1643.26|1632.89|6245
1734256800000|2024-12-15 10:00:00|1661.24|1650.87|1654.43|1644.06|1669.39|1659.02|1653.02|1642.65|5437
1734260400000|2024-12-15 11:00:00|1654.4|1644.03|1667.44|1657.07|1670.32|1659.95|1653.2|1642.83|5168
1734264000000|2024-12-15 12:00:00|1668.31|1657.94|1680.64|1670.27|1682.53|1672.16|1660.77|1650.4|8262
1734267600000|2024-12-15 13:00:00|1680.45|1670.08|1677.4|1667.03|1685.52|1675.15|1663.64|1653.27|7867
1734271200000|2024-12-15 14:00:00|1677.44|1667.07|1711.7|1701.33|1711.7|1701.33|1677.44|1667.07|8467
1734274800000|2024-12-15 15:00:00|1711.38|1701.01|1706.22|1695.85|1714.36|1703.99|1697.41|1687.04|7359
1734278400000|2024-12-15 16:00:00|1706.19|1695.82|1693.82|1683.45|1711.03|1700.66|1691.07|1680.7|7875
1734282000000|2024-12-15 17:00:00|1693.92|1683.55|1676.26|1665.89|1693.96|1683.59|1673.75|1663.38|6187
1734285600000|2024-12-15 18:00:00|1676.15|1665.78|1675.14|1664.77|1679.68|1669.31|1666.09|1655.72|5831
1734289200000|2024-12-15 19:00:00|1675.22|1664.85|1684.78|1674.41|1691.93|1681.56|1675.1|1664.73|5625
1734292800000|2024-12-15 20:00:00|1684.85|1674.48|1679.57|1662.2|1691.8|1678.8|1678.12|1660.75|5612
1734296400000|2024-12-15 21:00:00|1679.59|1662.22|1644.39|1627.02|1679.76|1662.39|1642.73|1625.36|9302
1734300000000|2024-12-15 22:00:00|1644.52|1627.15|1661.89|1651.52|1666.69|1656.32|1637.04|1624.87|3793
1734303600000|2024-12-15 23:00:00|1661.79|1651.42|1712.54|1702.17|1727.44|1717.07|1661.39|1651.02|6558
1734307200000|2024-12-16 00:00:00|1712.59|1702.22|1748.74|1738.37|1751.09|1740.72|1692.59|1682.22|7574
1734310800000|2024-12-16 01:00:00|1748.49|1738.12|1725.84|1715.47|1752.24|1741.87|1723.79|1713.42|7952
1734314400000|2024-12-16 02:00:00|1725.95|1715.58|1687.94|1677.57|1729.84|1719.47|1685.14|1674.77|5947
1734318000000|2024-12-16 03:00:00|1688.19|1677.82|1669.09|1658.72|1694.59|1684.22|1660.19|1649.82|6581
1734321600000|2024-12-16 04:00:00|1668.79|1658.42|1676.19|1665.82|1681.64|1671.27|1664.09|1653.72|7964
1734325200000|2024-12-16 05:00:00|1676.24|1665.87|1677.79|1667.42|1686.09|1675.72|1668.49|1658.12|7483
1734328800000|2024-12-16 06:00:00|1677.74|1667.37|1659.49|1649.12|1685.24|1674.87|1657.89|1647.52|5732
1734332400000|2024-12-16 07:00:00|1659.64|1649.27|1682.44|1672.07|1686.54|1676.17|1658.44|1648.07|6954
1734336000000|2024-12-16 08:00:00|1682.34|1671.97|1672.84|1662.47|1689.99|1679.62|1649.54|1639.17|7433
1734339600000|2024-12-16 09:00:00|1673.49|1663.12|1651.59|1641.22|1677.19|1666.82|1640.94|1630.57|6744
1734343200000|2024-12-16 10:00:00|1651.19|1640.82|1651.09|1640.72|1656.89|1646.52|1638.84|1628.47|5187
1734346800000|2024-12-16 11:00:00|1650.99|1640.62|1639.49|1629.12|1660.39|1650.02|1630.94|1620.57|6074
1734350400000|2024-12-16 12:00:00|1639.54|1629.17|1632.59|1622.22|1648.59|1638.22|1628.44|1618.07|7020
1734354000000|2024-12-16 13:00:00|1632.79|1622.42|1635.39|1625.02|1652.59|1642.22|1628.09|1617.72|6675
1734357600000|2024-12-16 14:00:00|1635.44|1625.07|1647.49|1637.12|1673.49|1663.12|1635.44|1625.07|8425
1734361200000|2024-12-16 15:00:00|1647.64|1637.27|1657.04|1646.67|1662.59|1652.22|1640.94|1630.57|8907
1734364800000|2024-12-16 16:00:00|1656.34|1645.97|1668.04|1657.67|1677.94|1667.57|1654.69|1644.32|9191
1734368400000|2024-12-16 17:00:00|1668.39|1658.02|1701.14|1690.77|1710.69|1700.32|1665.39|1655.02|6845
1734372000000|2024-12-16 18:00:00|1701.09|1690.72|1725.59|1715.22|1732.94|1722.57|1691.59|1681.22|7397
1734375600000|2024-12-16 19:00:00|1725.89|1715.52|1683.49|1673.12|1726.94|1716.57|1681.94|1671.57|6651
1734379200000|2024-12-16 20:00:00|1683.84|1673.47|1660.49|1650.12|1690.19|1679.82|1656.69|1646.32|5817
1734382800000|2024-12-16 21:00:00|1660.64|1650.27|1660.87|1650.5|1667.64|1657.27|1646.24|1635.87|4638
1734386400000|2024-12-16 22:00:00|1661.05|1650.68|1648.79|1638.42|1665.38|1655.01|1646.92|1636.55|4479
1734390000000|2024-12-16 23:00:00|1648.74|1638.37|1628.47|1618.1|1655.69|1645.32|1628.35|1617.98|3819
1734393600000|2024-12-17 00:00:00|1628.48|1618.11|1591.69|1581.32|1631.09|1620.72|1590.49|1580.12|5402
1734397200000|2024-12-17 01:00:00|1591.39|1581.02|1602.84|1592.47|1614.09|1603.72|1589.24|1578.87|6549
1734400800000|2024-12-17 02:00:00|1602.39|1592.02|1605.54|1595.17|1623.49|1613.12|1601.44|1591.07|4859
1734404400000|2024-12-17 03:00:00|1605.26|1594.89|1613.59|1603.22|1618.24|1607.87|1603.84|1593.47|4443
1734408000000|2024-12-17 04:00:00|1613.49|1603.12|1602.14|1591.77|1614.34|1603.97|1590.82|1580.45|4599
1734411600000|2024-12-17 05:00:00|1602.09|1591.72|1604.14|1593.77|1607.24|1596.87|1592.29|1581.92|3657
1734415200000|2024-12-17 06:00:00|1605.34|1594.97|1598.74|1588.37|1606.84|1596.47|1589.49|1579.12|5332
1734418800000|2024-12-17 07:00:00|1598.64|1588.27|1590.94|1580.57|1609.14|1598.77|1584.99|1574.62|4691
1734422400000|2024-12-17 08:00:00|1590.89|1580.52|1597.84|1587.47|1613.49|1603.12|1590.84|1580.47|4978
1734426000000|2024-12-17 09:00:00|1597.74|1587.37|1623.24|1612.87|1630.04|1619.67|1591.79|1581.42|5553
1734429600000|2024-12-17 10:00:00|1623.29|1612.92|1628.64|1618.27|1631.79|1621.42|1616.26|1605.89|5618
1734433200000|2024-12-17 11:00:00|1628.59|1618.22|1634.74|1624.37|1643.99|1633.62|1623.99|1613.62|6858
1734436800000|2024-12-17 12:00:00|1635.04|1624.67|1634.99|1624.62|1647.54|1637.17|1622.69|1612.32|7384
1734440400000|2024-12-17 13:00:00|1635.29|1624.92|1637.99|1627.62|1645.89|1635.52|1626.89|1616.52|6990
1734444000000|2024-12-17 14:00:00|1637.74|1627.37|1626.89|1616.52|1642.39|1632.02|1609.09|1598.72|7676
1734447600000|2024-12-17 15:00:00|1626.76|1616.39|1576.09|1565.72|1626.76|1616.39|1565.84|1555.47|8174
1734451200000|2024-12-17 16:00:00|1576.19|1565.82|1623.14|1612.77|1623.14|1612.77|1565.54|1555.17|6962
1734454800000|2024-12-17 17:00:00|1623.24|1612.87|1625.19|1614.82|1642.49|1632.12|1610.54|1600.17|6532
1734458400000|2024-12-17 18:00:00|1625.19|1614.82|1605.54|1595.17|1631.94|1621.57|1603.74|1593.37|6637
1734462000000|2024-12-17 19:00:00|1605.64|1595.27|1617.89|1607.52|1618.69|1608.32|1594.69|1584.32|5111
1734465600000|2024-12-17 20:00:00|1617.79|1607.42|1637.69|1627.32|1643.46|1633.09|1613.39|1603.02|4330
1734469200000|2024-12-17 21:00:00|1637.19|1626.82|1651.25|1640.88|1654.99|1644.62|1625.24|1614.87|5856
1734472800000|2024-12-17 22:00:00|1651.44|1641.07|1641.04|1630.67|1661.95|1651.58|1627.5|1617.13|7258
1734476400000|2024-12-17 23:00:00|1641.04|1630.67|1630.14|1619.77|1642.04|1631.67|1606.89|1596.52|6584
1734480000000|2024-12-18 00:00:00|1630.09|1619.72|1643.99|1633.62|1667.03|1656.66|1621.54|1611.17|6857
1734483600000|2024-12-18 01:00:00|1643.84|1633.47|1610.39|1600.02|1657.44|1647.07|1610.04|1599.67|7221
1734487200000|2024-12-18 02:00:00|1610.34|1599.97|1645.19|1634.82|1650.44|1640.07|1602.84|1592.47|6651
1734490800000|2024-12-18 03:00:00|1645.14|1634.77|1642.84|1632.47|1663.64|1653.27|1633.99|1623.62|6426
1734494400000|2024-12-18 04:00:00|1642.79|1632.42|1630.34|1619.97|1645.94|1635.57|1602.84|1592.47|8524
1734498000000|2024-12-18 05:00:00|1629.04|1618.67|1648.84|1638.47|1663.34|1652.97|1612.39|1602.02|6598
1734501600000|2024-12-18 06:00:00|1648.94|1638.57|1661.89|1651.52|1678.59|1668.22|1637.74|1627.37|7155
1734505200000|2024-12-18 07:00:00|1661.84|1651.47|1638.54|1628.17|1667.59|1657.22|1631.04|1620.67|6780
1734508800000|2024-12-18 08:00:00|1638.59|1628.22|1623.24|1612.87|1654.44|1644.07|1618.54|1608.17|5148
1734512400000|2024-12-18 09:00:00|1624.24|1613.87|1649.19|1638.82|1658.64|1648.27|1621.39|1611.02|4670
1734516000000|2024-12-18 10:00:00|1648.94|1638.57|1626.89|1616.52|1650.14|1639.77|1625.09|1614.72|5306
1734519600000|2024-12-18 11:00:00|1626.69|1616.32|1649.04|1638.67|1653.74|1643.37|1625.39|1615.02|4977
1734523200000|2024-12-18 12:00:00|1649.09|1638.72|1592.04|1581.67|1651.39|1641.02|1580.99|1570.62|6708
1734526800000|2024-12-18 13:00:00|1591.94|1581.57|1581.54|1571.17|1602.94|1592.57|1573.94|1563.57|6171
1734530400000|2024-12-18 14:00:00|1581.09|1570.72|1559.84|1549.47|1600.44|1590.07|1558.84|1548.47|6690
1734534000000|2024-12-18 15:00:00|1559.94|1549.57|1565.94|1555.57|1592.39|1582.02|1551.49|1541.12|7384
1734537600000|2024-12-18 16:00:00|1566.04|1555.67|1566.64|1556.27|1575.34|1564.97|1552.89|1542.52|8353
1734541200000|2024-12-18 17:00:00|1566.89|1556.52|1576.74|1566.37|1587.99|1577.62|1542.24|1531.87|7240
1734544800000|2024-12-18 18:00:00|1576.69|1566.32|1603.89|1593.52|1604.19|1593.82|1568.64|1558.27|7555
1734548400000|2024-12-18 19:00:00|1604.19|1593.82|1546.84|1536.47|1606.63|1596.26|1546.19|1535.82|11156
1734552000000|2024-12-18 20:00:00|1546.69|1536.32|1503.04|1492.67|1552.64|1542.27|1464.89|1454.52|9828
1734555600000|2024-12-18 21:00:00|1502.89|1492.52|1505.44|1495.07|1520.34|1509.97|1489.94|1479.57|6717
1734559200000|2024-12-18 22:00:00|1505.13|1494.76|1494.04|1483.67|1513.78|1503.41|1490.99|1480.62|8286
1734562800000|2024-12-18 23:00:00|1494.09|1483.72|1485.19|1474.82|1503.94|1493.57|1478.09|1467.72|5769
1734566400000|2024-12-19 00:00:00|1485.34|1474.97|1482.94|1472.57|1496.74|1486.37|1467.69|1457.32|6846
1734570000000|2024-12-19 01:00:00|1482.04|1471.67|1434.49|1424.12|1483.24|1472.87|1426.49|1416.12|6912
1734573600000|2024-12-19 02:00:00|1434.34|1423.97|1447.14|1436.77|1452.19|1441.82|1384.44|1374.07|6792
1734577200000|2024-12-19 03:00:00|1447.24|1436.87|1467.84|1457.47|1473.63|1463.26|1445.04|1434.67|6664
1734580800000|2024-12-19 04:00:00|1467.69|1457.32|1457.74|1447.37|1472.29|1461.92|1456.59|1446.22|4275
1734584400000|2024-12-19 05:00:00|1457.64|1447.27|1460.84|1450.47|1467.49|1457.12|1451.59|1441.22|4519
1734588000000|2024-12-19 06:00:00|1460.79|1450.42|1457.79|1447.42|1467.69|1457.32|1445.89|1435.52|5039
1734591600000|2024-12-19 07:00:00|1457.89|1447.52|1470.84|1460.47|1480.99|1470.62|1456.14|1445.77|4497
1734595200000|2024-12-19 08:00:00|1470.89|1460.52|1455.64|1445.27|1470.89|1460.52|1451.24|1440.87|5558
1734598800000|2024-12-19 09:00:00|1455.84|1445.47|1462.34|1451.97|1462.84|1452.47|1448.99|1438.62|4136
1734602400000|2024-12-19 10:00:00|1462.24|1451.87|1504.84|1494.47|1510.29|1499.92|1455.24|1444.87|5776
1734606000000|2024-12-19 11:00:00|1504.99|1494.62|1507.91|1497.54|1521.54|1511.17|1492.54|1482.17|5237
1734609600000|2024-12-19 12:00:00|1508.4|1498.03|1485.13|1474.76|1508.47|1498.1|1481.26|1470.89|9372
1734613200000|2024-12-19 13:00:00|1484.98|1474.61|1493.82|1483.45|1530.27|1519.9|1482.85|1472.48|9614
1734616800000|2024-12-19 14:00:00|1493.73|1483.36|1500.84|1490.47|1545.44|1535.07|1493.63|1483.26|6983
1734620400000|2024-12-19 15:00:00|1501.94|1491.57|1468.49|1458.12|1503.74|1493.37|1438.74|1428.37|7192
1734624000000|2024-12-19 16:00:00|1468.44|1458.07|1457.69|1447.32|1472.41|1462.04|1440.74|1430.37|7083
1734627600000|2024-12-19 17:00:00|1457.74|1447.37|1391.69|1381.32|1462.94|1452.57|1356.74|1346.37|7522
1734631200000|2024-12-19 18:00:00|1391.24|1380.87|1363.16|1352.79|1391.49|1381.12|1326.94|1316.57|8282
1734634800000|2024-12-19 19:00:00|1363.01|1352.64|1319.69|1309.32|1363.01|1352.64|1293.64|1283.27|7854
1734638400000|2024-12-19 20:00:00|1320.06|1309.69|1319.29|1308.92|1335.17|1324.8|1280.29|1269.92|7469
1734642000000|2024-12-19 21:00:00|1319.34|1308.97|1333.01|1322.64|1354.99|1344.62|1309.94|1299.57|7007
1734645600000|2024-12-19 22:00:00|1332.83|1322.46|1342.04|1331.67|1347.23|1336.86|1324.56|1314.19|7214
1734649200000|2024-12-19 23:00:00|1342.19|1331.82|1277.84|1267.47|1343.09|1332.72|1270.44|1260.07|5215
1734652800000|2024-12-20 00:00:00|1277.64|1267.27|1290.09|1279.72|1304.49|1294.12|1259.19|1248.82|6724
1734656400000|2024-12-20 01:00:00|1289.94|1279.57|1288.93|1278.56|1303.14|1292.77|1280.74|1270.37|6886
1734660000000|2024-12-20 02:00:00|1289.34|1278.97|1324.94|1314.57|1330.91|1320.54|1288.49|1278.12|6621
1734663600000|2024-12-20 03:00:00|1325.04|1314.67|1318.4|1308.03|1329.39|1319.02|1313.29|1302.92|6123
1734667200000|2024-12-20 04:00:00|1318.39|1308.02|1307.7|1297.33|1326.84|1316.47|1301.24|1290.87|6431
1734670800000|2024-12-20 05:00:00|1307.59|1297.22|1282.29|1271.92|1314.99|1304.62|1275.94|1265.57|6291
1734674400000|2024-12-20 06:00:00|1282.34|1271.97|1264.04|1253.67|1292.59|1282.22|1249.69|1239.32|7009
1734678000000|2024-12-20 07:00:00|1264.2|1253.83|1280.34|1269.97|1300.74|1290.37|1262.34|1251.97|7822
1734681600000|2024-12-20 08:00:00|1280.19|1269.82|1208.34|1197.97|1280.74|1270.37|1200.69|1190.32|9664
1734685200000|2024-12-20 09:00:00|1208.39|1198.02|1188.04|1177.67|1221.89|1211.52|1188.04|1177.67|8512
1734688800000|2024-12-20 10:00:00|1187.99|1177.62|1166.14|1155.77|1196.34|1185.97|1152.19|1141.82|9279
1734692400000|2024-12-20 11:00:00|1166.19|1155.82|1128.09|1117.72|1184.39|1174.02|1127.89|1117.52|8603
1734696000000|2024-12-20 12:00:00|1128.19|1117.82|1192.94|1182.57|1203|1192.63|1127.14|1116.77|8027
1734699600000|2024-12-20 13:00:00|1193.04|1182.67|1204.29|1193.92|1218.59|1208.22|1170.19|1159.82|9107
1734703200000|2024-12-20 14:00:00|1204.34|1193.97|1219.19|1208.82|1234.34|1223.97|1194.94|1184.57|9193
1734706800000|2024-12-20 15:00:00|1219.59|1209.22|1256.79|1246.42|1268.29|1257.92|1219.49|1209.12|8840
1734710400000|2024-12-20 16:00:00|1256.74|1246.37|1253.19|1242.82|1277.04|1266.67|1243.64|1233.27|7063
1734714000000|2024-12-20 17:00:00|1253.09|1242.72|1291.19|1280.82|1298.34|1287.97|1248.14|1237.77|7224
1734717600000|2024-12-20 18:00:00|1291.29|1280.92|1297.84|1287.47|1300.34|1289.97|1279.44|1269.07|6147
1734721200000|2024-12-20 19:00:00|1297.69|1287.32|1331.99|1321.62|1347.64|1337.27|1295.59|1285.22|6644
1734724800000|2024-12-20 20:00:00|1332.24|1321.87|1334.64|1324.27|1345.44|1335.07|1328.04|1317.67|6315
1734728400000|2024-12-20 21:00:00|1334.69|1324.32|1352.4|1342.03|1354.14|1343.77|1315.71|1306.77|9257
1734768000000|2024-12-21 08:00:00|1452.73|1442.36|1423.42|1413.05|1456.91|1446.54|1421.88|1411.51|8122
1734771600000|2024-12-21 09:00:00|1423.36|1412.99|1414.98|1404.61|1427.68|1417.31|1403.28|1392.91|8751
1734775200000|2024-12-21 10:00:00|1414.97|1404.6|1402.29|1391.92|1422.51|1412.14|1398.14|1387.77|8821
1734778800000|2024-12-21 11:00:00|1402.25|1391.88|1392.8|1382.43|1407.57|1397.2|1381.81|1371.44|9860
1734782400000|2024-12-21 12:00:00|1392.71|1382.34|1351.66|1341.29|1393.49|1383.12|1351.01|1340.64|11125
1734786000000|2024-12-21 13:00:00|1351.61|1341.24|1344.82|1334.45|1360.41|1351.12|1309.34|1299.63|12227
1734789600000|2024-12-21 14:00:00|1344.52|1334.15|1332.03|1321.66|1355.7|1345.33|1329.65|1319.28|11441
1734793200000|2024-12-21 15:00:00|1332.09|1321.72|1362.54|1352.17|1369.39|1359.02|1330.44|1320.07|10604
1734796800000|2024-12-21 16:00:00|1362.52|1352.15|1343.43|1333.06|1363.27|1352.9|1332.75|1324.1|11872
1734800400000|2024-12-21 17:00:00|1343.4|1333.03|1350.6|1340.23|1356.49|1346.12|1331.83|1321.46|12172
1734804000000|2024-12-21 18:00:00|1350.5|1340.13|1341.98|1331.61|1355.29|1344.92|1332.07|1321.7|11261
1734807600000|2024-12-21 19:00:00|1342.37|1332|1348.17|1337.8|1348.29|1337.92|1321.21|1310.84|12030
1734811200000|2024-12-21 20:00:00|1348.18|1337.81|1354.37|1344|1356.2|1345.83|1339.85|1329.48|11183
1734814800000|2024-12-21 21:00:00|1354.42|1344.05|1337.83|1327.46|1357.61|1347.24|1332.67|1322.3|10780
1734818400000|2024-12-21 22:00:00|1337.9|1327.53|1338.09|1327.72|1348.36|1337.99|1324.79|1314.42|7122
1734822000000|2024-12-21 23:00:00|1338.29|1327.92|1343.55|1333.18|1346.33|1335.96|1322.31|1312.99|9986
1734825600000|2024-12-22 00:00:00|1343.56|1333.19|1355.84|1345.47|1366.57|1356.2|1328.72|1319.91|11521
1734829200000|2024-12-22 01:00:00|1355.66|1345.29|1384.04|1373.67|1387.85|1377.48|1347.47|1337.1|10944
1734832800000|2024-12-22 02:00:00|1384.13|1373.76|1375.3|1364.93|1404.11|1393.74|1364.46|1354.09|9571
1734836400000|2024-12-22 03:00:00|1375.2|1364.83|1391.36|1380.99|1392.12|1381.75|1353.22|1342.85|10858
1734840000000|2024-12-22 04:00:00|1391.22|1380.85|1349.01|1338.64|1393.4|1383.09|1349.01|1338.64|9730
1734843600000|2024-12-22 05:00:00|1349.11|1338.74|1359.72|1349.35|1363.7|1353.33|1339.37|1329|10524
1734847200000|2024-12-22 06:00:00|1359.75|1349.38|1367.91|1357.54|1381.37|1371|1354.12|1343.75|8797
1734850800000|2024-12-22 07:00:00|1367.9|1357.53|1359.21|1348.84|1372.18|1361.81|1350.46|1340.09|8221
1734854400000|2024-12-22 08:00:00|1359.57|1349.2|1380.94|1370.57|1385.66|1375.29|1359.12|1348.75|9289
1734858000000|2024-12-22 09:00:00|1380.95|1370.58|1404.43|1394.06|1418.35|1408.57|1371.6|1361.23|9247
1734861600000|2024-12-22 10:00:00|1404.4|1394.03|1422.38|1412.01|1433.29|1422.92|1402.81|1392.44|9648
1734865200000|2024-12-22 11:00:00|1422.27|1411.9|1420|1409.63|1426.62|1416.25|1400.19|1391.18|8503
1734868800000|2024-12-22 12:00:00|1420.06|1409.69|1407.23|1396.86|1430.29|1419.92|1406.53|1396.16|8729
1734872400000|2024-12-22 13:00:00|1407.27|1396.9|1409.24|1398.87|1416.77|1406.4|1394.17|1383.8|9638
1734876000000|2024-12-22 14:00:00|1409.22|1398.85|1363.03|1352.66|1414.46|1404.09|1356.1|1348.23|11894
1734879600000|2024-12-22 15:00:00|1363.01|1352.64|1377.01|1366.64|1392.42|1382.05|1362.47|1352.1|11280
1734883200000|2024-12-22 16:00:00|1376.93|1366.56|1412.57|1402.2|1416.46|1406.09|1366.61|1357.5|10962
1734886800000|2024-12-22 17:00:00|1412.58|1402.21|1421.51|1411.14|1423.94|1413.57|1406.24|1395.87|9599
1734890400000|2024-12-22 18:00:00|1421.43|1411.06|1404.02|1393.65|1430.81|1420.44|1402.04|1391.67|9819
1734894000000|2024-12-22 19:00:00|1404.15|1393.78|1370.51|1360.14|1407.26|1396.89|1363.86|1353.49|9703
1734897600000|2024-12-22 20:00:00|1370.52|1360.15|1406.66|1389.29|1406.66|1389.29|1354.5|1344.13|10387
1734901200000|2024-12-22 21:00:00|1406.67|1389.3|1396.81|1379.44|1417.44|1400.07|1394.95|1377.58|9836
1734904800000|2024-12-22 22:00:00|1396.57|1379.2|1398.04|1387.67|1398.04|1387.67|1367.79|1357.42|4403
1734908400000|2024-12-22 23:00:00|1400.59|1390.22|1394.64|1384.27|1412.79|1402.42|1384.24|1373.87|5162
1734912000000|2024-12-23 00:00:00|1395.34|1384.97|1375.04|1364.67|1405.09|1394.72|1367.59|1357.22|7307
1734915600000|2024-12-23 01:00:00|1374.94|1364.57|1370.14|1359.77|1393.79|1383.42|1351.94|1341.57|7329
1734919200000|2024-12-23 02:00:00|1370.24|1359.87|1376.69|1366.32|1393.04|1382.67|1353.04|1342.67|7153
1734922800000|2024-12-23 03:00:00|1376.79|1366.42|1427.39|1417.02|1440.54|1430.17|1371.54|1361.17|7034
1734926400000|2024-12-23 04:00:00|1427.14|1416.77|1417.29|1406.92|1447.64|1437.27|1411.24|1400.87|6797
1734930000000|2024-12-23 05:00:00|1417.14|1406.77|1409.39|1399.02|1427.37|1417|1398.39|1388.02|6176
1734933600000|2024-12-23 06:00:00|1409.34|1398.97|1376.89|1366.52|1412.54|1402.17|1371.74|1361.37|7058
1734937200000|2024-12-23 07:00:00|1376.94|1366.57|1387.42|1377.05|1389.84|1379.47|1366.49|1356.12|5749
1734940800000|2024-12-23 08:00:00|1387.39|1377.02|1409.19|1398.82|1412.74|1402.37|1381.44|1371.07|5667
1734944400000|2024-12-23 09:00:00|1409.29|1398.92|1411.37|1401|1427.04|1416.67|1400.09|1389.72|5829
1734948000000|2024-12-23 10:00:00|1411.34|1400.97|1401.19|1390.82|1419.49|1409.12|1394.64|1384.27|4985
1734951600000|2024-12-23 11:00:00|1401.29|1390.92|1382.99|1372.62|1405.79|1395.42|1380.64|1370.27|4637
1734955200000|2024-12-23 12:00:00|1381.29|1370.92|1389.19|1378.82|1397.84|1387.47|1379.74|1369.37|6317
1734958800000|2024-12-23 13:00:00|1390.56|1380.19|1360.19|1349.82|1392.14|1381.77|1355.24|1344.87|6682
1734962400000|2024-12-23 14:00:00|1361.49|1351.12|1345.99|1335.62|1377.74|1367.37|1334.14|1323.77|6378
1734966000000|2024-12-23 15:00:00|1345.84|1335.47|1357.39|1347.02|1364.44|1354.07|1328.94|1318.57|6679
1734969600000|2024-12-23 16:00:00|1357.44|1347.07|1388.54|1378.17|1403.04|1392.67|1339.64|1329.27|5591
1734973200000|2024-12-23 17:00:00|1388.59|1378.22|1358.74|1348.37|1392.99|1382.62|1355.84|1345.47|6211
1734976800000|2024-12-23 18:00:00|1358.69|1348.32|1356.19|1345.82|1370.29|1359.92|1348.94|1338.57|5142
1734980400000|2024-12-23 19:00:00|1356.24|1345.87|1374.04|1363.67|1387.69|1377.32|1355.99|1345.62|4703
1734984000000|2024-12-23 20:00:00|1375.69|1365.32|1411.99|1401.62|1417.69|1407.32|1374.99|1364.62|5533
1734987600000|2024-12-23 21:00:00|1412.74|1402.37|1430.27|1419.9|1463.64|1453.27|1412.74|1402.37|7316
1734991200000|2024-12-23 22:00:00|1430.3|1419.93|1465.64|1455.27|1465.89|1455.52|1429.59|1419.22|7474
1734994800000|2024-12-23 23:00:00|1465.69|1455.32|1433.89|1423.52|1468.35|1457.98|1429.69|1419.32|6204
1734998400000|2024-12-24 00:00:00|1433.94|1423.57|1425.34|1414.97|1433.94|1423.57|1411.89|1401.52|6448
1735002000000|2024-12-24 01:00:00|1425.49|1415.12|1402.59|1392.22|1428.74|1418.37|1401.19|1390.82|4926
1735005600000|2024-12-24 02:00:00|1402.49|1392.12|1400.74|1390.37|1411.04|1400.67|1384.64|1374.27|4400
1735009200000|2024-12-24 03:00:00|1400.89|1390.52|1405.64|1395.27|1413.84|1403.47|1400.74|1390.37|4767
1735012800000|2024-12-24 04:00:00|1405.54|1395.17|1412.04|1401.67|1413.39|1403.02|1398.09|1387.72|4203
1735016400000|2024-12-24 05:00:00|1412.29|1401.92|1418.19|1407.82|1424.09|1413.72|1406.14|1395.77|3970
1735020000000|2024-12-24 06:00:00|1418.24|1407.87|1391.49|1381.12|1420.84|1410.47|1389.19|1378.82|4501
1735023600000|2024-12-24 07:00:00|1391.54|1381.17|1394.44|1384.07|1404.64|1394.27|1386.59|1376.22|4328
1735027200000|2024-12-24 08:00:00|1394.54|1384.17|1401.19|1390.82|1403.29|1392.92|1387.89|1377.52|5033
1735030800000|2024-12-24 09:00:00|1401.09|1390.72|1389.74|1379.37|1402.94|1392.57|1380.49|1370.12|5406
1735034400000|2024-12-24 10:00:00|1389.79|1379.42|1383.04|1372.67|1393.89|1383.52|1380.69|1370.32|4000
1735038000000|2024-12-24 11:00:00|1383.02|1372.65|1401.78|1391.41|1402.54|1392.17|1381.54|1371.17|3207
1735041600000|2024-12-24 12:00:00|1401.68|1391.31|1391.94|1381.57|1403.54|1393.17|1387.44|1377.07|4212
1735045200000|2024-12-24 13:00:00|1394.04|1383.67|1446.49|1436.12|1446.79|1436.42|1390.44|1380.07|4781
1735048800000|2024-12-24 14:00:00|1446.54|1436.17|1456.44|1446.07|1459.39|1449.02|1433.04|1422.67|5835
1735052400000|2024-12-24 15:00:00|1456.19|1445.82|1466.09|1455.72|1478.49|1468.12|1437.99|1427.62|6849
1735056000000|2024-12-24 16:00:00|1465.99|1455.62|1452.24|1441.87|1477.39|1467.02|1450.74|1440.37|6837
1735059600000|2024-12-24 17:00:00|1452.19|1441.82|1461.29|1450.92|1465.64|1455.27|1447.59|1437.22|6627
1735063200000|2024-12-24 18:00:00|1461.34|1450.97|1462.69|1452.32|1477.74|1467.37|1457.82|1447.45|6554
1735066800000|2024-12-24 19:00:00|1462.72|1452.35|1452.55|1442.18|1471.34|1460.97|1452.4|1442.03|8032
1735070400000|2024-12-24 20:00:00|1452.46|1442.09|1446.8|1436.43|1455.92|1445.55|1437.45|1427.08|9509
1735074000000|2024-12-24 21:00:00|1446.87|1436.5|1471.37|1461|1474.27|1463.9|1443.93|1433.56|7684
1735160400000|2024-12-25 21:00:00|1382.84|1365.47|1382.64|1365.27|1388.29|1370.92|1375.34|1357.97|5568
1735164000000|2024-12-25 22:00:00|1382.69|1365.32|1380.13|1369.76|1389.24|1378.87|1377.14|1362.97|3123
1735167600000|2024-12-25 23:00:00|1380.04|1369.67|1395.34|1384.97|1395.99|1385.62|1379.94|1369.57|4605
1735171200000|2024-12-26 00:00:00|1397.49|1387.12|1385.29|1374.92|1414.19|1403.82|1381.09|1370.72|5863
1735174800000|2024-12-26 01:00:00|1385.24|1374.87|1376.34|1365.97|1393.09|1382.72|1369.59|1359.22|6140
1735178400000|2024-12-26 02:00:00|1376.39|1366.02|1365.89|1355.52|1383.04|1372.67|1364.54|1354.17|5864
1735182000000|2024-12-26 03:00:00|1365.79|1355.42|1355.19|1344.82|1370.14|1359.77|1350.84|1340.47|4619
1735185600000|2024-12-26 04:00:00|1355.24|1344.87|1344.29|1333.92|1355.39|1345.02|1342.69|1332.32|4732
1735189200000|2024-12-26 05:00:00|1344.34|1333.97|1338.29|1327.92|1345.84|1335.47|1336.79|1326.42|3861
1735192800000|2024-12-26 06:00:00|1338.14|1327.77|1332.79|1322.42|1339.44|1329.07|1326.69|1316.32|4104
1735196400000|2024-12-26 07:00:00|1332.84|1322.47|1329.49|1319.12|1341.29|1330.92|1328.79|1318.42|4025
1735200000000|2024-12-26 08:00:00|1329.44|1319.07|1305.24|1294.87|1331.64|1321.27|1289.24|1278.87|8215
1735203600000|2024-12-26 09:00:00|1304.14|1293.77|1305.84|1295.47|1314.34|1303.97|1303.19|1292.82|6867
1735207200000|2024-12-26 10:00:00|1305.89|1295.52|1307.84|1297.47|1313.94|1303.57|1300.34|1289.97|5309
1735210800000|2024-12-26 11:00:00|1308.54|1298.17|1312.19|1301.82|1320.49|1310.12|1307.94|1297.57|4433
1735214400000|2024-12-26 12:00:00|1312.14|1301.77|1305.64|1295.27|1316.89|1306.52|1303.59|1293.22|5578
1735218000000|2024-12-26 13:00:00|1307.34|1296.97|1305.14|1294.77|1308.64|1298.27|1294.99|1284.62|6510
1735221600000|2024-12-26 14:00:00|1305.04|1294.67|1294.64|1284.27|1316.34|1305.97|1291.84|1281.47|7554
1735225200000|2024-12-26 15:00:00|1294.89|1284.52|1295.89|1285.52|1306.14|1295.77|1289.04|1278.67|7939
1735228800000|2024-12-26 16:00:00|1295.94|1285.57|1311.94|1301.57|1313.04|1302.67|1292.94|1282.57|7718
1735232400000|2024-12-26 17:00:00|1311.89|1301.52|1304.49|1294.12|1313.39|1303.02|1290.44|1280.07|6663
1735236000000|2024-12-26 18:00:00|1304.44|1294.07|1312.89|1302.52|1314.14|1303.77|1299.44|1289.07|6948
1735239600000|2024-12-26 19:00:00|1313.54|1303.17|1324.99|1314.62|1325.44|1315.07|1308.09|1297.72|6640
1735243200000|2024-12-26 20:00:00|1324.84|1314.47|1323.39|1313.02|1331.34|1320.97|1312.19|1301.82|6455
1735246800000|2024-12-26 21:00:00|1323.44|1313.07|1333.84|1323.47|1336.24|1325.87|1313.84|1303.47|5700
1735250400000|2024-12-26 22:00:00|1333.79|1323.42|1345.29|1334.92|1352.39|1342.02|1330.69|1320.32|2671
1735254000000|2024-12-26 23:00:00|1345.24|1334.87|1331.94|1321.57|1345.39|1335.02|1324.79|1314.42|5368
1735257600000|2024-12-27 00:00:00|1332.14|1321.77|1345.79|1335.42|1347.49|1337.12|1323.24|1312.87|5965
1735261200000|2024-12-27 01:00:00|1345.74|1335.37|1379.24|1368.87|1391.14|1380.77|1344.49|1334.12|8259
1735264800000|2024-12-27 02:00:00|1379.19|1368.82|1360.64|1350.27|1402.29|1391.92|1351.24|1340.87|8273
1735268400000|2024-12-27 03:00:00|1362.04|1351.67|1382.14|1371.77|1392.84|1382.47|1352.79|1342.42|7305
1735272000000|2024-12-27 04:00:00|1382.04|1371.67|1394.54|1384.17|1402.09|1391.72|1379.24|1368.87|7697
1735275600000|2024-12-27 05:00:00|1394.64|1384.27|1395.84|1385.47|1398.09|1387.72|1380.64|1370.27|7408
1735279200000|2024-12-27 06:00:00|1395.74|1385.37|1394.44|1384.07|1404.89|1394.52|1385.49|1375.12|7861
1735282800000|2024-12-27 07:00:00|1394.69|1384.32|1360.19|1349.82|1395.19|1384.82|1347.49|1337.12|8210
1735286400000|2024-12-27 08:00:00|1360.24|1349.87|1375.44|1365.07|1386.49|1376.12|1359.89|1349.52|8365
1735290000000|2024-12-27 09:00:00|1375.39|1365.02|1416.14|1405.77|1423.74|1413.37|1374.54|1364.17|8983
1735293600000|2024-12-27 10:00:00|1415.99|1405.62|1412.69|1402.32|1432.69|1422.32|1398.69|1388.32|8233
1735297200000|2024-12-27 11:00:00|1413.14|1402.77|1415.74|1405.37|1417.14|1406.77|1399.74|1389.37|7386
1735300800000|2024-12-27 12:00:00|1415.69|1405.32|1405.99|1395.62|1417.14|1406.77|1401.14|1390.77|6555
1735304400000|2024-12-27 13:00:00|1405.94|1395.57|1388.04|1377.67|1407.99|1397.62|1381.39|1371.02|7123
1735308000000|2024-12-27 14:00:00|1387.59|1377.22|1370.59|1360.22|1390.74|1380.37|1363.34|1352.97|7932
1735311600000|2024-12-27 15:00:00|1370.49|1360.12|1355.89|1345.52|1370.99|1360.62|1342.59|1332.22|8001
1735315200000|2024-12-27 16:00:00|1355.69|1345.32|1346.74|1336.37|1359.39|1349.02|1343.19|1332.82|7274
1735318800000|2024-12-27 17:00:00|1346.69|1336.32|1357.19|1346.82|1374.04|1363.67|1339.44|1329.07|7892
1735322400000|2024-12-27 18:00:00|1356.04|1345.67|1354.69|1344.32|1361.89|1351.52|1347.84|1337.47|6980
1735326000000|2024-12-27 19:00:00|1354.74|1344.37|1348.74|1338.37|1356.09|1345.72|1342.74|1332.37|4299
1735329600000|2024-12-27 20:00:00|1349.39|1339.02|1342.94|1332.57|1350.14|1339.77|1336.69|1326.32|4776
1735333200000|2024-12-27 21:00:00|1342.89|1332.52|1331.59|1321.22|1345.74|1335.37|1331.54|1321.17|5018
1735372800000|2024-12-28 08:00:00|1313.24|1302.87|1322.59|1312.22|1323.59|1313.22|1309.99|1299.62|4074
1735376400000|2024-12-28 09:00:00|1322.54|1312.17|1334.64|1324.27|1339.34|1328.97|1322.54|1312.17|5069
1735380000000|2024-12-28 10:00:00|1334.74|1324.37|1320.79|1310.42|1335.09|1324.72|1320.64|1310.27|4607
1735383600000|2024-12-28 11:00:00|1320.74|1310.37|1332.74|1322.37|1335.09|1324.72|1320.39|1310.02|5201
1735387200000|2024-12-28 12:00:00|1331.09|1320.72|1325.59|1315.22|1338.19|1327.82|1323.54|1313.17|4934
1735390800000|2024-12-28 13:00:00|1325.54|1315.17|1348.39|1338.02|1351.04|1340.67|1324.54|1314.17|5887
1735394400000|2024-12-28 14:00:00|1348.14|1337.77|1341.84|1331.47|1367.99|1357.62|1338.14|1327.77|6866
1735398000000|2024-12-28 15:00:00|1345.24|1334.87|1337.04|1326.67|1356.04|1345.67|1334.89|1324.52|5334
1735401600000|2024-12-28 16:00:00|1336.99|1326.62|1345.94|1335.57|1345.99|1335.62|1328.24|1317.87|5742
1735405200000|2024-12-28 17:00:00|1345.89|1335.52|1349.44|1339.07|1366.84|1356.47|1341.84|1331.47|6925
1735408800000|2024-12-28 18:00:00|1349.49|1339.12|1343.19|1332.82|1353.09|1342.72|1336.04|1325.67|4278
1735412400000|2024-12-28 19:00:00|1343.24|1332.87|1348.89|1338.52|1351.99|1341.62|1342.09|1331.72|4347
1735416000000|2024-12-28 20:00:00|1349.64|1339.27|1356.74|1346.37|1358.14|1347.77|1347.24|1336.87|4115
1735419600000|2024-12-28 21:00:00|1356.79|1346.42|1368.09|1357.72|1368.49|1358.12|1350.74|1340.37|3925
1735423200000|2024-12-28 22:00:00|1368.14|1357.77|1384.04|1373.67|1387.49|1377.12|1362.59|1352.22|4731
1735426800000|2024-12-28 23:00:00|1383.99|1373.62|1365.29|1354.92|1384.14|1373.77|1364.54|1354.17|5013
1735430400000|2024-12-29 00:00:00|1365.24|1354.87|1359.09|1348.72|1367.74|1357.37|1354.69|1344.32|5872
1735434000000|2024-12-29 01:00:00|1359.14|1348.77|1346.29|1335.92|1367.04|1356.67|1345.19|1334.82|4424
1735437600000|2024-12-29 02:00:00|1346.74|1336.37|1355.84|1345.47|1360.34|1349.97|1345.24|1334.87|4216
1735441200000|2024-12-29 03:00:00|1355.99|1345.62|1356.34|1345.97|1357.79|1347.42|1348.69|1338.32|4190
1735444800000|2024-12-29 04:00:00|1356.29|1345.92|1349.44|1339.07|1358.54|1348.17|1346.49|1336.12|3537
1735448400000|2024-12-29 05:00:00|1349.49|1339.12|1346.74|1336.37|1351.14|1340.77|1345.14|1334.77|3078
1735452000000|2024-12-29 06:00:00|1346.69|1336.32|1351.99|1341.62|1355.24|1344.87|1338.94|1328.57|4039
1735455600000|2024-12-29 07:00:00|1351.94|1341.57|1355.74|1345.37|1359.69|1349.32|1344.39|1334.02|4585
1735459200000|2024-12-29 08:00:00|1355.54|1345.17|1343.09|1332.72|1359.89|1349.52|1341.74|1331.37|5337
1735462800000|2024-12-29 09:00:00|1343.14|1332.77|1347.29|1336.92|1347.54|1337.17|1338.69|1328.32|4848
1735466400000|2024-12-29 10:00:00|1347.19|1336.82|1343.34|1332.97|1349.44|1339.07|1342.54|1332.17|3750
1735470000000|2024-12-29 11:00:00|1343.39|1333.02|1341.39|1331.02|1347.09|1336.72|1339.04|1328.67|2669
1735473600000|2024-12-29 12:00:00|1341.44|1331.07|1330.04|1319.67|1344.49|1334.12|1328.14|1317.77|3987
1735477200000|2024-12-29 13:00:00|1330.09|1319.72|1343.64|1333.27|1345.39|1335.02|1327.49|1317.12|4081
1735480800000|2024-12-29 14:00:00|1343.94|1333.57|1343.64|1333.27|1359.54|1349.17|1334.84|1324.47|5937
1735484400000|2024-12-29 15:00:00|1343.59|1333.22|1330.44|1320.07|1345.39|1335.02|1330.39|1320.02|4475
1735488000000|2024-12-29 16:00:00|1330.34|1319.97|1319.24|1308.87|1332.49|1322.12|1312.89|1302.52|5124
1735491600000|2024-12-29 17:00:00|1319.29|1308.92|1320.19|1309.82|1326.84|1316.47|1313.59|1303.22|3450
1735495200000|2024-12-29 18:00:00|1320.09|1309.72|1319.59|1309.22|1323.64|1313.27|1314.74|1304.37|3493
1735498800000|2024-12-29 19:00:00|1319.69|1309.32|1317.84|1307.47|1323.39|1313.02|1315.54|1305.17|3000
1735502400000|2024-12-29 20:00:00|1317.74|1307.37|1319.99|1302.62|1320.69|1307.37|1307.59|1290.22|3736
1735506000000|2024-12-29 21:00:00|1319.94|1302.57|1308.04|1290.67|1322.94|1305.57|1305.74|1288.37|3281
1735509600000|2024-12-29 22:00:00|1308.09|1290.72|1303.04|1285.67|1310.99|1293.62|1295.34|1277.97|3036
1735513200000|2024-12-29 23:00:00|1302.99|1285.62|1308.04|1297.67|1312.44|1302.07|1295.39|1285.02|5036
1735516800000|2024-12-30 00:00:00|1307.89|1297.52|1337.84|1327.47|1348.09|1337.72|1305.14|1294.77|6192
1735520400000|2024-12-30 01:00:00|1337.64|1327.27|1353.89|1343.52|1366.39|1356.02|1331.04|1320.67|7676
1735524000000|2024-12-30 02:00:00|1352.79|1342.42|1341.39|1331.02|1359.94|1349.57|1337.44|1327.07|4638
1735527600000|2024-12-30 03:00:00|1341.44|1331.07|1334.19|1323.82|1350.54|1340.17|1333.04|1322.67|3884
1735531200000|2024-12-30 04:00:00|1334.09|1323.72|1325.39|1315.02|1343.29|1332.92|1325.39|1315.02|4512
1735534800000|2024-12-30 05:00:00|1325.34|1314.97|1336.29|1325.92|1337.09|1326.72|1322.39|1312.02|5534
1735538400000|2024-12-30 06:00:00|1336.44|1326.07|1350.14|1339.77|1352.29|1341.92|1332.44|1322.07|5939
1735542000000|2024-12-30 07:00:00|1350.29|1339.92|1347.84|1337.47|1352.34|1341.97|1338.54|1328.17|4777
1735545600000|2024-12-30 08:00:00|1347.69|1337.32|1347.39|1337.02|1358.84|1348.47|1336.84|1326.47|5467
1735549200000|2024-12-30 09:00:00|1347.44|1337.07|1346.29|1335.92|1350.14|1339.77|1333.59|1323.22|4644
1735552800000|2024-12-30 10:00:00|1346.34|1335.97|1342.64|1332.27|1352.49|1342.12|1340.19|1329.82|6442
1735556400000|2024-12-30 11:00:00|1342.69|1332.32|1353.04|1342.67|1357.04|1346.67|1333.39|1323.02|7713
1735560000000|2024-12-30 12:00:00|1353.09|1342.72|1338.89|1328.52|1360.04|1349.67|1336.84|1326.47|8870
1735563600000|2024-12-30 13:00:00|1338.94|1328.57|1297.39|1287.02|1343.19|1332.82|1297.14|1286.77|8311
1735567200000|2024-12-30 14:00:00|1297.34|1286.97|1288.54|1278.17|1306.69|1296.32|1282.24|1271.87|7799
1735570800000|2024-12-30 15:00:00|1288.84|1278.47|1296.54|1286.17|1304.34|1293.97|1282.69|1272.32|8756
1735574400000|2024-12-30 16:00:00|1296.49|1286.12|1303.34|1292.97|1314.39|1304.02|1292.54|1282.17|8272
1735578000000|2024-12-30 17:00:00|1303.39|1293.02|1356.39|1346.02|1365.09|1354.72|1300.84|1290.47|9296
1735581600000|2024-12-30 18:00:00|1356.34|1345.97|1363.14|1352.77|1371.69|1361.32|1346.59|1336.22|8896
1735585200000|2024-12-30 19:00:00|1363.24|1352.87|1360.54|1350.17|1365.99|1355.62|1354.44|1344.07|7818
1735588800000|2024-12-30 20:00:00|1360.64|1350.27|1346.09|1335.72|1365.69|1355.32|1345.19|1334.82|6418
1735592400000|2024-12-30 21:00:00|1345.79|1335.42|1313.64|1303.27|1347.39|1337.02|1309.64|1299.27|6453
1735596000000|2024-12-30 22:00:00|1313.59|1303.22|1336.34|1325.97|1345.44|1335.07|1312.79|1302.42|5909
1735599600000|2024-12-30 23:00:00|1336.14|1325.77|1339.24|1328.87|1343.89|1333.52|1329.24|1318.87|4856
1735603200000|2024-12-31 00:00:00|1339.39|1329.02|1327.54|1317.17|1343.29|1332.92|1324.69|1314.32|5239
1735606800000|2024-12-31 01:00:00|1327.89|1317.52|1335.59|1325.22|1341.99|1331.62|1319.09|1308.72|5497
1735610400000|2024-12-31 02:00:00|1335.64|1325.27|1332.54|1322.17|1349.24|1338.87|1330.59|1320.22|5331
1735614000000|2024-12-31 03:00:00|1332.59|1322.22|1331.39|1321.02|1336.84|1326.47|1320.19|1309.82|5954
1735617600000|2024-12-31 04:00:00|1331.29|1320.92|1325.79|1315.42|1338.69|1328.32|1322.69|1312.32|4785
1735621200000|2024-12-31 05:00:00|1325.84|1315.47|1335.09|1324.72|1336.14|1325.77|1324.59|1314.22|4909
1735624800000|2024-12-31 06:00:00|1335.14|1324.77|1342.49|1332.12|1343.04|1332.67|1328.69|1318.32|5597
1735628400000|2024-12-31 07:00:00|1342.54|1332.17|1335.94|1325.57|1349.34|1338.97|1334.14|1323.77|4137
1735632000000|2024-12-31 08:00:00|1335.89|1325.52|1345.49|1335.12|1362.79|1352.42|1332.29|1321.92|7596
1735635600000|2024-12-31 09:00:00|1345.59|1335.22|1361.69|1351.32|1361.84|1351.47|1339.39|1329.02|7564
1735639200000|2024-12-31 10:00:00|1361.74|1351.37|1369.94|1359.57|1374.14|1363.77|1352.64|1342.27|8203
1735642800000|2024-12-31 11:00:00|1369.99|1359.62|1372.69|1362.32|1376.59|1366.22|1360.94|1350.57|5690
1735646400000|2024-12-31 12:00:00|1372.79|1362.42|1363.89|1353.52|1388.54|1378.17|1363.89|1353.52|6772
1735650000000|2024-12-31 13:00:00|1363.94|1353.57|1378.29|1367.92|1392.34|1381.97|1363.64|1353.27|6892
1735653600000|2024-12-31 14:00:00|1378.34|1367.97|1382.59|1372.22|1396.94|1386.57|1376.99|1366.62|8426
1735657200000|2024-12-31 15:00:00|1382.64|1372.27|1365.44|1355.07|1387.64|1377.27|1364.84|1354.47|6192
1735660800000|2024-12-31 16:00:00|1365.59|1355.22|1362.39|1352.02|1370.99|1360.62|1354.59|1344.22|8929
1735664400000|2024-12-31 17:00:00|1362.34|1351.97|1341.74|1331.37|1363.09|1352.72|1327.49|1317.12|8055
1735668000000|2024-12-31 18:00:00|1341.69|1331.32|1336.79|1326.42|1345.69|1335.32|1336.79|1326.42|5408
1735671600000|2024-12-31 19:00:00|1336.64|1326.27|1328.74|1318.37|1339.29|1328.92|1327.09|1316.72|4819
1735675200000|2024-12-31 20:00:00|1328.34|1317.97|1363.54|1353.17|1364.09|1353.72|1328.04|1317.67|5581
1735678800000|2024-12-31 21:00:00|1363.59|1353.22|1350.29|1339.92|1366.44|1356.07|1349.59|1339.22|8082
1735682400000|2024-12-31 22:00:00|1350.24|1339.87|1350.09|1339.72|1350.24|1339.87|1350.09|1339.72|3
1735765200000|2025-01-01 21:00:00|1350.84|1333.47|1369.09|1351.72|1376.39|1359.02|1350.84|1333.47|6191
1735768800000|2025-01-01 22:00:00|1368.99|1351.62|1370.74|1360.37|1374.69|1364.32|1360.09|1349.27|4555
1735772400000|2025-01-01 23:00:00|1370.84|1360.47|1369.29|1358.92|1377.94|1367.57|1363.09|1352.72|7228
1735776000000|2025-01-02 00:00:00|1369.34|1358.97|1397.04|1386.67|1405.19|1394.82|1368.79|1358.42|9052
1735779600000|2025-01-02 01:00:00|1396.94|1386.57|1388.44|1378.07|1401.39|1391.02|1387.49|1377.12|6966
1735783200000|2025-01-02 02:00:00|1388.49|1378.12|1398.09|1387.72|1398.79|1388.42|1384.84|1374.47|4740
1735786800000|2025-01-02 03:00:00|1398.04|1387.67|1390.94|1380.57|1403.59|1393.22|1389.59|1379.22|5884
1735790400000|2025-01-02 04:00:00|1390.89|1380.52|1410.99|1400.62|1413.94|1403.57|1390.09|1379.72|8236
1735794000000|2025-01-02 05:00:00|1411.04|1400.67|1415.54|1405.17|1419.14|1408.77|1402.69|1392.32|8890
1735797600000|2025-01-02 06:00:00|1415.44|1405.07|1422.59|1412.22|1428.94|1418.57|1405.64|1395.27|7564
1735801200000|2025-01-02 07:00:00|1422.64|1412.27|1420.99|1410.62|1425.99|1415.62|1413.49|1403.12|6365
1735804800000|2025-01-02 08:00:00|1420.94|1410.57|1427.69|1417.32|1428.49|1418.12|1412.69|1402.32|8362
1735808400000|2025-01-02 09:00:00|1427.64|1417.27|1442.04|1431.67|1444.74|1434.37|1426.14|1415.77|8539
1735812000000|2025-01-02 10:00:00|1441.94|1431.57|1447.39|1437.02|1451.44|1441.07|1433.89|1423.52|7721
1735815600000|2025-01-02 11:00:00|1449.29|1438.92|1440.19|1429.82|1449.64|1439.27|1434.04|1423.67|5251
1735819200000|2025-01-02 12:00:00|1441.09|1430.72|1439.79|1429.42|1447.99|1437.62|1432.09|1421.72|6093
1735822800000|2025-01-02 13:00:00|1439.94|1429.57|1447.69|1437.32|1448.59|1438.22|1436.44|1426.07|5563
1735826400000|2025-01-02 14:00:00|1447.74|1437.37|1450.49|1440.12|1466.14|1455.77|1433.69|1423.32|8765
1735830000000|2025-01-02 15:00:00|1450.59|1440.22|1436.84|1426.47|1459.54|1449.17|1431.64|1421.27|7706
1735833600000|2025-01-02 16:00:00|1436.64|1426.27|1447.69|1437.32|1455.49|1445.12|1430.89|1420.52|6849
1735837200000|2025-01-02 17:00:00|1447.74|1437.37|1434.49|1424.12|1456.44|1446.07|1427.74|1417.37|7657
1735840800000|2025-01-02 18:00:00|1434.44|1424.07|1444.14|1433.77|1445.19|1434.82|1432.84|1422.47|7942
1735844400000|2025-01-02 19:00:00|1444.19|1433.82|1438.34|1427.97|1449.34|1438.97|1437.84|1427.47|6783
1735848000000|2025-01-02 20:00:00|1439.59|1429.22|1435.79|1425.42|1447.19|1436.82|1432.14|1421.77|5809
1735851600000|2025-01-02 21:00:00|1435.84|1425.47|1436.44|1426.07|1439.24|1428.87|1432.99|1422.62|2411
1735855200000|2025-01-02 22:00:00|1436.04|1425.67|1430.64|1420.27|1436.09|1425.72|1422.84|1412.47|1748
1735858800000|2025-01-02 23:00:00|1430.59|1420.22|1443.69|1433.32|1443.84|1433.47|1426.34|1415.97|2787
1735862400000|2025-01-03 00:00:00|1443.74|1433.37|1424.94|1414.57|1445.04|1434.67|1424.54|1414.17|5363
1735866000000|2025-01-03 01:00:00|1424.99|1414.62|1431.24|1420.87|1432.84|1422.47|1417.94|1407.57|6241
1735869600000|2025-01-03 02:00:00|1431.49|1421.12|1433.89|1423.52|1445.94|1435.57|1429.54|1419.17|7257
1735873200000|2025-01-03 03:00:00|1433.84|1423.47|1442.84|1432.47|1445.09|1434.72|1427.84|1417.47|3948
1735876800000|2025-01-03 04:00:00|1442.94|1432.57|1428.54|1418.17|1444.94|1434.57|1427.44|1417.07|3793
1735880400000|2025-01-03 05:00:00|1428.64|1418.27|1428.14|1417.77|1431.09|1420.72|1421.64|1411.27|3327
1735884000000|2025-01-03 06:00:00|1428.19|1417.82|1419.69|1409.32|1435.69|1425.32|1418.49|1408.12|2751
1735887600000|2025-01-03 07:00:00|1419.64|1409.27|1413.34|1402.97|1420.64|1410.27|1412.59|1402.22|3506
1735891200000|2025-01-03 08:00:00|1413.24|1402.87|1419.14|1408.77|1423.29|1412.92|1411.39|1401.02|3274
1735894800000|2025-01-03 09:00:00|1419.19|1408.82|1433.64|1423.27|1439.59|1429.22|1419.14|1408.77|4328
1735898400000|2025-01-03 10:00:00|1433.74|1423.37|1442.14|1431.77|1444.09|1433.72|1424.34|1413.97|6641
1735902000000|2025-01-03 11:00:00|1442.19|1431.82|1456.24|1445.87|1464.24|1453.87|1441.79|1431.42|9378
1735905600000|2025-01-03 12:00:00|1456.34|1445.97|1449.04|1438.67|1467.79|1457.42|1448.19|1437.82|6147
1735909200000|2025-01-03 13:00:00|1448.99|1438.62|1452.84|1442.47|1461.94|1451.57|1446.69|1436.32|5832
1735912800000|2025-01-03 14:00:00|1452.79|1442.42|1476.19|1465.82|1480.84|1470.47|1452.39|1442.02|6560
1735916400000|2025-01-03 15:00:00|1476.44|1466.07|1500.44|1490.07|1503.29|1492.92|1465.89|1455.52|10062
1735920000000|2025-01-03 16:00:00|1500.29|1489.92|1509.09|1498.72|1515.34|1504.97|1495.89|1485.52|7898
1735923600000|2025-01-03 17:00:00|1509.19|1498.82|1510.04|1499.67|1517.64|1507.27|1502.89|1492.52|6106
1735927200000|2025-01-03 18:00:00|1509.94|1499.57|1524.14|1513.77|1525.59|1515.22|1507.99|1497.62|7431
1735930800000|2025-01-03 19:00:00|1524.19|1513.82|1523.09|1512.72|1525.14|1514.77|1518.79|1508.42|8445
1735934400000|2025-01-03 20:00:00|1522.94|1512.57|1515.74|1505.37|1525.74|1515.37|1512.59|1502.22|7773
1735938000000|2025-01-03 21:00:00|1515.79|1505.42|1527.79|1517.42|1531.94|1521.57|1512.34|1501.97|7448
1735977600000|2025-01-04 08:00:00|1502.14|1491.77|1496.04|1485.67|1507.69|1497.32|1486.74|1476.37|5955
1735981200000|2025-01-04 09:00:00|1496.14|1485.77|1491.29|1480.92|1500.34|1489.97|1489.59|1479.22|4184
1735984800000|2025-01-04 10:00:00|1491.34|1480.97|1491.54|1481.17|1494.44|1484.07|1481.94|1471.57|3461
1735988400000|2025-01-04 11:00:00|1491.49|1481.12|1502.54|1492.17|1502.94|1492.57|1488.04|1477.67|4514
1735992000000|2025-01-04 12:00:00|1502.49|1492.12|1527.89|1517.52|1531.54|1521.17|1502.04|1491.67|9004
1735995600000|2025-01-04 13:00:00|1528.19|1517.82|1536.74|1526.37|1540.69|1530.32|1523.69|1513.32|7746
1735999200000|2025-01-04 14:00:00|1536.79|1526.42|1539.64|1529.27|1543.99|1533.62|1529.34|1518.97|8150
1736002800000|2025-01-04 15:00:00|1539.69|1529.32|1518.04|1507.67|1550.69|1540.32|1509.39|1499.02|9561
1736006400000|2025-01-04 16:00:00|1517.94|1507.57|1528.64|1518.27|1535.99|1525.62|1513.29|1502.92|8305
1736010000000|2025-01-04 17:00:00|1528.74|1518.37|1526.79|1516.42|1530.59|1520.22|1519.74|1509.37|5006
1736013600000|2025-01-04 18:00:00|1526.84|1516.47|1539.09|1528.72|1540.24|1529.87|1526.59|1516.22|4602
1736017200000|2025-01-04 19:00:00|1539.04|1528.67|1537.49|1527.12|1544.24|1533.87|1534.29|1523.92|4060
1736020800000|2025-01-04 20:00:00|1537.79|1527.42|1535.39|1525.02|1546.04|1535.67|1533.04|1522.67|4349
1736024400000|2025-01-04 21:00:00|1535.44|1525.07|1537.14|1526.77|1545.34|1534.97|1535.24|1524.87|3047
1736028000000|2025-01-04 22:00:00|1537.19|1526.82|1539.14|1528.77|1540.29|1529.92|1529.99|1519.62|2367
1736031600000|2025-01-04 23:00:00|1539.09|1528.72|1533.84|1523.47|1540.54|1530.17|1533.54|1523.17|2527
1736035200000|2025-01-05 00:00:00|1533.69|1523.32|1529.94|1519.57|1543.34|1532.97|1528.99|1518.62|6367
1736038800000|2025-01-05 01:00:00|1529.99|1519.62|1516.59|1506.22|1531.14|1520.77|1511.64|1501.27|6639
1736042400000|2025-01-05 02:00:00|1516.49|1506.12|1515.29|1504.92|1519.54|1509.17|1511.09|1500.72|7429
1736046000000|2025-01-05 03:00:00|1515.24|1504.87|1517.24|1506.87|1517.69|1507.32|1510.44|1500.07|4644
1736049600000|2025-01-05 04:00:00|1517.34|1506.97|1526.84|1516.47|1528.79|1518.42|1516.49|1506.12|3050
1736053200000|2025-01-05 05:00:00|1526.89|1516.52|1513.24|1502.87|1527.29|1516.92|1511.79|1501.42|4064
1736056800000|2025-01-05 06:00:00|1513.19|1502.82|1518.99|1508.62|1520.64|1510.27|1510.24|1499.87|3968
1736060400000|2025-01-05 07:00:00|1519.04|1508.67|1515.59|1505.22|1524.59|1514.22|1513.59|1503.22|4731
1736064000000|2025-01-05 08:00:00|1515.64|1505.27|1507.74|1497.37|1520.14|1509.77|1496.79|1486.42|4791
1736067600000|2025-01-05 09:00:00|1507.84|1497.47|1496.14|1485.77|1510.39|1500.02|1495.49|1485.12|5242
1736071200000|2025-01-05 10:00:00|1496.19|1485.82|1506.24|1495.87|1512.44|1502.07|1493.64|1483.27|5247
1736074800000|2025-01-05 11:00:00|1506.44|1496.07|1510.89|1500.52|1512.44|1502.07|1503.84|1493.47|4861
1736078400000|2025-01-05 12:00:00|1510.84|1500.47|1509.94|1499.57|1519.19|1508.82|1506.24|1495.87|5553
1736082000000|2025-01-05 13:00:00|1509.89|1499.52|1500.44|1490.07|1513.99|1503.62|1500.14|1489.77|3921
1736085600000|2025-01-05 14:00:00|1500.39|1490.02|1512.89|1502.52|1515.99|1505.62|1487.49|1477.12|6212
1736089200000|2025-01-05 15:00:00|1512.94|1502.57|1510.19|1499.82|1524.54|1514.17|1509.64|1499.27|7735
1736092800000|2025-01-05 16:00:00|1510.24|1499.87|1520.29|1509.92|1524.19|1513.82|1508.59|1498.22|5911
1736096400000|2025-01-05 17:00:00|1520.34|1509.97|1512.34|1501.97|1523.99|1513.62|1508.09|1497.72|2964
1736100000000|2025-01-05 18:00:00|1513.24|1502.87|1520.84|1510.47|1522.44|1512.07|1505.19|1494.82|4265
1736103600000|2025-01-05 19:00:00|1520.79|1510.42|1525.19|1514.82|1527.99|1517.62|1516.99|1506.62|3070
1736107200000|2025-01-05 20:00:00|1525.29|1514.92|1528.14|1510.77|1535.89|1525.52|1523.84|1507.77|5288
1736110800000|2025-01-05 21:00:00|1528.19|1510.82|1532.54|1515.17|1535.24|1517.87|1528.09|1510.72|3932
1736114400000|2025-01-05 22:00:00|1532.59|1515.22|1531.64|1521.27|1532.79|1521.92|1521.99|1508.02|2037
1736118000000|2025-01-05 23:00:00|1531.29|1520.92|1523.14|1512.77|1537.39|1527.02|1516.64|1506.27|4955
1736121600000|2025-01-06 00:00:00|1523.19|1512.82|1517.59|1507.22|1532.14|1521.77|1513.59|1503.22|6297
1736125200000|2025-01-06 01:00:00|1517.84|1507.47|1518.34|1507.97|1530.89|1520.52|1503.24|1492.87|5972
1736128800000|2025-01-06 02:00:00|1518.29|1507.92|1552.24|1541.87|1557.64|1547.27|1514.44|1504.07|9165
1736132400000|2025-01-06 03:00:00|1552.54|1542.17|1545.09|1534.72|1553.64|1543.27|1533.49|1523.12|8129
1736136000000|2025-01-06 04:00:00|1545.19|1534.82|1556.04|1545.67|1559.24|1548.87|1535.09|1524.72|6709
1736139600000|2025-01-06 05:00:00|1556.14|1545.77|1554.34|1543.97|1571.14|1560.77|1554.14|1543.77|6566
1736143200000|2025-01-06 06:00:00|1554.39|1544.02|1539.44|1529.07|1559.34|1548.97|1538.54|1528.17|5031
1736146800000|2025-01-06 07:00:00|1539.49|1529.12|1523.64|1513.27|1545.69|1535.32|1522.14|1511.77|4860
1736150400000|2025-01-06 08:00:00|1523.84|1513.47|1511.69|1501.32|1532.89|1522.52|1506.09|1495.72|6051
1736154000000|2025-01-06 09:00:00|1511.74|1501.37|1505.99|1495.62|1524.14|1513.77|1501.19|1490.82|7183
1736157600000|2025-01-06 10:00:00|1505.94|1495.57|1505.94|1495.57|1509.14|1498.77|1498.84|1488.47|4333
1736161200000|2025-01-06 11:00:00|1505.89|1495.52|1509.94|1499.57|1519.39|1509.02|1502.49|1492.12|6967
1736164800000|2025-01-06 12:00:00|1509.89|1499.52|1499.29|1488.92|1514.79|1504.42|1498.14|1487.77|7711
1736168400000|2025-01-06 13:00:00|1499.24|1488.87|1510.24|1499.87|1510.79|1500.42|1487.89|1477.52|5294
1736172000000|2025-01-06 14:00:00|1510.34|1499.97|1529.04|1518.67|1535.79|1525.42|1488.44|1478.07|8903
1736175600000|2025-01-06 15:00:00|1529.09|1518.72|1537.69|1527.32|1552.74|1542.37|1520.99|1510.62|8529
1736179200000|2025-01-06 16:00:00|1537.59|1527.22|1537.74|1527.37|1561.19|1550.82|1532.44|1522.07|8087
1736182800000|2025-01-06 17:00:00|1537.79|1527.42|1507.14|1496.77|1537.89|1527.52|1503.24|1492.87|7251
1736186400000|2025-01-06 18:00:00|1507.19|1496.82|1519.49|1509.12|1524.19|1513.82|1505.24|1494.87|7284
1736190000000|2025-01-06 19:00:00|1519.74|1509.37|1522.14|1511.77|1528.14|1517.77|1516.89|1506.52|3979
1736193600000|2025-01-06 20:00:00|1522.19|1511.82|1517.69|1507.32|1527.99|1517.62|1511.84|1501.47|3955
1736197200000|2025-01-06 21:00:00|1517.74|1507.37|1510.29|1499.92|1519.74|1509.37|1504.49|1494.12|3521
1736200800000|2025-01-06 22:00:00|1510.34|1499.97|1508.99|1498.62|1515.19|1504.82|1506.64|1496.27|2291
1736204400000|2025-01-06 23:00:00|1508.94|1498.57|1513.29|1502.92|1514.29|1503.92|1503.49|1493.12|3179
1736208000000|2025-01-07 00:00:00|1513.34|1502.97|1503.74|1493.37|1519.69|1509.32|1503.54|1493.17|4444
1736211600000|2025-01-07 01:00:00|1503.69|1493.32|1514.39|1504.02|1517.09|1506.72|1495.39|1485.02|4187
1736215200000|2025-01-07 02:00:00|1514.19|1503.82|1498.04|1487.67|1516.19|1505.82|1496.14|1485.77|4182
1736218800000|2025-01-07 03:00:00|1497.99|1487.62|1505.59|1495.22|1508.04|1497.67|1496.99|1486.62|4566
1736222400000|2025-01-07 04:00:00|1505.64|1495.27|1497.24|1486.87|1509.29|1498.92|1497.19|1486.82|3412
1736226000000|2025-01-07 05:00:00|1497.19|1486.82|1494.94|1484.57|1499.39|1489.02|1492.94|1482.57|3100
1736229600000|2025-01-07 06:00:00|1494.59|1484.22|1502.09|1491.72|1505.64|1495.27|1492.69|1482.32|3373
1736233200000|2025-01-07 07:00:00|1502.14|1491.77|1495.59|1485.22|1506.24|1495.87|1494.69|1484.32|5992
1736236800000|2025-01-07 08:00:00|1495.54|1485.17|1503.19|1492.82|1509.19|1498.82|1492.94|1482.57|2409
1736240400000|2025-01-07 09:00:00|1503.14|1492.77|1497.39|1487.02|1505.34|1494.97|1491.29|1480.92|2965
1736244000000|2025-01-07 10:00:00|1497.34|1486.97|1497.24|1486.87|1499.99|1489.62|1490.34|1479.97|2699
1736247600000|2025-01-07 11:00:00|1497.19|1486.82|1483.74|1473.37|1501.89|1491.52|1472.44|1462.07|4356
1736251200000|2025-01-07 12:00:00|1483.79|1473.42|1485.39|1475.02|1491.64|1481.27|1480.14|1469.77|6355
1736254800000|2025-01-07 13:00:00|1485.49|1475.12|1490.59|1480.22|1497.54|1487.17|1484.84|1474.47|7078
1736258400000|2025-01-07 14:00:00|1490.39|1480.02|1466.3|1458.7|1495.34|1484.97|1463.2|1454.27|7638
1736262000000|2025-01-07 15:00:00|1466.2|1456.4|1414.49|1404.12|1470|1461.7|1395.54|1385.17|10284
1736265600000|2025-01-07 16:00:00|1414.59|1404.22|1417.14|1406.77|1426.84|1416.47|1402.99|1392.62|8197
1736269200000|2025-01-07 17:00:00|1417.09|1406.72|1401.04|1390.67|1419.99|1409.62|1390.79|1380.42|6635
1736272800000|2025-01-07 18:00:00|1400.99|1390.62|1383.69|1373.32|1407.29|1396.92|1376.69|1366.32|5838
1736276400000|2025-01-07 19:00:00|1383.64|1373.27|1370.14|1359.77|1388.29|1377.92|1368.54|1358.17|5593
1736280000000|2025-01-07 20:00:00|1370.19|1359.82|1371.89|1361.52|1373.59|1363.22|1354.04|1343.67|6235
1736283600000|2025-01-07 21:00:00|1371.94|1361.57|1359.89|1349.52|1385.34|1374.97|1359.79|1349.42|5800
1736287200000|2025-01-07 22:00:00|1359.84|1349.47|1373.64|1363.27|1373.79|1363.42|1355.94|1345.57|3390
1736290800000|2025-01-07 23:00:00|1373.54|1363.17|1359.09|1348.72|1373.54|1363.17|1358.49|1348.12|3554
1736294400000|2025-01-08 00:00:00|1358.94|1348.57|1387.89|1377.52|1388.99|1378.62|1358.54|1348.17|4255
1736298000000|2025-01-08 01:00:00|1387.69|1377.32|1371.54|1361.17|1387.74|1377.37|1362.49|1352.12|4344
1736301600000|2025-01-08 02:00:00|1371.69|1361.32|1368.59|1358.22|1381.49|1371.12|1367.44|1357.07|4843
1736305200000|2025-01-08 03:00:00|1368.54|1358.17|1354.89|1344.52|1368.74|1358.37|1348.69|1338.32|6900
1736308800000|2025-01-08 04:00:00|1354.94|1344.57|1341.14|1330.77|1357.84|1347.47|1340.39|1330.02|6840
1736312400000|2025-01-08 05:00:00|1341.19|1330.82|1343.14|1332.77|1356.74|1346.37|1336.84|1326.47|8455
1736316000000|2025-01-08 06:00:00|1343.24|1332.87|1308.49|1298.12|1347.69|1337.32|1307.94|1297.57|8122
1736319600000|2025-01-08 07:00:00|1308.44|1298.07|1335.14|1324.77|1338.04|1327.67|1307.29|1296.92|7383
1736323200000|2025-01-08 08:00:00|1335.09|1324.72|1343.54|1333.17|1350.64|1340.27|1334.69|1324.32|4671
1736326800000|2025-01-08 09:00:00|1343.49|1333.12|1333.44|1323.07|1346.64|1336.27|1333.44|1323.07|4843
1736330400000|2025-01-08 10:00:00|1333.84|1323.47|1343.24|1332.87|1347.34|1336.97|1333.69|1323.32|3465
1736334000000|2025-01-08 11:00:00|1343.34|1332.97|1335.09|1324.72|1343.94|1333.57|1330.29|1319.92|4806
1736337600000|2025-01-08 12:00:00|1335.04|1324.67|1324.74|1314.37|1341.39|1331.02|1321.04|1310.67|5923
1736341200000|2025-01-08 13:00:00|1324.79|1314.42|1331.34|1320.97|1344.14|1333.77|1324.64|1314.27|7368
1736344800000|2025-01-08 14:00:00|1331.29|1320.92|1338.79|1328.42|1345.64|1335.27|1324.74|1314.37|7488
1736348400000|2025-01-08 15:00:00|1338.74|1328.37|1331.04|1320.67|1349.39|1339.02|1322.74|1312.37|7473
1736352000000|2025-01-08 16:00:00|1331.14|1320.77|1305.74|1295.37|1331.44|1321.07|1304.44|1294.07|6674
1736355600000|2025-01-08 17:00:00|1305.79|1295.42|1292.74|1282.37|1307.49|1297.12|1256.29|1245.92|9320
1736359200000|2025-01-08 18:00:00|1292.59|1282.22|1301.99|1291.62|1324.79|1314.42|1290.29|1279.92|8594
1736362800000|2025-01-08 19:00:00|1302.04|1291.67|1298.99|1288.62|1313.39|1303.02|1294.84|1284.47|6963
1736366400000|2025-01-08 20:00:00|1298.94|1288.57|1298.34|1287.97|1304.34|1293.97|1290.24|1279.87|5995
1736370000000|2025-01-08 21:00:00|1298.29|1287.92|1300.14|1289.77|1305.84|1295.47|1286.24|1275.87|6212
1736373600000|2025-01-08 22:00:00|1299.94|1289.57|1320.74|1310.37|1323.14|1312.77|1299.34|1288.97|3341
1736377200000|2025-01-08 23:00:00|1320.79|1310.42|1318.69|1308.32|1325.04|1314.67|1309.34|1298.97|3374
1736380800000|2025-01-09 00:00:00|1318.64|1308.27|1331.69|1321.32|1331.94|1321.57|1313.44|1303.07|3452
1736384400000|2025-01-09 01:00:00|1331.64|1321.27|1331.34|1320.97|1342.44|1332.07|1328.09|1317.72|4940
1736388000000|2025-01-09 02:00:00|1331.44|1321.07|1327.29|1316.92|1335.09|1324.72|1309.64|1299.27|5884
1736391600000|2025-01-09 03:00:00|1327.19|1316.82|1313.39|1303.02|1328.49|1318.12|1310.94|1300.57|4569
1736395200000|2025-01-09 04:00:00|1313.49|1303.12|1318.14|1307.77|1318.94|1308.57|1305.89|1295.52|4650
1736398800000|2025-01-09 05:00:00|1318.24|1307.87|1313.04|1302.67|1319.24|1308.87|1309.49|1299.12|4408
1736402400000|2025-01-09 06:00:00|1313.14|1302.77|1304.34|1293.97|1317.39|1307.02|1303.34|1292.97|4454
1736406000000|2025-01-09 07:00:00|1304.39|1294.02|1283.79|1273.42|1308.39|1298.02|1278.54|1268.17|5906
1736409600000|2025-01-09 08:00:00|1283.84|1273.47|1296.19|1285.82|1304.14|1293.77|1280.99|1270.62|6072
1736413200000|2025-01-09 09:00:00|1296.29|1285.92|1293.99|1283.62|1305.29|1294.92|1292.14|1281.77|4625
1736416800000|2025-01-09 10:00:00|1294.04|1283.67|1289.34|1278.97|1296.14|1285.77|1275.74|1265.37|5326
1736420400000|2025-01-09 11:00:00|1289.29|1278.92|1290.59|1280.22|1302.24|1291.87|1283.74|1273.37|5550
1736424000000|2025-01-09 12:00:00|1290.54|1280.17|1290.69|1280.32|1299.39|1289.02|1282.99|1272.62|5692
1736427600000|2025-01-09 13:00:00|1290.74|1280.37|1252.84|1242.47|1296.14|1285.77|1252.04|1241.67|7035
1736431200000|2025-01-09 14:00:00|1252.79|1242.42|1257.19|1246.82|1272.69|1262.32|1244.84|1234.47|8281
1736434800000|2025-01-09 15:00:00|1257.24|1246.87|1297.19|1286.82|1307.54|1297.17|1250.39|1240.02|7324
1736438400000|2025-01-09 16:00:00|1297.29|1286.92|1290.39|1280.02|1305.79|1295.42|1279.59|1269.22|6616
1736442000000|2025-01-09 17:00:00|1290.44|1280.07|1270.04|1259.67|1291.99|1281.62|1260.74|1250.37|6606
1736445600000|2025-01-09 18:00:00|1269.99|1259.62|1287.34|1276.97|1292.29|1281.92|1266.74|1256.37|7193
1736449200000|2025-01-09 19:00:00|1287.39|1277.02|1265.39|1255.02|1288.84|1278.47|1262.39|1252.02|6899
1736452800000|2025-01-09 20:00:00|1265.59|1255.22|1263.64|1253.27|1272.99|1262.62|1245.59|1235.22|8720
1736456400000|2025-01-09 21:00:00|1263.59|1253.22|1275.89|1265.52|1282.39|1272.02|1259.79|1249.42|6557
1736460000000|2025-01-09 22:00:00|1275.94|1265.57|1291.59|1281.22|1304.34|1293.97|1272.94|1262.57|4509
1736463600000|2025-01-09 23:00:00|1291.49|1281.12|1293.79|1283.42|1297.19|1286.82|1286.74|1276.37|4328
1736467200000|2025-01-10 00:00:00|1293.84|1283.47|1312.04|1301.67|1313.29|1302.92|1293.69|1283.32|5850
1736470800000|2025-01-10 01:00:00|1311.84|1301.47|1323.49|1313.12|1324.09|1313.72|1304.29|1293.92|5819
1736474400000|2025-01-10 02:00:00|1323.54|1313.17|1335.84|1325.47|1337.69|1327.32|1319.79|1309.42|6036
1736478000000|2025-01-10 03:00:00|1335.94|1325.57|1344.79|1334.42|1352.19|1341.82|1326.59|1316.22|4967
1736481600000|2025-01-10 04:00:00|1345.44|1335.07|1339.89|1329.52|1349.04|1338.67|1328.39|1318.02|4385
1736485200000|2025-01-10 05:00:00|1339.99|1329.62|1336.09|1325.72|1357.39|1347.02|1331.29|1320.92|6051
1736488800000|2025-01-10 06:00:00|1336.14|1325.77|1347.69|1337.32|1349.49|1339.12|1333.74|1323.37|5140
1736492400000|2025-01-10 07:00:00|1347.79|1337.42|1346.39|1336.02|1357.84|1347.47|1340.19|1329.82|6480
1736496000000|2025-01-10 08:00:00|1346.44|1336.07|1337.29|1326.92|1350.09|1339.72|1335.49|1325.12|5497
1736499600000|2025-01-10 09:00:00|1337.39|1327.02|1341.69|1331.32|1347.39|1337.02|1332.49|1322.12|5588
1736503200000|2025-01-10 10:00:00|1341.84|1331.47|1347.84|1337.47|1350.04|1339.67|1340.14|1329.77|4113
1736506800000|2025-01-10 11:00:00|1348.24|1337.87|1337.74|1327.37|1349.09|1338.72|1329.39|1319.02|3849
1736510400000|2025-01-10 12:00:00|1337.69|1327.32|1333.14|1322.77|1340.24|1329.87|1323.24|1312.87|4680
1736514000000|2025-01-10 13:00:00|1333.09|1322.72|1308.09|1297.72|1342.99|1332.62|1292.99|1282.62|8042
1736517600000|2025-01-10 14:00:00|1308.14|1297.77|1317.79|1307.42|1332.89|1322.52|1306.09|1295.72|9158
1736521200000|2025-01-10 15:00:00|1317.74|1307.37|1318.54|1308.17|1329.44|1319.07|1291.64|1281.27|8499
1736524800000|2025-01-10 16:00:00|1318.59|1308.22|1327.09|1316.72|1352.79|1342.42|1310.49|1300.12|6952
1736528400000|2025-01-10 17:00:00|1327.14|1316.77|1375.39|1365.02|1377.39|1367.02|1323.44|1313.07|7345
1736532000000|2025-01-10 18:00:00|1375.44|1365.07|1393.09|1382.72|1394.79|1384.42|1362.24|1351.87|7506
1736535600000|2025-01-10 19:00:00|1393.14|1382.77|1393.84|1383.47|1402.59|1392.22|1378.44|1368.07|5222
1736539200000|2025-01-10 20:00:00|1393.94|1383.57|1386.79|1376.42|1395.09|1384.72|1377.99|1367.62|4306
1736542800000|2025-01-10 21:00:00|1386.84|1376.47|1399.79|1389.42|1411.84|1401.47|1386.54|1376.17|4938
1736582400000|2025-01-11 08:00:00|1400.04|1389.67|1357.69|1347.32|1400.04|1389.67|1353.19|1342.82|2219
1736586000000|2025-01-11 09:00:00|1357.94|1347.57|1370.24|1359.87|1370.24|1359.87|1354.79|1344.42|2427
1736589600000|2025-01-11 10:00:00|1370.29|1359.92|1371.94|1361.57|1376.54|1366.17|1367.19|1356.82|3821
1736593200000|2025-01-11 11:00:00|1372.54|1362.17|1385.49|1375.12|1393.14|1382.77|1370.64|1360.27|4222
1736596800000|2025-01-11 12:00:00|1385.39|1375.02|1382.44|1372.07|1389.14|1379.1|1378.29|1367.92|3821
1736600400000|2025-01-11 13:00:00|1382.39|1372.02|1376.84|1366.47|1384.69|1374.32|1373.34|1362.97|3697
1736604000000|2025-01-11 14:00:00|1376.99|1366.62|1378.24|1367.87|1380.29|1369.92|1369.54|1359.17|3105
1736607600000|2025-01-11 15:00:00|1378.19|1367.82|1372.29|1361.92|1379.09|1368.72|1369.99|1359.62|3228
1736611200000|2025-01-11 16:00:00|1372.34|1361.97|1375.54|1365.17|1377.64|1367.27|1366.14|1355.77|3749
1736614800000|2025-01-11 17:00:00|1375.39|1365.02|1369.74|1359.37|1376.59|1366.22|1364.09|1353.72|3382
1736618400000|2025-01-11 18:00:00|1369.84|1359.47|1375.54|1365.17|1376.34|1365.97|1365.39|1355.02|2835
1736622000000|2025-01-11 19:00:00|1375.49|1365.12|1382.44|1372.07|1384.49|1374.12|1370.94|1360.57|3287
1736625600000|2025-01-11 20:00:00|1382.49|1372.12|1386.04|1375.67|1389.64|1379.27|1375.5|1367.67|4689
1736629200000|2025-01-11 21:00:00|1386.09|1375.72|1391.59|1381.22|1402.39|1392.02|1384.64|1374.27|4313
1736632800000|2025-01-11 22:00:00|1391.64|1381.27|1375.09|1364.72|1395.19|1384.82|1374.09|1363.72|2460
1736636400000|2025-01-11 23:00:00|1375.14|1364.77|1371.54|1361.17|1379.04|1368.67|1369.99|1359.62|3241
1736640000000|2025-01-12 00:00:00|1371.49|1361.12|1377.14|1366.77|1381.74|1371.37|1368.14|1357.77|3924
1736643600000|2025-01-12 01:00:00|1377.19|1366.82|1385.09|1374.72|1388.64|1378.27|1373.44|1363.07|3858
1736647200000|2025-01-12 02:00:00|1385.04|1374.67|1384.24|1373.87|1390.29|1379.92|1377.54|1367.17|3545
1736650800000|2025-01-12 03:00:00|1384.19|1373.82|1391.04|1380.67|1392.59|1382.22|1377.19|1366.82|4405
1736654400000|2025-01-12 04:00:00|1391.14|1380.77|1389.59|1379.22|1392.94|1382.57|1384.89|1374.52|3260
1736658000000|2025-01-12 05:00:00|1389.64|1379.27|1382.49|1372.12|1391.44|1381.07|1379.4|1369.27|2758
1736661600000|2025-01-12 06:00:00|1382.54|1372.17|1376.74|1366.37|1386.64|1376.27|1375.59|1365.22|3251
1736665200000|2025-01-12 07:00:00|1376.79|1366.42|1378.39|1368.02|1378.69|1368.32|1371.89|1361.52|2758
1736668800000|2025-01-12 08:00:00|1378.44|1368.07|1372.19|1361.82|1383.64|1373.27|1369.99|1359.62|3851
1736672400000|2025-01-12 09:00:00|1372.29|1361.92|1366.64|1356.27|1374.64|1364.27|1361.64|1351.27|3540
1736676000000|2025-01-12 10:00:00|1366.59|1356.22|1371.84|1361.47|1372.59|1362.22|1359.94|1349.57|3229
1736679600000|2025-01-12 11:00:00|1371.89|1361.52|1376.64|1366.27|1381.04|1370.67|1369.64|1359.27|2346
1736683200000|2025-01-12 12:00:00|1376.54|1366.17|1379.24|1368.87|1383.04|1372.67|1370.34|1359.97|1444
1736686800000|2025-01-12 13:00:00|1367.89|1357.52|1380.59|1370.22|1383.14|1372.77|1367.24|1356.87|3263
1736690400000|2025-01-12 14:00:00|1380.64|1370.27|1382.64|1372.27|1389.54|1379.17|1378.34|1367.97|4734
1736694000000|2025-01-12 15:00:00|1382.69|1372.32|1383.24|1372.87|1392.59|1382.22|1376.3|1366.12|4739
1736697600000|2025-01-12 16:00:00|1383.19|1372.82|1391.54|1381.17|1392.24|1381.87|1378.59|1368.22|4074
1736701200000|2025-01-12 17:00:00|1391.49|1381.12|1389.39|1379.02|1395.49|1385.12|1381.89|1371.52|3684
1736704800000|2025-01-12 18:00:00|1389.34|1378.97|1388.49|1378.12|1393.34|1382.97|1382.64|1372.27|3376
1736708400000|2025-01-12 19:00:00|1388.54|1378.17|1385.29|1374.92|1394.34|1383.97|1384.49|1374.12|2939
1736712000000|2025-01-12 20:00:00|1385.34|1374.97|1388.49|1371.12|1394.04|1383.67|1385.34|1368.12|3639
1736715600000|2025-01-12 21:00:00|1389.09|1371.72|1377.14|1359.77|1390.69|1373.32|1375.39|1358.02|3530
1736719200000|2025-01-12 22:00:00|1377.09|1359.72|1359.64|1349.27|1377.09|1364.12|1357.49|1347.12|3371
1736722800000|2025-01-12 23:00:00|1359.84|1349.47|1369.04|1358.67|1371.49|1361.12|1357.54|1347.17|4651
1736726400000|2025-01-13 00:00:00|1369.09|1358.72|1384.49|1374.12|1400.49|1390.12|1365.94|1355.57|7304
1736730000000|2025-01-13 01:00:00|1384.44|1374.07|1362.54|1352.17|1387.89|1377.52|1357.4|1347.57|6609
1736733600000|2025-01-13 02:00:00|1362.49|1352.12|1335.14|1324.77|1365.14|1354.77|1332.64|1322.27|5484
1736737200000|2025-01-13 03:00:00|1335.09|1324.72|1327.74|1317.37|1343.94|1333.57|1320.79|1310.42|6428
1736740800000|2025-01-13 04:00:00|1327.84|1317.47|1336.59|1326.22|1344.79|1334.42|1325.14|1314.77|5194
1736744400000|2025-01-13 05:00:00|1336.64|1326.27|1322.74|1312.37|1337.54|1327.17|1320.09|1309.72|4502
1736748000000|2025-01-13 06:00:00|1322.84|1312.47|1307.39|1297.02|1328.04|1317.67|1300.64|1290.27|5059
1736751600000|2025-01-13 07:00:00|1307.34|1296.97|1317.94|1307.57|1321.49|1311.12|1301.84|1291.47|5023
1736755200000|2025-01-13 08:00:00|1317.99|1307.62|1304.49|1294.12|1321.74|1311.37|1298.89|1288.52|5473
1736758800000|2025-01-13 09:00:00|1304.54|1294.17|1290.94|1280.57|1307.69|1297.32|1285.14|1274.77|7201
1736762400000|2025-01-13 10:00:00|1290.89|1280.52|1268.89|1258.52|1291.34|1280.97|1263.14|1252.77|6903
1736766000000|2025-01-13 11:00:00|1269.09|1258.72|1235.64|1225.27|1270.54|1260.17|1234.94|1224.57|6903
1736769600000|2025-01-13 12:00:00|1235.74|1225.37|1246.14|1235.77|1256.94|1246.57|1230.99|1220.62|7382
1736773200000|2025-01-13 13:00:00|1244.74|1234.37|1254.29|1243.92|1271.84|1261.47|1240.99|1230.62|6447
1736776800000|2025-01-13 14:00:00|1254.34|1243.97|1258.59|1248.22|1271.54|1261.17|1212.64|1202.27|8372
1736780400000|2025-01-13 15:00:00|1258.54|1248.17|1265.94|1255.57|1280.54|1270.17|1251.94|1241.57|8477
1736784000000|2025-01-13 16:00:00|1265.99|1255.62|1238.14|1227.77|1268.94|1258.57|1237.44|1227.07|7090
1736787600000|2025-01-13 17:00:00|1238.34|1227.97|1235.29|1224.92|1248.54|1238.17|1229.59|1219.22|7526
1736791200000|2025-01-13 18:00:00|1235.24|1224.87|1233.29|1222.92|1245.19|1234.82|1220.59|1210.22|6798
1736794800000|2025-01-13 19:00:00|1233.24|1222.87|1245.34|1234.97|1248.74|1238.37|1224.79|1214.42|7329
1736798400000|2025-01-13 20:00:00|1245.39|1235.02|1284.34|1273.97|1288.99|1278.62|1235.19|1224.82|6936
1736802000000|2025-01-13 21:00:00|1284.44|1274.07|1291.29|1280.92|1294.84|1284.47|1274.99|1264.62|6873
1736805600000|2025-01-13 22:00:00|1291.34|1280.97|1299.79|1289.42|1305.49|1295.12|1290.84|1280.47|4070
1736809200000|2025-01-13 23:00:00|1299.84|1289.47|1296.24|1285.87|1306.29|1295.92|1292.84|1282.47|4184
1736812800000|2025-01-14 00:00:00|1296.19|1285.82|1289.89|1279.52|1301.74|1291.37|1288.84|1278.47|4820
1736816400000|2025-01-14 01:00:00|1290.04|1279.67|1296.59|1286.22|1307.24|1296.87|1289.89|1279.52|5366
1736820000000|2025-01-14 02:00:00|1296.54|1286.17|1307.94|1297.57|1312.24|1301.87|1293.14|1282.77|4598
1736823600000|2025-01-14 03:00:00|1307.84|1297.47|1308.74|1298.37|1317.74|1307.37|1306.99|1296.62|4422
1736827200000|2025-01-14 04:00:00|1308.84|1298.47|1317.89|1307.52|1319.04|1308.67|1308.84|1298.47|3670
1736830800000|2025-01-14 05:00:00|1317.84|1307.47|1309.89|1299.52|1324.24|1313.87|1308.99|1298.62|4382
1736834400000|2025-01-14 06:00:00|1309.94|1299.57|1316.14|1305.77|1321.24|1310.87|1307.94|1297.57|4139
1736838000000|2025-01-14 07:00:00|1316.19|1305.82|1301.79|1291.42|1318.29|1307.92|1301.49|1291.12|2960
1736841600000|2025-01-14 08:00:00|1301.84|1291.47|1312.09|1301.72|1316.44|1306.07|1301.59|1291.22|5758
1736845200000|2025-01-14 09:00:00|1312.19|1301.82|1343.99|1333.62|1349.84|1339.47|1310.14|1299.77|6171
1736848800000|2025-01-14 10:00:00|1344.04|1333.67|1332.44|1322.07|1344.64|1334.27|1327.89|1317.52|4339
1736852400000|2025-01-14 11:00:00|1332.54|1322.17|1322.34|1311.97|1332.99|1322.62|1317.69|1307.32|3032
1736856000000|2025-01-14 12:00:00|1322.04|1311.67|1315.44|1305.07|1325.39|1315.02|1310.14|1299.77|4329
1736859600000|2025-01-14 13:00:00|1315.49|1305.12|1329.34|1318.97|1338.54|1328.17|1313.29|1302.92|6427
1736863200000|2025-01-14 14:00:00|1329.24|1318.87|1332.54|1322.17|1350.64|1340.27|1324.99|1314.62|6505
1736866800000|2025-01-14 15:00:00|1332.59|1322.22|1328.24|1317.87|1339.89|1329.52|1328.04|1317.67|6244
1736870400000|2025-01-14 16:00:00|1328.14|1317.77|1328.04|1317.67|1331.14|1320.77|1317.99|1307.62|5211
1736874000000|2025-01-14 17:00:00|1327.99|1317.62|1335.49|1325.12|1339.59|1329.22|1322.59|1312.22|4466
1736877600000|2025-01-14 18:00:00|1335.54|1325.17|1336.99|1326.62|1341.29|1330.92|1330.09|1319.72|4452
1736881200000|2025-01-14 19:00:00|1336.94|1326.57|1335.84|1325.47|1342.64|1332.27|1331.64|1321.27|4199
1736884800000|2025-01-14 20:00:00|1335.79|1325.42|1338.64|1328.27|1341.09|1330.72|1326.19|1315.82|4447
1736888400000|2025-01-14 21:00:00|1338.59|1328.22|1337.89|1327.52|1344.69|1334.32|1334.64|1324.27|2865
1736892000000|2025-01-14 22:00:00|1338.69|1328.32|1346.44|1336.07|1347.34|1336.97|1337.14|1326.77|2069
1736895600000|2025-01-14 23:00:00|1346.54|1336.17|1338.19|1327.82|1347.59|1337.22|1336.44|1326.07|2928
1736899200000|2025-01-15 00:00:00|1338.24|1327.87|1333.09|1322.72|1349.39|1339.02|1332.99|1322.62|4225
1736902800000|2025-01-15 01:00:00|1333.04|1322.67|1335.89|1325.52|1346.74|1336.37|1327.94|1317.57|4868
1736906400000|2025-01-15 02:00:00|1336.04|1325.67|1322.59|1312.22|1345.74|1335.37|1321.29|1310.92|5046
1736910000000|2025-01-15 03:00:00|1323.14|1312.77|1335.39|1325.02|1335.44|1325.07|1319.39|1309.02|4100
1736913600000|2025-01-15 04:00:00|1335.34|1324.97|1326.39|1316.02|1341.24|1330.87|1322.34|1311.97|4154
1736917200000|2025-01-15 05:00:00|1325.64|1315.27|1334.09|1323.72|1338.34|1327.97|1320.29|1309.92|4171
1736920800000|2025-01-15 06:00:00|1334.19|1323.82|1335.64|1325.27|1337.14|1326.77|1325.99|1315.62|3238
1736924400000|2025-01-15 07:00:00|1335.54|1325.17|1340.79|1330.42|1351.19|1340.82|1334.94|1324.57|3441
1736928000000|2025-01-15 08:00:00|1340.74|1330.37|1337.39|1327.02|1352.59|1342.22|1336.89|1326.52|3699
1736931600000|2025-01-15 09:00:00|1337.34|1326.97|1314.34|1303.97|1339.49|1329.12|1312.04|1301.67|5261
1736935200000|2025-01-15 10:00:00|1314.29|1303.92|1320.29|1309.92|1324.69|1314.32|1313.89|1303.52|3339
1736938800000|2025-01-15 11:00:00|1320.24|1309.87|1313.34|1302.97|1320.49|1310.12|1303.04|1292.67|4873
1736942400000|2025-01-15 12:00:00|1313.39|1303.02|1309.49|1299.12|1316.99|1306.62|1306.09|1295.72|4263
1736946000000|2025-01-15 13:00:00|1309.44|1299.07|1377.74|1367.37|1378.29|1367.92|1309.29|1298.92|6844
1736949600000|2025-01-15 14:00:00|1377.69|1367.32|1423.2|1412.8|1440.2|1432.3|1364.7|1355.37|8314
1736953200000|2025-01-15 15:00:00|1423.1|1412.9|1428.44|1418.07|1448.99|1438.62|1408.39|1398.02|8931
1736956800000|2025-01-15 16:00:00|1428.49|1418.12|1447.84|1437.47|1464.39|1454.02|1427.69|1417.32|6901
1736960400000|2025-01-15 17:00:00|1447.99|1437.62|1426.49|1416.12|1450.34|1439.97|1423.44|1413.07|5124
1736964000000|2025-01-15 18:00:00|1426.54|1416.17|1461.09|1450.72|1465.54|1455.17|1426.54|1416.17|4399
1736967600000|2025-01-15 19:00:00|1460.99|1450.62|1464.39|1454.02|1467.64|1457.27|1453.19|1442.82|3373
1736971200000|2025-01-15 20:00:00|1464.29|1453.92|1453.39|1443.02|1472.99|1462.62|1448.39|1438.02|5016
1736974800000|2025-01-15 21:00:00|1453.29|1442.92|1448.59|1438.22|1457.49|1447.12|1446.14|1435.77|4300
1736978400000|2025-01-15 22:00:00|1448.64|1438.27|1456.14|1445.77|1458.49|1448.12|1442.39|1432.02|4073
1736982000000|2025-01-15 23:00:00|1456.19|1445.82|1460.29|1449.92|1467.49|1457.12|1453.24|1442.87|4642
1736985600000|2025-01-16 00:00:00|1460.34|1449.97|1433.64|1423.27|1468.44|1458.07|1427.24|1416.87|5960
1736989200000|2025-01-16 01:00:00|1433.69|1423.32|1443.59|1433.22|1448.44|1438.07|1433.69|1423.32|4046
1736992800000|2025-01-16 02:00:00|1443.54|1433.17|1443.04|1432.67|1448.19|1437.82|1436.14|1425.77|4009
1736996400000|2025-01-16 03:00:00|1443.44|1433.07|1431.44|1421.07|1446.79|1436.42|1426.59|1416.22|3780
1737000000000|2025-01-16 04:00:00|1431.54|1421.17|1437.89|1427.52|1438.74|1428.37|1431.49|1421.12|2768
1737003600000|2025-01-16 05:00:00|1437.94|1427.57|1432.14|1421.77|1441.44|1431.07|1427.64|1417.27|3905
1737007200000|2025-01-16 06:00:00|1432.09|1421.72|1441.29|1430.92|1445.34|1434.97|1430.29|1419.92|3754
1737010800000|2025-01-16 07:00:00|1441.24|1430.87|1440.19|1429.82|1444.59|1434.22|1436.84|1426.47|3542
1737014400000|2025-01-16 08:00:00|1440.29|1429.92|1412.09|1401.72|1443.64|1433.27|1406.44|1396.07|4939
1737018000000|2025-01-16 09:00:00|1411.94|1401.57|1417.99|1407.62|1419.09|1408.72|1402.84|1392.47|3486
1737021600000|2025-01-16 10:00:00|1418.04|1407.67|1420.14|1409.77|1427.59|1417.22|1413.09|1402.72|2943
1737025200000|2025-01-16 11:00:00|1420.24|1409.87|1436.44|1426.07|1437.39|1427.02|1410.34|1399.97|4933
1737028800000|2025-01-16 12:00:00|1436.34|1425.97|1453.44|1443.07|1455.69|1445.32|1427.69|1417.32|3955
1737032400000|2025-01-16 13:00:00|1459.54|1449.17|1439.14|1428.77|1460.94|1450.57|1430.19|1419.82|7709
1737036000000|2025-01-16 14:00:00|1439.24|1428.87|1410.59|1400.22|1447.64|1437.27|1398.34|1387.97|7855
1737039600000|2025-01-16 15:00:00|1410.74|1400.37|1449.99|1439.62|1450.34|1439.97|1406.84|1396.47|7791
1737043200000|2025-01-16 16:00:00|1449.89|1439.52|1445.84|1435.47|1464.64|1454.27|1444.44|1434.07|7313
1737046800000|2025-01-16 17:00:00|1445.79|1435.42|1443.69|1433.32|1460.14|1449.77|1439.89|1429.52|4935
1737050400000|2025-01-16 18:00:00|1443.74|1433.37|1432.04|1421.67|1449.34|1438.97|1427.19|1416.82|3437
1737054000000|2025-01-16 19:00:00|1431.99|1421.62|1444.44|1434.07|1445.39|1435.02|1428.29|1417.92|3605
1737057600000|2025-01-16 20:00:00|1444.34|1433.97|1436.04|1425.67|1448.74|1438.37|1432.69|1422.32|4644
1737061200000|2025-01-16 21:00:00|1435.99|1425.62|1427.04|1416.67|1436.59|1426.22|1423.79|1413.42|3657
1737064800000|2025-01-16 22:00:00|1427.09|1416.72|1414.44|1404.07|1428.24|1417.87|1409.84|1399.47|4272
1737068400000|2025-01-16 23:00:00|1414.39|1404.02|1415.44|1405.07|1421.59|1411.22|1406.44|1396.07|4965
1737072000000|2025-01-17 00:00:00|1415.49|1405.12|1440.59|1430.22|1441.14|1430.77|1414.39|1404.02|4946
1737075600000|2025-01-17 01:00:00|1440.79|1430.42|1478.49|1468.12|1483.74|1473.37|1437.64|1427.27|4997
1737079200000|2025-01-17 02:00:00|1478.54|1468.17|1456.49|1446.12|1481.14|1470.77|1451.19|1440.82|4514
1737082800000|2025-01-17 03:00:00|1456.44|1446.07|1460.09|1449.72|1464.04|1453.67|1454.24|1443.87|2870
1737086400000|2025-01-17 04:00:00|1460.14|1449.77|1471.94|1461.57|1474.89|1464.52|1452.64|1442.27|3500
1737090000000|2025-01-17 05:00:00|1472.04|1461.67|1478.34|1467.97|1481.04|1470.67|1463.84|1453.47|3182
1737093600000|2025-01-17 06:00:00|1478.29|1467.92|1480.69|1470.32|1492.29|1481.92|1476.04|1465.67|2896
1737097200000|2025-01-17 07:00:00|1480.74|1470.37|1481.19|1470.82|1489.64|1479.27|1477.34|1466.97|3626
1737100800000|2025-01-17 08:00:00|1481.09|1470.72|1496.69|1486.32|1501.39|1491.02|1480.69|1470.32|4731
1737104400000|2025-01-17 09:00:00|1496.59|1486.22|1499.99|1489.62|1502.69|1492.32|1486.54|1476.17|4400
1737108000000|2025-01-17 10:00:00|1499.94|1489.57|1499.69|1489.32|1512.24|1501.87|1494.74|1484.37|4998
1737111600000|2025-01-17 11:00:00|1499.74|1489.37|1498.74|1488.37|1507.29|1496.92|1490.84|1480.47|3266
1737115200000|2025-01-17 12:00:00|1498.84|1488.47|1485.79|1475.42|1499.54|1489.17|1483.69|1473.32|4281
1737118800000|2025-01-17 13:00:00|1488.24|1477.87|1479.79|1469.42|1495.99|1485.62|1478.89|1468.52|3721
1737122400000|2025-01-17 14:00:00|1479.84|1469.47|1491.39|1481.02|1500.34|1489.97|1479.84|1469.47|6491
1737126000000|2025-01-17 15:00:00|1491.34|1480.97|1498.69|1488.32|1508.29|1497.92|1484.49|1474.12|6768
1737129600000|2025-01-17 16:00:00|1498.79|1488.42|1495.04|1484.67|1507.94|1497.57|1488.54|1478.17|5227
1737133200000|2025-01-17 17:00:00|1495.09|1484.72|1478.14|1467.77|1497.39|1487.02|1476.04|1465.67|5363
1737136800000|2025-01-17 18:00:00|1478.19|1467.82|1477.99|1467.62|1486.59|1476.22|1475.74|1465.37|3896
1737140400000|2025-01-17 19:00:00|1477.94|1467.57|1494.39|1484.02|1501.34|1490.97|1477.44|1467.07|3632
1737144000000|2025-01-17 20:00:00|1493.64|1483.27|1515.49|1505.12|1521.59|1511.22|1492.84|1482.47|4963
1737147600000|2025-01-17 21:00:00|1515.39|1505.02|1504.19|1493.82|1519.49|1509.12|1499.04|1488.67|3717
1737187200000|2025-01-18 08:00:00|1409.69|1399.32|1419.14|1408.77|1425.34|1414.97|1391.94|1381.57|5961
1737190800000|2025-01-18 09:00:00|1419.19|1408.82|1408.69|1398.32|1420.99|1410.62|1400.29|1389.92|4002
1737194400000|2025-01-18 10:00:00|1408.94|1398.57|1407.94|1397.57|1410.94|1400.57|1394.34|1383.97|5275
1737198000000|2025-01-18 11:00:00|1407.89|1397.52|1436.59|1426.22|1439.09|1428.72|1399.54|1389.17|6605
1737201600000|2025-01-18 12:00:00|1436.64|1426.27|1430.99|1420.62|1443.29|1432.92|1420.84|1410.47|3667
1737205200000|2025-01-18 13:00:00|1431.09|1420.72|1451.99|1441.62|1453.04|1442.67|1424.39|1414.02|5785
1737208800000|2025-01-18 14:00:00|1451.89|1441.52|1423.94|1413.57|1452.24|1441.87|1421.84|1411.47|5777
1737212400000|2025-01-18 15:00:00|1423.99|1413.62|1421.49|1411.12|1441.59|1431.22|1414.29|1403.92|5657
1737216000000|2025-01-18 16:00:00|1421.59|1411.22|1402.99|1392.62|1430.69|1420.32|1402.94|1392.57|7807
1737219600000|2025-01-18 17:00:00|1402.94|1392.57|1400.64|1390.27|1421.24|1410.87|1400.64|1390.27|6244
1737223200000|2025-01-18 18:00:00|1400.59|1390.22|1401.39|1391.02|1412.34|1401.97|1397.54|1387.17|5849
1737226800000|2025-01-18 19:00:00|1401.49|1391.12|1417.64|1407.27|1418.39|1408.02|1401.24|1390.87|4619
1737230400000|2025-01-18 20:00:00|1418.44|1408.07|1405.39|1395.02|1419.09|1408.72|1398.89|1388.52|3726
1737234000000|2025-01-18 21:00:00|1405.59|1395.22|1405.34|1394.97|1416.09|1406.1|1404.64|1394.27|3095
1737237600000|2025-01-18 22:00:00|1405.24|1394.87|1409.04|1398.67|1416.69|1407.8|1403.89|1393.52|1332
1737241200000|2025-01-18 23:00:00|1409.09|1398.72|1422.09|1411.72|1428.99|1418.62|1409.04|1398.67|2828
1737244800000|2025-01-19 00:00:00|1422.14|1411.77|1434.84|1424.47|1438.34|1427.97|1417.44|1407.07|3944
1737248400000|2025-01-19 01:00:00|1434.89|1424.52|1448.09|1437.72|1454.04|1443.67|1432.19|1421.82|5494
1737252000000|2025-01-19 02:00:00|1448.34|1437.97|1437.14|1426.77|1450.84|1440.47|1435.94|1425.57|3603
1737255600000|2025-01-19 03:00:00|1437.09|1426.72|1426.69|1416.32|1439.94|1429.57|1420.99|1410.62|3020
1737259200000|2025-01-19 04:00:00|1426.54|1416.17|1405.54|1395.17|1427.84|1417.47|1404.09|1393.72|5545
1737262800000|2025-01-19 05:00:00|1405.64|1395.27|1420.09|1409.72|1420.49|1410.12|1396.59|1386.22|5246
1737266400000|2025-01-19 06:00:00|1420.04|1409.67|1403.04|1392.67|1420.19|1409.82|1402.24|1391.87|4964
1737270000000|2025-01-19 07:00:00|1403.09|1392.72|1394.49|1384.12|1416.09|1406.5|1387|1376.72|5247
1737273600000|2025-01-19 08:00:00|1394.39|1384.02|1355.84|1345.47|1394.49|1384.12|1353.54|1343.17|7924
1737277200000|2025-01-19 09:00:00|1355.89|1345.52|1367.44|1357.07|1367.49|1357.12|1328.59|1318.22|10053
1737280800000|2025-01-19 10:00:00|1367.49|1357.12|1351.29|1340.92|1368.09|1357.72|1345.39|1335.02|6845
1737284400000|2025-01-19 11:00:00|1351.39|1341.02|1324.94|1314.57|1355.54|1345.17|1313.99|1303.62|7065
1737288000000|2025-01-19 12:00:00|1324.99|1314.62|1353.34|1342.97|1356.49|1346.12|1321.9|1311.97|6681
1737291600000|2025-01-19 13:00:00|1353.24|1342.87|1371.64|1361.27|1372.99|1362.62|1346.74|1336.37|7541
1737295200000|2025-01-19 14:00:00|1371.69|1361.32|1433.54|1423.17|1438.29|1427.92|1367.89|1357.52|10261
1737298800000|2025-01-19 15:00:00|1433.29|1422.92|1426.79|1416.42|1453.69|1443.32|1422.19|1411.82|9402
1737302400000|2025-01-19 16:00:00|1426.74|1416.37|1442.29|1431.92|1450.74|1440.37|1420.04|1409.67|7247
1737306000000|2025-01-19 17:00:00|1442.34|1431.97|1459.24|1448.87|1459.94|1449.57|1434.94|1424.57|7892
1737309600000|2025-01-19 18:00:00|1459.29|1448.92|1460.94|1450.57|1464.19|1453.82|1446.39|1436.02|6471
1737313200000|2025-01-19 19:00:00|1460.89|1450.52|1454.99|1444.62|1460.89|1450.52|1446.84|1436.47|7005
1737316800000|2025-01-19 20:00:00|1454.84|1444.47|1445.44|1428.07|1464.79|1454.42|1441.9|1425.17|8727
1737320400000|2025-01-19 21:00:00|1445.49|1428.12|1364.79|1347.42|1446.29|1428.92|1362.3|1345.2|10043
1737324000000|2025-01-19 22:00:00|1364.84|1347.47|1364.2|1352.91|1391.64|1381.27|1324.65|1313.36|8813
1737327600000|2025-01-19 23:00:00|1364.15|1352.86|1334.3|1323.01|1364.15|1352.86|1307.95|1296.66|10960
1737331200000|2025-01-20 00:00:00|1334.4|1323.11|1299.35|1288.06|1337.95|1326.66|1296.2|1284.91|11053
1737334800000|2025-01-20 01:00:00|1299.4|1288.11|1314.6|1303.31|1322.95|1311.66|1298.6|1287.31|10330
1737338400000|2025-01-20 02:00:00|1314.8|1303.51|1334.4|1323.11|1356.55|1345.26|1311.35|1300.06|8976
1737342000000|2025-01-20 03:00:00|1334.45|1323.16|1342.25|1330.96|1352.75|1341.46|1327.15|1315.86|7248
1737345600000|2025-01-20 04:00:00|1342.3|1331.01|1346.15|1334.86|1357.4|1346.11|1327.9|1316.61|7181
1737349200000|2025-01-20 05:00:00|1346.4|1335.11|1351.5|1340.21|1369.1|1357.81|1340.25|1328.96|7637
1737352800000|2025-01-20 06:00:00|1351.25|1339.96|1409.85|1398.56|1421|1409.66|1344.25|1332.96|8297
1737356400000|2025-01-20 07:00:00|1409.75|1398.46|1425.4|1414.11|1470.25|1458.96|1407.55|1396.26|10141
1737360000000|2025-01-20 08:00:00|1425.6|1414.31|1440.75|1429.46|1459.55|1448.26|1422.75|1411.46|6710
1737363600000|2025-01-20 09:00:00|1440.85|1429.56|1431.55|1420.26|1447.9|1436.61|1422.2|1410.91|8178
1737367200000|2025-01-20 10:00:00|1431.6|1420.31|1414.7|1403.41|1437|1425.71|1409.55|1398.26|8272
1737370800000|2025-01-20 11:00:00|1414.6|1403.31|1427.9|1416.61|1429.35|1418.06|1402.55|1391.26|7122
1737374400000|2025-01-20 12:00:00|1428|1416.71|1391.9|1380.61|1429.3|1418.01|1373.3|1362.01|9124
1737378000000|2025-01-20 13:00:00|1391.95|1380.66|1417.3|1406.01|1421.7|1410.41|1387.2|1375.91|9325
1737381600000|2025-01-20 14:00:00|1417.35|1406.06|1416.15|1404.86|1425.1|1413.81|1403.8|1392.51|9186
1737385200000|2025-01-20 15:00:00|1415.95|1404.66|1399.4|1388.11|1419.1|1407.81|1393.25|1381.96|9547
1737388800000|2025-01-20 16:00:00|1399.55|1388.26|1411.4|1400.11|1414.95|1403.66|1365.25|1353.96|8848
1737392400000|2025-01-20 17:00:00|1411.35|1400.06|1348.3|1337.01|1412.3|1401.01|1317.65|1303.9|10712
1737396000000|2025-01-20 18:00:00|1348.25|1336.96|1375.55|1364.26|1381.2|1369.91|1347.15|1335.86|8333
1737399600000|2025-01-20 19:00:00|1375.5|1364.21|1382.9|1371.61|1390.8|1379.51|1362.5|1351.21|5784
1737403200000|2025-01-20 20:00:00|1382.85|1371.56|1375|1363.71|1385.5|1374.21|1367.55|1356.26|4527
1737406800000|2025-01-20 21:00:00|1374.95|1363.66|1353.3|1342.01|1380.8|1369.51|1352.5|1341.21|5115
1737410400000|2025-01-20 22:00:00|1353.25|1341.96|1372.45|1361.16|1375.5|1364.21|1341.4|1330.11|3668
1737414000000|2025-01-20 23:00:00|1372.55|1361.26|1356.75|1345.46|1373.9|1362.61|1352.6|1341.31|4112
1737417600000|2025-01-21 00:00:00|1356.9|1345.61|1325.25|1313.96|1363|1351.71|1323.75|1312.46|5943
1737421200000|2025-01-21 01:00:00|1325.45|1314.16|1334|1322.71|1343.8|1332.51|1313.4|1302.11|7053
1737424800000|2025-01-21 02:00:00|1334.05|1322.76|1344.35|1333.06|1347.75|1336.46|1326.5|1315.21|5352
1737428400000|2025-01-21 03:00:00|1344.3|1333.01|1336.85|1325.56|1344.3|1333.01|1329.4|1318.11|5892
1737432000000|2025-01-21 04:00:00|1337.1|1325.81|1330.15|1318.86|1337.45|1326.16|1306.25|1294.96|5787
1737435600000|2025-01-21 05:00:00|1330.1|1318.81|1307.75|1296.46|1332.45|1321.16|1305.65|1294.36|4353
1737439200000|2025-01-21 06:00:00|1308|1296.71|1322.3|1311.01|1330.35|1319.06|1302.9|1291.61|5041
1737442800000|2025-01-21 07:00:00|1322.2|1310.91|1327.6|1316.31|1334.85|1323.56|1316.7|1305.41|3735
1737446400000|2025-01-21 08:00:00|1327.5|1316.21|1326.05|1314.76|1335.5|1324.21|1316.3|1305.01|4271
1737450000000|2025-01-21 09:00:00|1326|1314.71|1338.3|1327.01|1339.05|1327.76|1323.3|1312.01|5225
1737453600000|2025-01-21 10:00:00|1338.35|1327.06|1360.75|1349.46|1364.1|1352.81|1335.75|1324.46|5897
1737457200000|2025-01-21 11:00:00|1360.7|1349.41|1359.7|1348.41|1364.5|1353.21|1344.9|1333.61|5473
1737460800000|2025-01-21 12:00:00|1359.75|1348.46|1360.35|1349.06|1369.55|1358.26|1349.8|1338.51|5221
1737464400000|2025-01-21 13:00:00|1360.45|1349.16|1362.55|1351.26|1366.1|1354.81|1351|1339.71|4344
1737468000000|2025-01-21 14:00:00|1362.65|1351.36|1348.8|1337.51|1375|1363.71|1345.05|1333.76|6756
1737471600000|2025-01-21 15:00:00|1348.85|1337.56|1351.75|1340.46|1353.65|1342.36|1333.35|1322.06|7046
1737475200000|2025-01-21 16:00:00|1351.4|1340.11|1361.85|1350.56|1381.95|1370.66|1347.95|1336.66|7894
1737478800000|2025-01-21 17:00:00|1361.9|1350.61|1383.4|1372.11|1388|1376.71|1360.55|1349.26|5508
1737482400000|2025-01-21 18:00:00|1383.3|1372.01|1380.8|1369.51|1391.7|1380.41|1376.95|1365.66|6434
1737486000000|2025-01-21 19:00:00|1380.85|1369.56|1361.6|1350.31|1382.2|1370.91|1353.45|1342.16|5403
1737489600000|2025-01-21 20:00:00|1361.5|1350.21|1355.25|1343.96|1362.35|1351.06|1350.85|1339.56|5466
1737493200000|2025-01-21 21:00:00|1355.1|1343.81|1360.15|1348.86|1363.45|1352.16|1351.8|1340.51|5090
1737496800000|2025-01-21 22:00:00|1360.2|1348.91|1353.1|1341.81|1363.95|1352.66|1349.8|1338.51|2590
1737500400000|2025-01-21 23:00:00|1353.15|1341.86|1355.85|1344.56|1356.95|1345.66|1342.3|1331.01|6324
1737504000000|2025-01-22 00:00:00|1355.8|1344.51|1365.2|1353.91|1367|1355.71|1350.85|1339.56|5655
1737507600000|2025-01-22 01:00:00|1365.45|1354.16|1350.65|1339.36|1366.75|1355.46|1348.4|1337.11|5153
1737511200000|2025-01-22 02:00:00|1350.6|1339.31|1359.3|1348.01|1366.8|1355.51|1346.9|1335.61|4668
1737514800000|2025-01-22 03:00:00|1359.35|1348.06|1357.05|1345.76|1368.5|1357.21|1354.7|1343.41|3885
1737518400000|2025-01-22 04:00:00|1357.15|1345.86|1357.05|1345.76|1359.4|1348.11|1349.35|1338.06|2859
1737522000000|2025-01-22 05:00:00|1356.35|1345.06|1349.65|1338.36|1363.75|1352.46|1348.95|1337.66|3924
1737525600000|2025-01-22 06:00:00|1349.55|1338.26|1350.45|1339.16|1352.1|1340.81|1341.2|1329.91|4237
1737529200000|2025-01-22 07:00:00|1350.75|1339.46|1335.95|1324.66|1351.5|1340.21|1335.3|1324.01|3790
1737532800000|2025-01-22 08:00:00|1336.9|1325.61|1336.05|1324.76|1339|1327.71|1321.15|1309.86|3592
1737536400000|2025-01-22 09:00:00|1336.1|1324.81|1340.75|1329.46|1346.6|1335.31|1329|1317.71|3312
1737540000000|2025-01-22 10:00:00|1340.8|1329.51|1341.8|1330.51|1344.95|1333.66|1331.55|1320.26|3217
1737543600000|2025-01-22 11:00:00|1342.35|1331.06|1347.25|1335.96|1351.05|1339.76|1338.5|1327.21|4371
1737547200000|2025-01-22 12:00:00|1347.2|1335.91|1345.3|1334.01|1349.45|1338.16|1337.65|1326.36|4306
1737550800000|2025-01-22 13:00:00|1345.35|1334.06|1327.45|1316.16|1348.2|1336.91|1323.8|1312.51|4804
1737554400000|2025-01-22 14:00:00|1327.95|1316.66|1335.95|1324.66|1342.45|1331.16|1319.95|1308.66|6475
1737558000000|2025-01-22 15:00:00|1335.9|1324.61|1329.5|1318.21|1342.5|1331.21|1324.2|1312.91|6124
1737561600000|2025-01-22 16:00:00|1329.6|1318.31|1328.35|1317.06|1333.55|1322.26|1320.45|1309.16|6075
1737565200000|2025-01-22 17:00:00|1328.7|1317.41|1331.8|1320.51|1335.95|1324.66|1325.15|1313.86|4753
1737568800000|2025-01-22 18:00:00|1331.75|1320.46|1310.5|1299.21|1335.25|1323.96|1308.15|1296.86|4348
1737572400000|2025-01-22 19:00:00|1310.75|1299.46|1312.1|1300.81|1324.5|1313.21|1309.35|1298.06|5628
1737576000000|2025-01-22 20:00:00|1312.05|1300.76|1310.4|1299.11|1321.25|1309.96|1308.5|1297.21|5846
1737579600000|2025-01-22 21:00:00|1310.3|1299.01|1305.2|1293.91|1311.9|1300.61|1300.5|1289.21|4170
1737583200000|2025-01-22 22:00:00|1305.15|1293.86|1291.7|1280.41|1309.55|1298.26|1290.85|1279.56|3450
1737586800000|2025-01-22 23:00:00|1291.65|1280.36|1294.2|1282.91|1297.25|1285.96|1286.95|1275.66|4779
1737590400000|2025-01-23 00:00:00|1294.25|1282.96|1291.55|1280.26|1298.3|1287.01|1288.75|1277.46|4954
1737594000000|2025-01-23 01:00:00|1291.4|1280.11|1279.15|1267.86|1292.55|1281.26|1273.45|1262.16|4183
1737597600000|2025-01-23 02:00:00|1279.25|1267.96|1270.65|1259.36|1280.4|1269.11|1267.55|1256.26|5094
1737601200000|2025-01-23 03:00:00|1270.55|1259.26|1280.5|1269.21|1288.35|1277.06|1267.95|1256.66|3906
1737604800000|2025-01-23 04:00:00|1280.7|1269.41|1267.9|1256.61|1284.4|1273.11|1263.1|1251.81|4376
1737608400000|2025-01-23 05:00:00|1267.8|1256.51|1273.05|1261.76|1276.95|1265.66|1267.65|1256.36|3746
1737612000000|2025-01-23 06:00:00|1273.2|1261.91|1267.9|1256.61|1276.15|1264.86|1265.7|1254.41|3095
1737615600000|2025-01-23 07:00:00|1267.95|1256.66|1275.65|1264.36|1278.05|1266.76|1263.55|1252.26|3436
1737619200000|2025-01-23 08:00:00|1275.7|1264.41|1259.9|1248.61|1278.7|1267.41|1259.8|1248.51|4018
1737622800000|2025-01-23 09:00:00|1260.15|1248.86|1254.9|1243.61|1266.65|1255.36|1251.8|1240.51|3907
1737626400000|2025-01-23 10:00:00|1255.3|1244.01|1249.4|1238.11|1258.2|1246.91|1245.1|1233.81|3182
1737630000000|2025-01-23 11:00:00|1249.5|1238.21|1253.9|1242.61|1258.1|1246.81|1248.1|1236.81|3088
1737633600000|2025-01-23 12:00:00|1253.8|1242.51|1250.6|1239.31|1256.4|1245.11|1244.05|1232.76|3765
1737637200000|2025-01-23 13:00:00|1250.45|1239.16|1269.95|1258.66|1273.5|1262.21|1247.65|1236.36|5327
1737640800000|2025-01-23 14:00:00|1269.85|1258.56|1289.75|1278.46|1304.6|1293.31|1263.45|1252.16|6380
1737644400000|2025-01-23 15:00:00|1289.6|1278.31|1285.25|1273.96|1296.1|1284.81|1263.4|1252.11|7954
1737648000000|2025-01-23 16:00:00|1285.4|1274.11|1284.15|1272.86|1310.9|1299.61|1283.75|1272.46|7130
1737651600000|2025-01-23 17:00:00|1284.1|1272.81|1284.6|1273.31|1288.6|1277.31|1272.55|1261.26|5718
1737655200000|2025-01-23 18:00:00|1284.65|1273.36|1268.35|1257.06|1286.55|1275.26|1267.95|1256.66|4629
1737658800000|2025-01-23 19:00:00|1268.4|1257.11|1256.95|1245.66|1270.1|1258.81|1252.1|1240.81|5100
1737662400000|2025-01-23 20:00:00|1256.9|1245.61|1268.8|1257.51|1293.6|1282.31|1250.4|1239.11|8877
1737666000000|2025-01-23 21:00:00|1268.85|1257.56|1258.2|1246.91|1273|1261.71|1248.1|1236.81|6322
1737669600000|2025-01-23 22:00:00|1258.15|1246.86|1286.5|1275.21|1286.8|1275.51|1256.2|1244.91|4798
1737673200000|2025-01-23 23:00:00|1286.6|1275.31|1287.05|1275.76|1292.8|1281.51|1279.6|1268.31|4710
1737676800000|2025-01-24 00:00:00|1286.85|1275.56|1266.3|1255.01|1293.8|1282.51|1264.95|1253.66|4258
1737680400000|2025-01-24 01:00:00|1266.25|1254.96|1266.7|1255.41|1277.05|1265.76|1262.35|1251.06|4396
1737684000000|2025-01-24 02:00:00|1266.85|1255.56|1258.5|1247.21|1270.25|1258.96|1255.05|1243.76|4633
1737687600000|2025-01-24 03:00:00|1258.8|1247.51|1269.5|1258.21|1279.25|1267.96|1254.95|1243.66|5787
1737691200000|2025-01-24 04:00:00|1269.55|1258.26|1282.75|1271.46|1284|1272.71|1263.95|1252.66|5010
1737694800000|2025-01-24 05:00:00|1282.8|1271.51|1317.8|1306.51|1319.75|1308.46|1278.4|1267.11|5102
1737698400000|2025-01-24 06:00:00|1317.85|1306.56|1300.1|1288.81|1319.7|1308.41|1299.05|1287.76|3756
1737702000000|2025-01-24 07:00:00|1300.15|1288.86|1296.2|1284.91|1308.7|1297.41|1290.6|1279.31|4116
1737705600000|2025-01-24 08:00:00|1296.25|1284.96|1304.3|1293.01|1308.6|1297.31|1292.6|1281.31|4452
1737709200000|2025-01-24 09:00:00|1303.7|1292.41|1299.2|1287.91|1306.9|1295.61|1293.65|1282.36|3350
1737712800000|2025-01-24 10:00:00|1299.8|1288.51|1308.5|1297.21|1310|1298.71|1296.15|1284.86|3015
1737716400000|2025-01-24 11:00:00|1308.6|1297.31|1308.3|1297.01|1309.5|1298.21|1301.85|1290.56|3259
1737720000000|2025-01-24 12:00:00|1308.45|1297.16|1314.65|1303.36|1316.95|1305.66|1301.05|1289.76|3790
1737723600000|2025-01-24 13:00:00|1315.05|1303.76|1308.6|1297.31|1321.4|1310.11|1305.2|1293.91|4210
1737727200000|2025-01-24 14:00:00|1308.65|1297.36|1302|1290.71|1312.9|1301.61|1294.1|1282.81|5261
1737730800000|2025-01-24 15:00:00|1302.15|1290.86|1293.8|1282.51|1307.95|1296.66|1282.1|1270.81|5617
1737734400000|2025-01-24 16:00:00|1293.9|1282.61|1285.6|1274.31|1296.5|1285.21|1285.4|1274.11|4633
1737738000000|2025-01-24 17:00:00|1285.7|1274.41|1292.05|1280.76|1310.65|1299.36|1281.6|1270.31|4299
1737741600000|2025-01-24 18:00:00|1292.7|1281.41|1283.5|1272.21|1298.2|1286.91|1281.65|1270.36|4004
1737745200000|2025-01-24 19:00:00|1284.3|1273.01|1275.45|1264.16|1286.5|1275.21|1273.7|1262.41|4181
1737748800000|2025-01-24 20:00:00|1275.35|1264.06|1256|1244.71|1277.6|1266.31|1255.3|1244.01|3812
1737752400000|2025-01-24 21:00:00|1256.05|1244.76|1264.65|1253.36|1267.5|1256.21|1255|1243.71|3137
1737792000000|2025-01-25 08:00:00|1221.7|1210.41|1220.15|1208.86|1229.5|1218.21|1218.3|1207.01|4694
1737795600000|2025-01-25 09:00:00|1220.1|1208.81|1215.35|1204.06|1222.35|1211.06|1214.05|1202.76|3475
1737799200000|2025-01-25 10:00:00|1215.15|1203.86|1218.5|1207.21|1219.95|1208.66|1209.55|1198.26|2242
1737802800000|2025-01-25 11:00:00|1218.6|1207.31|1221.4|1210.11|1224.9|1213.61|1214.8|1203.51|4149
1737806400000|2025-01-25 12:00:00|1221.45|1210.16|1223.75|1212.46|1223.85|1212.56|1214.9|1203.61|3429
1737810000000|2025-01-25 13:00:00|1223.65|1212.36|1224|1212.71|1230.8|1219.51|1221.85|1210.56|4058
1737813600000|2025-01-25 14:00:00|1224.3|1213.01|1225.3|1214.01|1226|1214.71|1216.15|1204.86|2680
1737817200000|2025-01-25 15:00:00|1225.4|1214.11|1234.45|1223.16|1242.9|1231.61|1225.35|1214.06|5254
1737820800000|2025-01-25 16:00:00|1234.5|1223.21|1228.05|1216.76|1237.4|1226.11|1223.6|1212.31|4413
1737824400000|2025-01-25 17:00:00|1228.45|1217.16|1225.8|1214.51|1228.95|1217.66|1219.25|1207.96|4189
1737828000000|2025-01-25 18:00:00|1225.85|1214.56|1224.15|1212.86|1230.45|1219.16|1221.9|1210.61|3522
1737831600000|2025-01-25 19:00:00|1224.2|1212.91|1221.6|1210.31|1225.5|1214.21|1219.2|1207.91|3231
1737835200000|2025-01-25 20:00:00|1222.15|1210.86|1221.7|1210.41|1229.15|1217.86|1220.8|1209.51|3326
1737838800000|2025-01-25 21:00:00|1221.75|1210.46|1221.7|1210.41|1223.65|1212.36|1217.5|1206.21|3368
1737842400000|2025-01-25 22:00:00|1221.8|1210.51|1219.15|1207.86|1229.55|1218.26|1218.1|1206.81|1763
1737846000000|2025-01-25 23:00:00|1219.1|1207.81|1214.55|1203.26|1220.25|1208.96|1211.55|1200.26|2038
1737849600000|2025-01-26 00:00:00|1214.65|1203.36|1217.75|1206.46|1220.8|1209.51|1210.5|1199.21|3421
1737853200000|2025-01-26 01:00:00|1217.4|1206.11|1217.2|1205.91|1223.25|1211.96|1213.4|1202.11|3067
1737856800000|2025-01-26 02:00:00|1217.25|1205.96|1212.65|1201.36|1217.35|1206.06|1207.4|1196.11|2348
1737860400000|2025-01-26 03:00:00|1213.75|1202.46|1227.05|1215.76|1233.45|1222.16|1212.75|1201.46|3320
1737864000000|2025-01-26 04:00:00|1227.1|1215.81|1242.3|1231.01|1245.7|1234.41|1224.05|1212.76|3720
1737867600000|2025-01-26 05:00:00|1242.4|1231.11|1236.6|1225.31|1243.45|1232.16|1232.6|1221.31|3747
1737871200000|2025-01-26 06:00:00|1236.65|1225.36|1227.8|1216.51|1236.95|1225.66|1226.85|1215.56|1675
1737874800000|2025-01-26 07:00:00|1228.15|1216.86|1224.25|1212.96|1229.7|1218.41|1219.8|1208.51|1820
1737878400000|2025-01-26 08:00:00|1224.3|1213.01|1219.55|1208.26|1229.45|1218.16|1213.7|1202.41|3341
1737882000000|2025-01-26 09:00:00|1219.5|1208.21|1202.85|1191.56|1219.7|1208.41|1201.4|1190.11|2443
1737885600000|2025-01-26 10:00:00|1202.75|1191.46|1200.65|1189.36|1206.45|1195.16|1195.8|1184.51|2283
1737889200000|2025-01-26 11:00:00|1200.7|1189.41|1208.55|1197.26|1212.45|1201.16|1199.75|1188.46|6825
1737892800000|2025-01-26 12:00:00|1208.6|1197.31|1207.1|1195.81|1208.85|1197.56|1198.85|1187.56|3886
1737896400000|2025-01-26 13:00:00|1207.15|1195.86|1200.35|1189.06|1207.75|1196.46|1198.3|1187.01|3058
1737900000000|2025-01-26 14:00:00|1200.3|1189.01|1204.4|1193.11|1206.35|1195.06|1198.4|1187.11|3317
1737903600000|2025-01-26 15:00:00|1204.35|1193.06|1201.75|1190.46|1207.95|1196.66|1201.05|1189.76|3220
1737907200000|2025-01-26 16:00:00|1201.65|1190.36|1203.7|1192.41|1207.95|1196.66|1198.3|1187.01|3360
1737910800000|2025-01-26 17:00:00|1203.85|1192.56|1211.45|1200.16|1215.3|1204.01|1200.05|1188.76|4014
1737914400000|2025-01-26 18:00:00|1211.4|1200.11|1213.7|1202.41|1219.05|1207.76|1208.35|1197.06|3889
1737918000000|2025-01-26 19:00:00|1213.75|1202.46|1209.05|1197.76|1214.95|1203.66|1207.05|1195.76|3755
1737921600000|2025-01-26 20:00:00|1209.15|1197.86|1204.75|1186.46|1210.95|1199.61|1203.9|1185.61|3055
1737925200000|2025-01-26 21:00:00|1204.95|1186.66|1187.45|1169.16|1205.2|1186.91|1187.4|1169.11|4065
1737928800000|2025-01-26 22:00:00|1187.4|1169.11|1178.55|1167.26|1188.65|1177.36|1176.15|1164.86|2209
1737932400000|2025-01-26 23:00:00|1178.45|1167.16|1149.25|1137.96|1178.45|1167.16|1147.4|1136.11|5638
1737936000000|2025-01-27 00:00:00|1147.95|1136.66|1146.65|1135.36|1159.55|1148.26|1134.35|1123.06|6403
1737939600000|2025-01-27 01:00:00|1146.6|1135.31|1130.15|1118.86|1147.85|1136.56|1126.9|1115.61|6666
1737943200000|2025-01-27 02:00:00|1130.1|1118.81|1112.3|1101.01|1131.55|1120.26|1111.3|1100.01|6314
1737946800000|2025-01-27 03:00:00|1112.25|1100.96|1108.45|1097.16|1125.55|1114.26|1107.2|1095.91|4537
1737950400000|2025-01-27 04:00:00|1107|1095.71|1090.05|1078.76|1107.55|1096.26|1089.7|1078.41|4624
1737954000000|2025-01-27 05:00:00|1090.1|1078.81|1077.75|1066.46|1095.05|1083.76|1070.5|1059.21|5489
1737957600000|2025-01-27 06:00:00|1077.65|1066.36|1062.75|1051.46|1083.85|1072.56|1058.5|1047.21|5939
1737961200000|2025-01-27 07:00:00|1062.95|1051.66|1070.1|1058.81|1072.8|1061.51|1033.7|1022.41|7989
1737964800000|2025-01-27 08:00:00|1070.15|1058.86|1052.5|1041.21|1070.55|1059.26|1045.5|1034.21|7239
1737968400000|2025-01-27 09:00:00|1052.55|1041.26|1066.1|1054.81|1068.15|1056.86|1050.35|1039.06|6038
1737972000000|2025-01-27 10:00:00|1066.05|1054.76|1046.3|1035.01|1066.05|1054.76|1041.25|1029.96|6209
1737975600000|2025-01-27 11:00:00|1046.2|1034.91|1055.75|1044.46|1065.55|1054.26|1046.2|1034.91|4505
1737979200000|2025-01-27 12:00:00|1055.8|1044.51|1080.25|1068.96|1083.4|1072.11|1054.55|1043.26|4566
1737982800000|2025-01-27 13:00:00|1079.8|1068.51|1079.25|1067.96|1099.2|1087.91|1075.2|1063.91|7317
1737986400000|2025-01-27 14:00:00|1079.2|1067.91|1104.85|1093.56|1107.2|1095.91|1069.6|1058.31|7140
1737990000000|2025-01-27 15:00:00|1105|1093.71|1093.05|1081.76|1107.2|1095.91|1092.45|1081.16|7242
1737993600000|2025-01-27 16:00:00|1093.15|1081.86|1075.35|1064.06|1096.1|1084.81|1072|1060.71|7117
1737997200000|2025-01-27 17:00:00|1075.4|1064.11|1062.15|1050.86|1083.5|1072.21|1060.1|1048.81|5928
1738000800000|2025-01-27 18:00:00|1062.1|1050.81|1054.75|1043.46|1069.8|1058.51|1051.7|1040.41|6129
1738004400000|2025-01-27 19:00:00|1054.8|1043.51|1064.45|1053.16|1071.2|1059.91|1054.8|1043.51|5630
1738008000000|2025-01-27 20:00:00|1064.4|1053.11|1100.9|1089.61|1105.25|1093.96|1064.25|1052.96|6040
1738011600000|2025-01-27 21:00:00|1100.8|1089.51|1099.75|1088.46|1116.25|1104.96|1091.25|1079.96|6833
1738015200000|2025-01-27 22:00:00|1099.7|1088.41|1099.3|1088.01|1103.95|1092.66|1093.7|1082.41|4120
1738018800000|2025-01-27 23:00:00|1099.65|1088.36|1107.65|1096.36|1107.8|1096.51|1098.45|1087.16|4007
1738022400000|2025-01-28 00:00:00|1107.85|1096.56|1098.45|1087.16|1118.7|1107.41|1096.7|1085.41|2857
1738026000000|2025-01-28 01:00:00|1098.4|1087.11|1093|1081.71|1100.05|1088.76|1087.95|1076.66|3165
1738029600000|2025-01-28 02:00:00|1092.9|1081.61|1101.45|1090.16|1102.4|1091.11|1092.15|1080.86|4026
1738033200000|2025-01-28 03:00:00|1101.5|1090.21|1106.7|1095.41|1112.2|1100.91|1095.4|1084.11|4236
1738036800000|2025-01-28 04:00:00|1106.75|1095.46|1130|1118.71|1134.2|1122.91|1106.65|1095.36|3704
1738040400000|2025-01-28 05:00:00|1130.1|1118.81|1133.6|1122.31|1142.3|1131.01|1129.4|1118.11|4215
1738044000000|2025-01-28 06:00:00|1133.95|1122.66|1119.5|1108.21|1135|1123.71|1118.7|1107.41|4039
1738047600000|2025-01-28 07:00:00|1119.4|1108.11|1123.05|1111.76|1130.15|1118.86|1116.05|1104.76|4038
1738051200000|2025-01-28 08:00:00|1123.1|1111.81|1122.7|1111.41|1125.5|1114.21|1114.95|1103.66|3759
1738054800000|2025-01-28 09:00:00|1122.65|1111.36|1124.7|1113.41|1125.8|1114.51|1112.7|1101.41|4103
1738058400000|2025-01-28 10:00:00|1124.15|1112.86|1131.3|1120.01|1134.5|1123.21|1121.05|1109.76|3988
1738062000000|2025-01-28 11:00:00|1131.4|1120.11|1126.25|1114.96|1134.15|1122.86|1121.75|1110.46|3090
1738065600000|2025-01-28 12:00:00|1127.3|1116.01|1122.8|1111.51|1134.65|1123.36|1119.7|1108.41|4459
1738069200000|2025-01-28 13:00:00|1122.6|1111.31|1118.4|1107.11|1130|1118.71|1117.45|1106.16|4439
1738072800000|2025-01-28 14:00:00|1119.25|1107.96|1113.45|1102.16|1122.95|1111.66|1106.9|1095.61|5728
1738076400000|2025-01-28 15:00:00|1113.35|1102.06|1116.85|1105.56|1127.45|1116.16|1107.3|1096.01|6028
1738080000000|2025-01-28 16:00:00|1116.9|1105.61|1112.45|1101.16|1118.65|1107.36|1103.75|1092.46|5979
1738083600000|2025-01-28 17:00:00|1112.55|1101.26|1132.85|1121.56|1134.2|1122.91|1112.15|1100.86|5824
1738087200000|2025-01-28 18:00:00|1132.75|1121.46|1121|1109.71|1133.95|1122.66|1116.05|1104.76|5765
1738090800000|2025-01-28 19:00:00|1120.85|1109.56|1131.75|1120.46|1134|1122.71|1111.9|1100.61|5201
1738094400000|2025-01-28 20:00:00|1131.9|1120.61|1116.25|1104.96|1139.2|1127.91|1113.45|1102.16|5900
1738098000000|2025-01-28 21:00:00|1116.5|1105.21|1101.1|1089.81|1131.5|1120.21|1098.75|1087.46|6214
1738101600000|2025-01-28 22:00:00|1101.15|1089.86|1120.9|1109.61|1124.25|1112.96|1091.65|1080.36|4872
1738105200000|2025-01-28 23:00:00|1120.85|1109.56|1119.35|1108.06|1124.9|1113.61|1106.35|1095.06|5003
1738108800000|2025-01-29 00:00:00|1119.45|1108.16|1137.75|1126.46|1145.4|1134.11|1117.4|1106.11|6596
1738112400000|2025-01-29 01:00:00|1137.6|1126.31|1146.95|1135.66|1151.45|1140.16|1133.2|1121.91|5112
1738116000000|2025-01-29 02:00:00|1147.1|1135.81|1134.75|1123.46|1160.4|1149.11|1134.7|1123.41|4800
1738119600000|2025-01-29 03:00:00|1134.65|1123.36|1165.85|1154.56|1166.35|1155.06|1130.9|1119.61|5284
1738123200000|2025-01-29 04:00:00|1165.9|1154.61|1168.85|1157.56|1179.5|1168.21|1161.95|1150.66|5366
1738126800000|2025-01-29 05:00:00|1168.75|1157.46|1179.3|1168.01|1179.35|1168.06|1167.8|1156.51|4389
1738130400000|2025-01-29 06:00:00|1179.35|1168.06|1193.9|1182.61|1194.1|1182.81|1177.45|1166.16|4375
1738134000000|2025-01-29 07:00:00|1194|1182.71|1196.1|1184.81|1204.2|1192.91|1182.95|1171.66|4366
1738137600000|2025-01-29 08:00:00|1196.2|1184.91|1201.2|1189.91|1211.95|1200.66|1193.75|1182.46|4632
1738141200000|2025-01-29 09:00:00|1201.25|1189.96|1190|1178.71|1205.65|1194.36|1186|1174.71|4213
1738144800000|2025-01-29 10:00:00|1190.45|1179.16|1204.55|1193.26|1208.9|1197.61|1183.4|1172.11|4332
1738148400000|2025-01-29 11:00:00|1204.3|1193.01|1207.3|1196.01|1210.8|1199.51|1199.85|1188.56|4552
1738152000000|2025-01-29 12:00:00|1210.15|1198.86|1196.7|1185.41|1213.8|1202.51|1195.95|1184.66|5429
1738155600000|2025-01-29 13:00:00|1197.25|1185.96|1188|1176.71|1198.15|1186.86|1178.8|1167.51|5084
1738159200000|2025-01-29 14:00:00|1187.9|1176.61|1175.25|1163.96|1202|1190.71|1169.05|1157.76|6658
1738162800000|2025-01-29 15:00:00|1175.3|1164.01|1172.15|1160.86|1190|1178.71|1170.5|1159.21|5991
1738166400000|2025-01-29 16:00:00|1172.1|1160.81|1158.2|1146.91|1175.25|1163.96|1155.55|1144.26|5555
1738170000000|2025-01-29 17:00:00|1158.15|1146.86|1172.6|1161.31|1188.5|1177.21|1158.05|1146.76|5214
1738173600000|2025-01-29 18:00:00|1172.8|1161.51|1182.1|1170.81|1187.9|1176.61|1159.65|1148.36|5478
1738177200000|2025-01-29 19:00:00|1182|1170.71|1187.4|1176.11|1204.85|1193.56|1147.5|1136.21|9999
1738180800000|2025-01-29 20:00:00|1187.8|1176.51|1193.1|1181.81|1211.9|1200.61|1172.2|1160.91|9085
1738184400000|2025-01-29 21:00:00|1192.85|1181.56|1199.55|1188.26|1211.2|1199.91|1179.55|1168.26|6351
1738188000000|2025-01-29 22:00:00|1199.5|1188.21|1187.1|1175.81|1201.3|1190.01|1186.1|1174.81|4192
1738191600000|2025-01-29 23:00:00|1187.15|1175.86|1179.6|1168.31|1196.95|1185.66|1177.5|1166.21|4750
1738195200000|2025-01-30 00:00:00|1179.55|1168.26|1188.35|1177.06|1190.2|1178.91|1170.4|1159.11|4454
1738198800000|2025-01-30 01:00:00|1188.4|1177.11|1194.6|1183.31|1200.8|1189.51|1185.65|1174.36|4424
1738202400000|2025-01-30 02:00:00|1194.65|1183.36|1204.7|1193.41|1204.85|1193.56|1189.55|1178.26|4133
1738206000000|2025-01-30 03:00:00|1204.75|1193.46|1207.8|1196.51|1213.3|1202.01|1198.5|1187.21|4654
1738209600000|2025-01-30 04:00:00|1207.7|1196.41|1213.7|1202.41|1217.7|1206.41|1203.6|1192.31|4467
1738213200000|2025-01-30 05:00:00|1213.75|1202.46|1215.05|1203.76|1220.35|1209.06|1208.6|1197.31|3762
1738216800000|2025-01-30 06:00:00|1215.35|1204.06|1204|1192.71|1220.15|1208.86|1203.25|1191.96|3260
1738220400000|2025-01-30 07:00:00|1204.45|1193.16|1197.35|1186.06|1207.15|1195.86|1193.4|1182.11|3515
1738224000000|2025-01-30 08:00:00|1196.85|1185.56|1203.6|1192.31|1204.8|1193.51|1191.3|1180.01|2782
1738227600000|2025-01-30 09:00:00|1203.55|1192.26|1215.4|1204.11|1219|1207.71|1202.75|1191.46|3756
1738231200000|2025-01-30 10:00:00|1215.65|1204.36|1216.6|1205.31|1216.65|1205.36|1211.2|1199.91|3744
1738234800000|2025-01-30 11:00:00|1216.65|1205.36|1219.35|1208.06|1222.15|1210.86|1211.65|1200.36|3343
1738238400000|2025-01-30 12:00:00|1219.4|1208.11|1206.65|1195.36|1220.4|1209.11|1203.45|1192.16|3112
1738242000000|2025-01-30 13:00:00|1206.5|1195.21|1217.75|1206.46|1220.7|1211.8|1202.35|1191.06|4780
1738245600000|2025-01-30 14:00:00|1217.5|1206.21|1231.05|1219.76|1236.05|1224.76|1215.7|1204.41|5834
1738249200000|2025-01-30 15:00:00|1230.95|1219.66|1215.45|1204.16|1235.55|1224.26|1214.3|1203.01|5795
1738252800000|2025-01-30 16:00:00|1215.5|1204.21|1215.65|1204.36|1222.2|1210.91|1209.95|1198.66|5066
1738256400000|2025-01-30 17:00:00|1215.85|1204.56|1221|1209.71|1224.15|1212.86|1210.55|1199.26|4727
1738260000000|2025-01-30 18:00:00|1220.95|1209.66|1220|1208.71|1230.1|1218.81|1210.4|1199.11|3977
1738263600000|2025-01-30 19:00:00|1219.95|1208.66|1224.4|1213.11|1226.1|1214.81|1217.9|1206.61|3803
1738267200000|2025-01-30 20:00:00|1224.45|1213.16|1210.55|1199.26|1231.6|1220.31|1209.7|1198.41|4418
1738270800000|2025-01-30 21:00:00|1210.65|1199.36|1207.8|1196.51|1214.4|1203.11|1204.7|1193.41|2626
1738274400000|2025-01-30 22:00:00|1207.9|1196.61|1207|1195.71|1212.2|1200.91|1202.75|1191.46|1711
1738278000000|2025-01-30 23:00:00|1207.05|1195.76|1202.45|1191.16|1213.2|1201.91|1202|1190.71|2220
1738281600000|2025-01-31 00:00:00|1202.5|1191.21|1211.5|1200.21|1211.9|1200.61|1198.55|1187.26|3824
1738285200000|2025-01-31 01:00:00|1211.45|1200.16|1209.6|1198.31|1213.85|1202.56|1203.35|1192.06|3338
1738288800000|2025-01-31 02:00:00|1209.5|1198.21|1194.05|1182.76|1210.4|1199.11|1193.7|1182.41|2554
1738292400000|2025-01-31 03:00:00|1194.1|1182.81|1189.15|1177.86|1195.05|1183.76|1183.75|1172.46|3346
1738296000000|2025-01-31 04:00:00|1189.2|1177.91|1185.95|1174.66|1191.6|1180.31|1183.05|1171.76|2967
1738299600000|2025-01-31 05:00:00|1186|1174.71|1196|1184.71|1199.75|1188.46|1185|1173.71|2574
1738303200000|2025-01-31 06:00:00|1196.05|1184.76|1200.85|1189.56|1201.45|1190.16|1191.85|1180.56|3064
1738306800000|2025-01-31 07:00:00|1200.9|1189.61|1192.5|1181.21|1213.45|1202.16|1190.75|1179.46|3082
1738310400000|2025-01-31 08:00:00|1192.45|1181.16|1188.55|1177.26|1194.6|1183.31|1186.7|1175.41|3855
1738314000000|2025-01-31 09:00:00|1188.75|1177.46|1193.6|1182.31|1197.9|1186.61|1186.15|1174.86|3509
1738317600000|2025-01-31 10:00:00|1193.55|1182.26|1193.45|1182.16|1196.75|1185.46|1186.95|1175.66|3220
1738321200000|2025-01-31 11:00:00|1193.35|1182.06|1207.85|1196.56|1214.05|1202.76|1193.25|1181.96|4392
1738324800000|2025-01-31 12:00:00|1207.55|1196.26|1226.3|1215.01|1228.8|1217.51|1202.4|1191.11|4409
1738328400000|2025-01-31 13:00:00|1226.35|1215.06|1227.85|1216.56|1235.05|1223.76|1218.2|1206.91|4074
1738332000000|2025-01-31 14:00:00|1227.65|1216.36|1241.7|1230.41|1267.85|1256.56|1227.5|1216.21|5995
1738335600000|2025-01-31 15:00:00|1241.75|1230.46|1275.25|1263.96|1275.8|1264.51|1230.95|1219.66|6234
1738339200000|2025-01-31 16:00:00|1274.65|1263.36|1250.25|1238.96|1288.9|1277.61|1247.65|1236.36|5418
1738342800000|2025-01-31 17:00:00|1250.15|1238.86|1234.75|1223.46|1251.9|1240.61|1234|1222.71|5172
1738346400000|2025-01-31 18:00:00|1234.65|1223.36|1204.15|1192.86|1241.9|1230.61|1201.75|1190.46|6724
1738350000000|2025-01-31 19:00:00|1203.95|1192.66|1206.85|1195.56|1212|1200.71|1199.2|1187.91|5977
1738353600000|2025-01-31 20:00:00|1206.7|1195.41|1176.2|1164.91|1206.7|1195.41|1174.85|1163.56|5134
1738357200000|2025-01-31 21:00:00|1175.8|1164.51|1193.85|1182.56|1194.5|1183.21|1172.15|1160.86|3988
1738396800000|2025-02-01 08:00:00|1167.1|1155.81|1158.45|1147.16|1169.4|1158.11|1149.6|1140.71|3847
1738400400000|2025-02-01 09:00:00|1158.4|1147.11|1144.05|1132.76|1159.35|1148.06|1139.1|1127.81|4063
1738404000000|2025-02-01 10:00:00|1144|1132.71|1141.55|1130.26|1155.1|1143.81|1140.8|1129.51|3507
1738407600000|2025-02-01 11:00:00|1141.45|1130.16|1144.25|1132.96|1147.8|1136.51|1136|1124.71|2504
1738411200000|2025-02-01 12:00:00|1144.1|1132.81|1149.6|1138.31|1152.55|1141.26|1139.7|1128.41|3103
1738414800000|2025-02-01 13:00:00|1149.45|1138.16|1138.8|1127.51|1150.9|1139.61|1137.25|1125.96|2807
1738418400000|2025-02-01 14:00:00|1138.85|1127.56|1142.8|1131.51|1150.3|1139.01|1138.05|1126.76|3165
1738422000000|2025-02-01 15:00:00|1142.85|1131.56|1150.75|1139.46|1154.15|1142.86|1137.5|1126.21|3248
1738425600000|2025-02-01 16:00:00|1150.65|1139.36|1159.8|1148.51|1170|1158.71|1150|1138.71|5010
1738429200000|2025-02-01 17:00:00|1159.7|1148.41|1167.7|1156.41|1170.1|1158.81|1159.7|1148.41|3852
1738432800000|2025-02-01 18:00:00|1168.15|1156.86|1149.85|1138.56|1172.25|1160.96|1147.95|1136.66|3653
1738436400000|2025-02-01 19:00:00|1149.8|1138.51|1131.2|1119.91|1150.45|1139.16|1125.4|1114.11|4478
1738440000000|2025-02-01 20:00:00|1131.15|1119.86|1117.95|1106.66|1131.7|1120.41|1107.4|1096.11|5382
1738443600000|2025-02-01 21:00:00|1117.75|1106.46|1107.3|1096.01|1129.55|1118.26|1107.2|1095.91|4342
1738447200000|2025-02-01 22:00:00|1107.25|1095.96|1102|1090.71|1111.55|1100.26|1097.65|1086.36|2593
1738450800000|2025-02-01 23:00:00|1101.95|1090.66|1091.8|1080.51|1102.65|1091.36|1082.7|1071.41|4862
1738454400000|2025-02-02 00:00:00|1091.9|1080.61|1111.95|1100.66|1117|1105.71|1088.1|1076.81|4556
1738458000000|2025-02-02 01:00:00|1112|1100.71|1108.15|1096.86|1117.75|1106.46|1106.7|1095.41|3798
1738461600000|2025-02-02 02:00:00|1108.2|1096.91|1085.75|1074.46|1109.15|1097.86|1084.55|1073.26|3806
1738465200000|2025-02-02 03:00:00|1087.35|1076.06|1069.6|1058.31|1094.45|1083.16|1063.4|1052.11|6998
1738468800000|2025-02-02 04:00:00|1069.55|1058.26|1075|1063.71|1086.7|1078.1|1067.6|1056.31|5587
1738472400000|2025-02-02 05:00:00|1075.1|1063.81|1090.15|1078.86|1092.3|1081.01|1073.25|1061.96|4803
1738476000000|2025-02-02 06:00:00|1090.2|1078.91|1089.5|1078.21|1095.55|1084.26|1084.4|1073.11|4473
1738479600000|2025-02-02 07:00:00|1089.55|1078.26|1074.55|1063.26|1089.65|1078.36|1069.1|1059.86|4463
1738483200000|2025-02-02 08:00:00|1074.45|1063.16|1073.65|1062.36|1083.7|1072.41|1070.5|1059.21|3998
1738486800000|2025-02-02 09:00:00|1073.6|1062.31|1077.75|1066.46|1078.05|1066.76|1069.35|1058.06|3899
1738490400000|2025-02-02 10:00:00|1077.7|1066.41|1067.45|1056.16|1077.75|1066.46|1062.3|1051.01|4045
1738494000000|2025-02-02 11:00:00|1067.65|1056.36|1048.85|1037.56|1072.75|1061.46|1048.85|1037.56|5587
1738497600000|2025-02-02 12:00:00|1048.9|1037.61|1044.9|1033.61|1060.7|1049.41|1044.8|1033.51|5496
1738501200000|2025-02-02 13:00:00|1045.05|1033.76|1059.7|1048.41|1060.45|1049.16|1044|1032.71|5457
1738504800000|2025-02-02 14:00:00|1059.85|1048.56|1051.35|1040.06|1063.1|1051.81|1051.35|1040.06|5114
1738508400000|2025-02-02 15:00:00|1051.3|1040.01|1056.05|1044.76|1058.55|1047.26|1044.45|1033.16|4424
1738512000000|2025-02-02 16:00:00|1056.1|1044.81|1014.2|1002.91|1056.5|1045.21|1007.5|997.21|6489
1738515600000|2025-02-02 17:00:00|1014.25|1002.96|968.27|956.98|1020.3|1010|961.62|950.86|9566
1738519200000|2025-02-02 18:00:00|968.69|957.4|935.78|924.49|980.09|968.8|929.65|919.43|10312
1738522800000|2025-02-02 19:00:00|935.38|924.09|961.14|949.85|972.54|962.25|922.07|912.3|9721
1738526400000|2025-02-02 20:00:00|962.47|951.18|955.79|937.5|973.76|962.47|950.09|933.33|8134
1738530000000|2025-02-02 21:00:00|955.78|937.49|940.15|921.86|960.2|941.91|936.54|918.25|8570
1738533600000|2025-02-02 22:00:00|940.17|921.88|925|913.71|958.53|940.24|876.7|865.41|8508
1738537200000|2025-02-02 23:00:00|925.31|914.02|923.35|912.06|925.31|914.02|877.45|866.16|10906
1738540800000|2025-02-03 00:00:00|923.36|912.07|892.58|881.29|923.87|912.58|859.36|848.07|10947
1738544400000|2025-02-03 01:00:00|891.5|880.21|779.97|768.68|899.52|888.23|753.12|730.24|11226
1738548000000|2025-02-03 02:00:00|780.45|769.16|778.34|767.05|798.54|785.65|705.54|682.54|9481
1738551600000|2025-02-03 03:00:00|777.49|766.2|819.67|808.38|828.98|817.69|776.2|764.91|10264
1738555200000|2025-02-03 04:00:00|819.66|808.37|783.59|772.3|833.38|822.09|783.31|772.02|10468
1738558800000|2025-02-03 05:00:00|783.6|772.31|846.29|835|848.61|837.32|783.32|772.03|10809
1738562400000|2025-02-03 06:00:00|846.27|834.98|898.78|887.49|899.82|888.53|838.2|826.91|10870
1738566000000|2025-02-03 07:00:00|898.79|887.5|938.84|927.55|943.24|931.95|883.46|872.17|10495
1738569600000|2025-02-03 08:00:00|938.5|927.21|926.85|915.56|938.58|927.29|908.07|896.78|10417
1738573200000|2025-02-03 09:00:00|926.84|915.55|907.65|896.36|933.62|922.33|905.3|894.01|10062
1738576800000|2025-02-03 10:00:00|907.66|896.37|929.58|918.29|931.32|920.03|905.08|893.79|8694
1738580400000|2025-02-03 11:00:00|929.57|918.28|918.36|907.07|931.09|919.8|913.24|901.95|7420
1738584000000|2025-02-03 12:00:00|918.47|907.18|907.94|896.65|927.99|916.7|904.28|892.99|9753
1738587600000|2025-02-03 13:00:00|907.93|896.64|919.27|907.98|922.22|910.93|905.44|894.15|9523
1738591200000|2025-02-03 14:00:00|919.28|907.99|977.5|966.21|985.26|973.97|905.98|894.69|10881
1738594800000|2025-02-03 15:00:00|977.51|966.22|994.99|983.7|1004.26|992.97|953.68|942.39|10366
1738598400000|2025-02-03 16:00:00|994.88|983.59|997.56|986.27|1009.95|998.66|980.16|968.87|9759
1738602000000|2025-02-03 17:00:00|997.57|986.28|977.87|966.58|1000.73|989.44|970.81|959.52|10072
1738605600000|2025-02-03 18:00:00|977.85|966.56|985.24|973.95|985.84|974.55|972.35|961.06|8982
1738609200000|2025-02-03 19:00:00|985.35|974.06|1001.85|990.56|1005.18|993.89|983.64|972.35|10123
1738612800000|2025-02-03 20:00:00|1001.84|990.55|974.72|963.43|1001.84|990.55|969.39|958.1|9081
1738616400000|2025-02-03 21:00:00|974.39|963.1|1009.35|998.06|1010.05|998.76|974.39|963.1|8681
1738620000000|2025-02-03 22:00:00|1009.4|998.11|1010.35|999.06|1025.7|1014.41|1002.45|991.16|6276
1738623600000|2025-02-03 23:00:00|1010.6|999.31|999.85|988.56|1015.8|1004.51|994.14|982.85|6780
1738627200000|2025-02-04 00:00:00|999.86|988.57|982.99|971.7|1002.56|991.27|982.63|971.34|7455
1738630800000|2025-02-04 01:00:00|982.98|971.69|983.4|972.11|993.59|982.3|979.41|968.12|6480
1738634400000|2025-02-04 02:00:00|983.36|972.07|963.49|952.2|985.29|974|961.85|950.56|8328
1738638000000|2025-02-04 03:00:00|963.47|952.18|958.06|946.77|965.86|954.57|956.67|945.38|7011
1738641600000|2025-02-04 04:00:00|958.04|946.75|948.6|937.31|965.46|954.17|945.93|934.64|6876
1738645200000|2025-02-04 05:00:00|948.69|937.4|915.5|904.21|951.1|939.81|908.15|896.86|9954
1738648800000|2025-02-04 06:00:00|915.52|904.23|928.64|917.35|932.3|921.01|915.52|904.23|8175
1738652400000|2025-02-04 07:00:00|927.66|916.37|908.63|897.34|930.2|918.91|904.05|892.76|7740
1738656000000|2025-02-04 08:00:00|908.61|897.32|908.58|897.29|921.96|910.67|903.9|892.61|8256
1738659600000|2025-02-04 09:00:00|908.57|897.28|898.41|887.12|913.76|902.47|897.07|885.78|6506
1738663200000|2025-02-04 10:00:00|898.39|887.1|914.25|902.96|918.27|906.98|897.62|886.33|6834
1738666800000|2025-02-04 11:00:00|914.24|902.95|918.1|906.81|932.72|921.43|912.4|901.11|6708
1738670400000|2025-02-04 12:00:00|918.05|906.76|938.35|927.06|947.66|936.37|918.05|906.76|6432
1738674000000|2025-02-04 13:00:00|938.34|927.05|928.48|917.19|949.48|938.19|926.12|914.83|7547
1738677600000|2025-02-04 14:00:00|928.6|917.31|947.31|936.02|954.98|943.69|920.2|908.91|8556
1738681200000|2025-02-04 15:00:00|947.3|936.01|935.83|924.54|951.63|940.34|919.55|908.26|10879
1738684800000|2025-02-04 16:00:00|936.28|924.99|940.55|929.26|947.81|936.52|932.17|920.88|6186
1738688400000|2025-02-04 17:00:00|942.31|931.02|944.91|933.62|950.99|939.7|934.95|923.66|6484
1738692000000|2025-02-04 18:00:00|944.81|933.52|946.03|934.74|948.27|936.98|936.76|925.47|6201
1738695600000|2025-02-04 19:00:00|945.94|934.65|926.59|915.3|964.43|953.14|926.01|914.72|7619
1738699200000|2025-02-04 20:00:00|926.32|915.03|915.18|903.89|934.07|922.78|913.49|902.2|8555
1738702800000|2025-02-04 21:00:00|915.2|903.91|883.36|872.07|915.44|904.15|881.54|870.25|8544
1738706400000|2025-02-04 22:00:00|883.38|872.09|902.53|891.24|908.26|896.97|882.67|871.38|6802
1738710000000|2025-02-04 23:00:00|902.54|891.25|912.36|901.07|919.93|908.64|898.81|887.52|6461
1738713600000|2025-02-05 00:00:00|912.37|901.08|911.68|900.39|915.78|904.49|905.77|894.48|6654
1738717200000|2025-02-05 01:00:00|911.67|900.38|912.18|900.89|927.14|915.85|910.1|898.81|7658
1738720800000|2025-02-05 02:00:00|912.19|900.9|928.18|916.89|931.06|919.77|909.23|897.94|8360
1738724400000|2025-02-05 03:00:00|928.17|916.88|924.22|912.93|932.75|921.46|922.89|911.6|6559
1738728000000|2025-02-05 04:00:00|924.21|912.92|932.66|921.37|934.56|923.27|920.93|909.64|5950
1738731600000|2025-02-05 05:00:00|932.65|921.36|950.56|939.27|951.41|940.12|925.91|914.62|6834
1738735200000|2025-02-05 06:00:00|950.57|939.28|937.52|926.23|953.68|942.39|934.64|923.35|7910
1738738800000|2025-02-05 07:00:00|937.29|926|938.42|927.13|944.56|933.27|933.17|921.88|7113
1738742400000|2025-02-05 08:00:00|938.41|927.12|936.24|924.95|944.47|933.18|931.92|920.63|6538
1738746000000|2025-02-05 09:00:00|935.6|924.31|926.62|915.33|942.69|931.4|925.65|914.36|6157
1738749600000|2025-02-05 10:00:00|926.63|915.34|938.33|927.04|939.59|928.3|925.61|914.32|6220
1738753200000|2025-02-05 11:00:00|938.31|927.02|953.63|942.34|956.11|944.82|938.13|926.84|7565
1738756800000|2025-02-05 12:00:00|953.62|942.33|944.05|932.76|958.32|947.03|942.4|931.11|6903
1738760400000|2025-02-05 13:00:00|944.03|932.74|941.6|930.31|948.75|937.46|939.35|929.42|7018
1738764000000|2025-02-05 14:00:00|941.59|930.3|931.53|920.24|948.01|938.67|928.16|916.87|8804
1738767600000|2025-02-05 15:00:00|931.52|920.23|944.2|932.91|946.07|934.78|922.11|910.82|9458
1738771200000|2025-02-05 16:00:00|944.17|932.88|937.62|926.33|947.47|936.18|925.17|913.88|10137
1738774800000|2025-02-05 17:00:00|937.71|926.42|920.93|909.64|945.75|934.46|915.78|904.49|8815
1738778400000|2025-02-05 18:00:00|920.94|909.65|920.95|909.66|933.24|921.95|917.45|906.16|8611
1738782000000|2025-02-05 19:00:00|920.93|909.64|945.91|934.62|949.79|938.5|917.93|906.64|8746
1738785600000|2025-02-05 20:00:00|945.82|934.53|934.82|923.53|949.67|938.38|924.76|913.47|9215
1738789200000|2025-02-05 21:00:00|934.83|923.54|934.63|923.34|943.57|932.28|931.31|920.02|8198
1738792800000|2025-02-05 22:00:00|934.41|923.12|921.46|910.17|939.5|928.21|917.91|906.62|8142
1738796400000|2025-02-05 23:00:00|921.45|910.16|932.1|920.81|934.14|922.85|920.36|909.07|6829
1738800000000|2025-02-06 00:00:00|933.03|921.74|929.33|918.04|943.65|932.36|927.62|916.33|7726
1738803600000|2025-02-06 01:00:00|929.31|918.02|940.91|929.62|946.92|935.63|925.16|913.87|7777
1738807200000|2025-02-06 02:00:00|940.85|929.56|939.75|928.46|952.54|941.25|937.81|926.52|8493
1738810800000|2025-02-06 03:00:00|939.69|928.4|936.13|924.84|940.99|929.7|931.25|919.96|7473
1738814400000|2025-02-06 04:00:00|936.14|924.85|939.54|928.25|947.07|935.78|934.64|923.35|6396
1738818000000|2025-02-06 05:00:00|939.66|928.37|944.23|932.94|946.15|934.86|936.59|925.3|5135
1738821600000|2025-02-06 06:00:00|944.24|932.95|950.26|938.97|951.32|940.03|940.36|929.07|6156
1738825200000|2025-02-06 07:00:00|950.21|938.92|941.2|929.91|950.56|939.27|937.26|925.97|6511
1738828800000|2025-02-06 08:00:00|941.19|929.9|934.49|923.2|943.82|932.53|933.05|921.76|6960
1738832400000|2025-02-06 09:00:00|934.5|923.21|944.8|933.51|947.5|936.21|931.38|920.09|7696
1738836000000|2025-02-06 10:00:00|945.29|934|946.62|935.33|950.06|938.77|940.08|928.79|7821
1738839600000|2025-02-06 11:00:00|946.57|935.28|939.24|927.95|947.53|936.24|930.85|919.56|6888
1738843200000|2025-02-06 12:00:00|939.88|928.59|923.87|912.58|941.82|930.53|922.97|911.68|6648
1738846800000|2025-02-06 13:00:00|923.88|912.59|934.8|923.51|941.17|929.88|922.97|911.68|7431
1738850400000|2025-02-06 14:00:00|934.95|923.66|915.42|904.13|936.84|925.55|913.77|902.48|9600
1738854000000|2025-02-06 15:00:00|915.3|904.01|904.41|893.12|920.64|909.35|899.09|887.8|9927
1738857600000|2025-02-06 16:00:00|904.42|893.13|907.92|896.63|918.19|906.9|904.42|893.13|8246
1738861200000|2025-02-06 17:00:00|907.83|896.54|907.22|895.93|919.59|908.3|902.36|891.07|7648
1738864800000|2025-02-06 18:00:00|907.5|896.21|903.05|891.76|914.01|902.72|899.82|888.53|8625
1738868400000|2025-02-06 19:00:00|903.06|891.77|900.83|889.54|914.45|903.16|898.08|886.79|8585
1738872000000|2025-02-06 20:00:00|901.14|889.85|916.93|905.64|918.72|907.43|899.39|888.1|9009
1738875600000|2025-02-06 21:00:00|918.55|907.26|909.64|898.35|918.55|907.26|899.45|888.16|8199
1738879200000|2025-02-06 22:00:00|909.59|898.3|910.13|898.84|911.96|900.67|897.49|886.2|6276
1738882800000|2025-02-06 23:00:00|910.08|898.79|905.13|893.84|912.02|900.73|895.78|884.49|6825
1738886400000|2025-02-07 00:00:00|905.12|893.83|904.88|893.59|915.26|903.97|900.79|889.5|7737
1738890000000|2025-02-07 01:00:00|904.82|893.53|917.29|906|924.4|913.11|903.99|892.7|8141
1738893600000|2025-02-07 02:00:00|917.2|905.91|914.64|903.35|923.2|911.91|910.8|899.51|7634
1738897200000|2025-02-07 03:00:00|914.3|903.01|912.98|901.69|917.81|906.52|905.01|893.72|6247
1738900800000|2025-02-07 04:00:00|912.95|901.66|913.29|902|920.05|908.76|910.52|899.23|6174
1738904400000|2025-02-07 05:00:00|913.14|901.85|910.81|899.52|916.16|904.87|904.82|893.53|5904
1738908000000|2025-02-07 06:00:00|910.9|899.61|901.62|890.33|911.41|900.12|889.5|878.21|6542
1738911600000|2025-02-07 07:00:00|901.42|890.13|903.08|891.79|913.86|902.57|900.07|888.78|8251
1738915200000|2025-02-07 08:00:00|903.11|891.82|910.67|899.38|917.57|906.28|898.86|887.57|8476
1738918800000|2025-02-07 09:00:00|910.5|899.21|918.85|907.56|920.33|909.04|908.51|897.22|7507
1738922400000|2025-02-07 10:00:00|918.81|907.52|918.75|907.46|921.85|910.56|913.81|902.52|7134
1738926000000|2025-02-07 11:00:00|918.76|907.47|929.89|918.6|930.82|919.53|916.67|905.38|6914
1738929600000|2025-02-07 12:00:00|929.9|918.61|931.16|919.87|933.31|922.02|922.66|911.37|6632
1738933200000|2025-02-07 13:00:00|931.15|919.86|946.1|934.81|950.22|938.93|920.56|909.27|8274
1738936800000|2025-02-07 14:00:00|946.16|934.87|946.13|934.84|956.45|945.16|938.91|927.62|9798
1738940400000|2025-02-07 15:00:00|946.14|934.85|918.29|907|946.14|934.85|912.95|901.66|9914
1738944000000|2025-02-07 16:00:00|918.27|906.98|911.28|899.99|922.08|910.79|906.89|895.6|8366
1738947600000|2025-02-07 17:00:00|911.27|899.98|905.02|893.73|913.01|901.72|896.77|885.48|9341
1738951200000|2025-02-07 18:00:00|905.07|893.78|927.76|916.47|932.46|921.17|903.5|892.21|7529
1738954800000|2025-02-07 19:00:00|927.73|916.44|927.09|915.8|934.2|922.91|922.25|910.96|8109
1738958400000|2025-02-07 20:00:00|926.93|915.64|897.75|886.46|928.08|916.79|896.45|885.16|10613
1738962000000|2025-02-07 21:00:00|897.76|886.47|893.92|882.63|909.81|898.52|889.93|880.95|8557
1739001600000|2025-02-08 08:00:00|891.99|880.7|881.03|869.74|894.35|883.06|880.54|869.25|6240
1739005200000|2025-02-08 09:00:00|881.04|869.75|887.59|876.3|889.2|877.91|880.84|869.55|5362
1739008800000|2025-02-08 10:00:00|887.58|876.29|883.31|872.02|889.95|878.66|881.19|869.9|5172
1739012400000|2025-02-08 11:00:00|883.3|872.01|886.52|875.23|887.67|876.38|879.32|868.03|5737
1739016000000|2025-02-08 12:00:00|886.53|875.24|885.47|874.18|890.29|879|881.28|869.99|5928
1739019600000|2025-02-08 13:00:00|885.46|874.17|896.63|885.34|902.19|890.9|884.41|873.12|6821
1739023200000|2025-02-08 14:00:00|896.62|885.33|897.64|886.35|898.44|887.15|888.69|877.4|7763
1739026800000|2025-02-08 15:00:00|897.65|886.36|895.4|884.11|902.36|891.07|889.43|878.14|7228
1739030400000|2025-02-08 16:00:00|895.45|884.16|904.47|893.18|906.58|895.29|892.8|881.51|7998
1739034000000|2025-02-08 17:00:00|904.48|893.19|916.3|905.01|918.87|907.58|904.44|893.15|7466
1739037600000|2025-02-08 18:00:00|916.54|905.25|919.94|908.65|922.88|911.59|910.44|899.15|5972
1739041200000|2025-02-08 19:00:00|919.93|908.64|912.56|901.27|922.08|910.79|907.58|898.5|5927
1739044800000|2025-02-08 20:00:00|912.55|901.26|915.65|904.36|915.76|904.47|905.63|896.02|5555
1739048400000|2025-02-08 21:00:00|915.64|904.35|918.01|906.72|920.22|908.93|913.31|902.02|4713
1739052000000|2025-02-08 22:00:00|919.31|908.02|918.71|907.42|923.04|911.75|916.76|905.47|4230
1739055600000|2025-02-08 23:00:00|918.72|907.43|920.61|909.32|923.87|912.58|918.72|907.43|4113
1739059200000|2025-02-09 00:00:00|920.62|909.33|918.12|906.83|920.76|909.47|912.78|901.49|5029
1739062800000|2025-02-09 01:00:00|918.65|907.36|913.45|902.16|923.14|911.85|912.17|900.88|4050
1739066400000|2025-02-09 02:00:00|913.46|902.17|909.08|897.79|916.43|905.14|903.71|894.37|4006
1739070000000|2025-02-09 03:00:00|909.07|897.78|931.83|920.54|934.52|923.23|907.49|896.2|4704
1739073600000|2025-02-09 04:00:00|931.84|920.55|926.2|914.91|931.84|920.55|921.81|910.52|4456
1739077200000|2025-02-09 05:00:00|926.22|914.93|925.88|914.59|927.59|916.3|923.29|912|3940
1739080800000|2025-02-09 06:00:00|925.87|914.58|929.36|918.07|931.35|920.06|922.46|911.17|4218
1739084400000|2025-02-09 07:00:00|929.35|918.06|932.49|921.2|932.86|921.57|924.49|913.2|4173
1739088000000|2025-02-09 08:00:00|932.42|921.13|934.48|923.19|936.09|924.8|928.27|916.98|4749
1739091600000|2025-02-09 09:00:00|934.49|923.2|930.2|918.91|935.49|924.2|929.1|917.81|4755
1739095200000|2025-02-09 10:00:00|929.73|918.44|930.19|918.9|935.49|924.2|925.56|916.54|4124
1739098800000|2025-02-09 11:00:00|930.2|918.91|926.09|914.8|932.46|921.17|925.61|914.64|5213
1739102400000|2025-02-09 12:00:00|926.13|914.84|924.56|913.27|929.32|918.03|919.98|908.69|5412
1739106000000|2025-02-09 13:00:00|924.57|913.28|907.01|895.72|926.38|915.09|904.58|893.29|6563
1739109600000|2025-02-09 14:00:00|907.02|895.73|915.76|904.47|916.53|905.24|905.61|894.32|6288
1739113200000|2025-02-09 15:00:00|915.73|904.44|932.01|920.72|933.92|922.63|915.44|904.15|5322
1739116800000|2025-02-09 16:00:00|932.02|920.73|935.2|923.91|937.74|926.45|929.42|918.13|4617
1739120400000|2025-02-09 17:00:00|935.22|923.93|929.88|918.59|936.92|925.63|925.51|914.22|5408
1739124000000|2025-02-09 18:00:00|929.87|918.58|925.23|913.94|930.45|919.16|924.52|913.23|4178
1739127600000|2025-02-09 19:00:00|925.22|913.93|911.23|899.94|928.5|917.21|905.52|896.82|5282
1739131200000|2025-02-09 20:00:00|911.24|899.95|918.87|900.58|924.23|907.15|910.1|898.74|4612
1739134800000|2025-02-09 21:00:00|918.85|900.56|888.88|870.59|920.26|901.97|882.16|865.53|7477
1739138400000|2025-02-09 22:00:00|888.86|870.57|911.1|899.81|922.92|911.63|877.77|863.11|6516
1739142000000|2025-02-09 23:00:00|911.09|899.8|920.02|908.73|921.92|910.63|905.78|894.49|5854
1739145600000|2025-02-10 00:00:00|920.04|908.75|924.13|912.84|936.2|924.91|919.89|908.6|6591
1739149200000|2025-02-10 01:00:00|924.12|912.83|893.18|881.89|925.31|914.02|891.52|880.23|7192
1739152800000|2025-02-10 02:00:00|893.17|881.88|904.83|893.54|908.09|896.8|888.8|877.51|8034
1739156400000|2025-02-10 03:00:00|904.82|893.53|919.22|907.93|931.38|920.09|900.23|888.94|9191
1739160000000|2025-02-10 04:00:00|919.2|907.91|918.88|907.59|927.16|915.87|913.67|902.38|8908
1739163600000|2025-02-10 05:00:00|919.01|907.72|920.83|909.54|929.48|918.19|914.34|903.05|9805
1739167200000|2025-02-10 06:00:00|920.82|909.53|919.76|908.47|922.84|911.55|914.32|903.03|8883
1739170800000|2025-02-10 07:00:00|919.77|908.48|920.8|909.51|924.32|913.03|916.7|905.41|9149
1739174400000|2025-02-10 08:00:00|920.79|909.5|927.3|916.01|935.25|923.96|919.61|908.32|6178
1739178000000|2025-02-10 09:00:00|927.31|916.02|927.59|916.3|934.8|923.51|925.35|914.06|5954
1739181600000|2025-02-10 10:00:00|927.73|916.44|923.96|912.67|930.68|919.39|920.9|909.61|4835
1739185200000|2025-02-10 11:00:00|923.97|912.68|925.37|914.08|927.06|915.77|919|907.71|4082
1739188800000|2025-02-10 12:00:00|925.26|913.97|918.58|907.29|927.75|916.46|914.36|903.07|4618
1739192400000|2025-02-10 13:00:00|918.59|907.3|940.97|929.68|944.11|932.82|917.14|905.85|5431
1739196000000|2025-02-10 14:00:00|941.06|929.77|930.63|919.34|942.95|931.66|924.95|913.66|7434
1739199600000|2025-02-10 15:00:00|930.64|919.35|928.51|917.22|933.34|922.05|923.27|911.98|6285
1739203200000|2025-02-10 16:00:00|928.52|917.23|950.11|938.82|957.75|946.46|926.76|915.47|6500
1739206800000|2025-02-10 17:00:00|950.1|938.81|951.57|940.28|956.09|944.8|935.71|924.42|6658
1739210400000|2025-02-10 18:00:00|951.06|939.77|953.43|942.14|961.42|950.13|946.74|935.45|6168
1739214000000|2025-02-10 19:00:00|953.42|942.13|953.64|942.35|955.73|944.44|948.88|937.59|4062
1739217600000|2025-02-10 20:00:00|953.63|942.34|964.59|953.3|964.93|953.64|953.25|941.96|4682
1739221200000|2025-02-10 21:00:00|964.6|953.31|961.39|950.1|965.22|953.93|958.73|947.44|4398
1739224800000|2025-02-10 22:00:00|961.5|950.21|959.55|948.26|967.1|955.81|953.59|942.3|4096
1739228400000|2025-02-10 23:00:00|957.43|946.14|952.52|941.23|957.99|946.7|946.96|935.67|4997
1739232000000|2025-02-11 00:00:00|952.47|941.18|976.72|965.43|977.14|965.85|952.35|941.06|6544
1739235600000|2025-02-11 01:00:00|976.73|965.44|975.05|963.76|984.66|973.37|970.91|959.62|5344
1739239200000|2025-02-11 02:00:00|975.1|963.81|970.85|959.56|980.58|969.29|967.29|956|6165
1739242800000|2025-02-11 03:00:00|970.84|959.55|973.69|962.4|975.69|964.4|965|953.71|5316
1739246400000|2025-02-11 04:00:00|973.7|962.41|993.68|982.39|993.68|982.39|973.7|962.41|4821
1739250000000|2025-02-11 05:00:00|993.69|982.4|1007.15|995.86|1008.6|997.31|989.1|977.81|5308
1739253600000|2025-02-11 06:00:00|1006.02|994.73|1010.05|998.76|1011.45|1000.16|997.68|986.39|4026
1739257200000|2025-02-11 07:00:00|1010|998.71|1005.82|994.53|1010|998.71|999.63|988.34|4591
1739260800000|2025-02-11 08:00:00|1005.5|994.21|1006.95|995.66|1010.45|999.16|1003.34|992.05|5170
1739264400000|2025-02-11 09:00:00|1007.05|995.76|1001.16|989.87|1008.95|997.66|998.18|986.89|4774
1739268000000|2025-02-11 10:00:00|1001.17|989.88|995.74|984.45|1002.75|991.46|994.3|983.01|5455
1739271600000|2025-02-11 11:00:00|995.75|984.46|1002.88|991.59|1003.34|992.05|995.27|983.98|4940
1739275200000|2025-02-11 12:00:00|1002.82|991.53|989.88|978.59|1003.6|992.31|986.25|974.96|6048
1739278800000|2025-02-11 13:00:00|989.84|978.55|963.53|952.24|991.82|980.53|961.59|950.3|7454
1739282400000|2025-02-11 14:00:00|962.82|951.53|985.11|973.82|985.91|974.62|962.13|950.84|7660
1739286000000|2025-02-11 15:00:00|985.06|973.77|970.96|959.67|990.95|979.66|966.43|955.14|6800
1739289600000|2025-02-11 16:00:00|970.92|959.63|969.65|958.36|977.42|966.13|965.98|954.69|6704
1739293200000|2025-02-11 17:00:00|969.59|958.3|959.09|947.8|970.72|959.43|957.93|946.64|6862
1739296800000|2025-02-11 18:00:00|959.08|947.79|942.95|931.66|961.24|949.95|940.22|928.93|5836
1739300400000|2025-02-11 19:00:00|942.82|931.53|936.2|924.91|946.15|934.86|931.07|919.78|6287
1739304000000|2025-02-11 20:00:00|936.19|924.9|943.37|932.08|948.25|936.96|934.66|923.37|6444
1739307600000|2025-02-11 21:00:00|943.36|932.07|945.37|934.08|952.98|941.69|938.15|926.86|6413
1739311200000|2025-02-11 22:00:00|945.21|933.92|941.7|930.41|956.32|945.03|939.71|928.42|5690
1739314800000|2025-02-11 23:00:00|941.71|930.42|945.46|934.17|949.53|938.24|940.93|929.64|5822
1739318400000|2025-02-12 00:00:00|945.47|934.18|949.47|938.18|952.22|940.93|939.01|927.72|6011
1739322000000|2025-02-12 01:00:00|949.48|938.19|950.06|938.77|952.17|940.88|941.23|929.94|6438
1739325600000|2025-02-12 02:00:00|950.21|938.92|939.35|928.06|950.64|939.35|936.37|925.08|6335
1739329200000|2025-02-12 03:00:00|939.37|928.08|937.38|926.09|945.71|934.42|931.13|919.84|7265
1739332800000|2025-02-12 04:00:00|937.37|926.08|935.68|924.39|940.11|928.82|930.53|919.24|6354
1739336400000|2025-02-12 05:00:00|935.81|924.52|948.17|936.88|948.29|937|931.48|920.19|5918
1739340000000|2025-02-12 06:00:00|948.16|936.87|941.74|930.45|949.59|938.3|939.5|928.21|6195
1739343600000|2025-02-12 07:00:00|941.72|930.43|954.32|946.6|957.56|949.84|939.82|928.53|6990
1739347200000|2025-02-12 08:00:00|954.33|946.61|954.38|946.66|963.19|955.47|953.09|945.37|7021
1739350800000|2025-02-12 09:00:00|954.37|946.65|949.95|942.23|954.92|947.2|944.35|936.63|6577
1739354400000|2025-02-12 10:00:00|949.96|942.24|947.05|939.33|950.85|943.13|942.35|934.63|5505
1739358000000|2025-02-12 11:00:00|947.06|939.34|953.56|945.84|958.2|950.48|947.06|939.34|5737
1739361600000|2025-02-12 12:00:00|953.57|945.85|954.03|946.31|961.63|953.91|952.38|944.66|5928
1739365200000|2025-02-12 13:00:00|954.04|946.32|932.27|924.55|965.11|957.39|913.35|904.98|9756
1739368800000|2025-02-12 14:00:00|932.26|924.54|939.05|931.33|939.29|931.57|914.82|907.1|10432
1739372400000|2025-02-12 15:00:00|938.44|930.72|950.66|942.94|955.18|947.46|925.67|917.95|10276
1739376000000|2025-02-12 16:00:00|950.92|943.2|970.34|962.62|973.24|965.52|939.79|932.07|9688
1739379600000|2025-02-12 17:00:00|970.39|962.67|970.9|963.18|978.19|970.47|967.37|959.65|7257
1739383200000|2025-02-12 18:00:00|971.16|963.44|970.28|962.56|972.49|964.77|963.1|955.38|5751
1739386800000|2025-02-12 19:00:00|970.27|962.55|983.82|976.1|985.1|977.38|964.76|957.04|5667
1739390400000|2025-02-12 20:00:00|983.81|976.09|985.92|978.2|990.95|983.23|980.58|972.86|5470
1739394000000|2025-02-12 21:00:00|986.06|978.34|987.01|979.29|994.11|986.39|979.52|971.8|4615
1739397600000|2025-02-12 22:00:00|987.08|979.36|1005.51|997.79|1018.71|1010.99|982.94|975.22|4892
1739401200000|2025-02-12 23:00:00|1005.41|997.69|1000.26|992.54|1011.91|1004.19|997.36|989.64|4927
1739404800000|2025-02-13 00:00:00|1000.27|992.55|995.67|987.95|1003.25|995.53|991.47|983.75|5725
1739408400000|2025-02-13 01:00:00|995.68|987.96|1008.76|1001.04|1012.86|1005.14|994.26|986.54|4729
1739412000000|2025-02-13 02:00:00|1008.71|1000.99|998|990.28|1008.71|1000.99|994.14|986.42|4145
1739415600000|2025-02-13 03:00:00|998.48|990.76|999.48|991.76|1001.46|993.74|995.27|987.55|3478
1739419200000|2025-02-13 04:00:00|999.54|991.82|985.16|977.44|1000.49|992.77|982.33|974.61|4019
1739422800000|2025-02-13 05:00:00|985.06|977.34|988.58|980.86|995.98|988.26|980.62|972.9|4860
1739426400000|2025-02-13 06:00:00|988.62|980.9|976.74|969.02|993.34|985.62|972.5|964.78|5904
1739430000000|2025-02-13 07:00:00|976.73|969.01|971.9|964.18|980.18|972.46|969.56|961.84|7138
1739433600000|2025-02-13 08:00:00|972.01|964.29|969.36|961.64|976.79|969.07|965.31|957.59|7551
1739437200000|2025-02-13 09:00:00|969.35|961.63|977.61|969.89|979.87|972.15|965.94|958.22|3858
1739440800000|2025-02-13 10:00:00|977.64|969.92|976.29|968.57|983.42|975.7|974.95|967.23|4132
1739444400000|2025-02-13 11:00:00|976.44|968.72|968.09|960.37|977.08|969.36|964.34|956.62|5368
1739448000000|2025-02-13 12:00:00|968.45|960.73|964.52|956.8|969.85|962.13|962.31|954.59|6177
1739451600000|2025-02-13 13:00:00|964.63|956.91|969.24|961.52|976.36|968.48|961.98|954.26|7959
1739455200000|2025-02-13 14:00:00|969.23|961.51|956.77|949.05|969.23|961.51|952.64|944.92|7909
1739458800000|2025-02-13 15:00:00|956.76|949.04|962.92|955.2|974.04|966.32|951.66|943.94|8252
1739462400000|2025-02-13 16:00:00|962.91|955.19|958.24|950.52|966.88|959.16|955.98|948.26|8271
1739466000000|2025-02-13 17:00:00|958.26|950.54|962.32|954.6|970.13|962.41|957.56|949.84|6358
1739469600000|2025-02-13 18:00:00|962.31|954.59|970.36|962.64|970.36|962.64|956.64|948.92|5457
1739473200000|2025-02-13 19:00:00|970.35|962.63|964.84|957.12|977.91|970.19|962.64|954.92|4625
1739476800000|2025-02-13 20:00:00|964.87|957.15|972.85|965.13|973.05|965.33|964.83|957.11|3085
1739480400000|2025-02-13 21:00:00|972.74|965.02|982.08|974.36|990.43|982.71|971.36|963.64|4137
1739484000000|2025-02-13 22:00:00|981.97|974.25|986.39|978.67|990.14|982.42|980.81|973.09|3609
1739487600000|2025-02-13 23:00:00|986.6|978.88|994.17|986.45|994.49|986.77|985.59|977.87|4426
1739491200000|2025-02-14 00:00:00|994.28|986.56|993.44|985.72|996.82|989.1|987.66|979.94|4136
1739494800000|2025-02-14 01:00:00|993.45|985.73|993.17|985.45|996.28|988.56|985.65|977.93|3653
1739498400000|2025-02-14 02:00:00|993.16|985.44|1001.5|993.78|1002.74|995.02|991.79|984.07|3819
1739502000000|2025-02-14 03:00:00|1001.51|993.79|1009.86|1002.14|1012.01|1004.29|998.24|990.52|4270
1739505600000|2025-02-14 04:00:00|1009.96|1002.24|998.59|990.87|1010.31|1002.59|996.86|989.14|2933
1739509200000|2025-02-14 05:00:00|998.29|990.57|993.03|985.31|1000.49|992.77|990.14|982.42|3671
1739512800000|2025-02-14 06:00:00|993.07|985.35|993.56|985.84|995.04|987.32|989.91|982.19|3559
1739516400000|2025-02-14 07:00:00|993.71|985.99|993.41|985.69|996.46|988.74|990.25|982.53|4047
1739520000000|2025-02-14 08:00:00|993.4|985.68|1003.37|995.65|1006.01|998.29|993.38|985.66|4932
1739523600000|2025-02-14 09:00:00|1003.42|995.7|1012.26|1004.54|1014.16|1006.44|1002.87|995.15|3446
1739527200000|2025-02-14 10:00:00|1012.31|1004.59|1001.03|993.31|1015.16|1007.44|997.76|990.04|3429
1739530800000|2025-02-14 11:00:00|1001.02|993.3|1000.64|992.92|1004.91|997.19|997.79|990.07|5310
1739534400000|2025-02-14 12:00:00|1000.62|992.9|1001.25|993.53|1001.99|994.27|996.35|988.63|5092
1739538000000|2025-02-14 13:00:00|1001.24|993.52|1011.06|1003.34|1013.01|1005.29|1000.32|992.6|4958
1739541600000|2025-02-14 14:00:00|1011.11|1003.39|1015.56|1007.84|1018.41|1010.69|1003.16|995.44|5564
1739545200000|2025-02-14 15:00:00|1015.76|1008.04|1016.31|1008.59|1018.51|1010.79|999.42|991.7|6011
1739548800000|2025-02-14 16:00:00|1016.36|1008.64|1021.81|1014.09|1022.76|1015.04|1005.61|997.89|4703
1739552400000|2025-02-14 17:00:00|1021.91|1014.19|1030.96|1023.24|1037.66|1029.94|1014.21|1006.49|4631
1739556000000|2025-02-14 18:00:00|1031.06|1023.34|1019.81|1012.09|1039.96|1032.24|1018.51|1010.79|5399
1739559600000|2025-02-14 19:00:00|1020.06|1012.34|1014.51|1006.79|1025.06|1017.34|1011.06|1003.34|5195
1739563200000|2025-02-14 20:00:00|1014.61|1006.89|1006.31|998.59|1016.26|1008.54|1003.43|995.71|3533
1739566800000|2025-02-14 21:00:00|1006.26|998.54|1016.76|1009.04|1017.71|1009.99|999.53|991.81|4880
1739606400000|2025-02-15 08:00:00|997.28|989.56|997.32|989.6|1002.07|994.35|995.76|988.04|3005
1739610000000|2025-02-15 09:00:00|997.33|989.61|994.06|986.34|999.72|992|990.93|983.21|4586
1739613600000|2025-02-15 10:00:00|994.05|986.33|998.09|990.37|1000.23|992.51|989.02|981.3|5207
1739617200000|2025-02-15 11:00:00|998.22|990.5|991.31|983.59|1001.77|994.05|988.89|981.17|5378
1739620800000|2025-02-15 12:00:00|991.32|983.6|998.52|990.8|1000.15|992.43|990.12|982.4|4860
1739624400000|2025-02-15 13:00:00|997.97|990.25|994.28|986.56|1000.66|992.94|994.07|986.35|4264
1739628000000|2025-02-15 14:00:00|994.24|986.52|986.79|979.07|994.31|986.59|978.28|970.56|5985
1739631600000|2025-02-15 15:00:00|986.8|979.08|989.54|981.82|992.33|984.61|986.45|978.73|4945
1739635200000|2025-02-15 16:00:00|989.53|981.81|984.98|977.26|992.43|984.71|983.39|975.67|5266
1739638800000|2025-02-15 17:00:00|984.96|977.24|982.66|974.94|987.67|979.95|980.97|973.25|5706
1739642400000|2025-02-15 18:00:00|982.67|974.95|989.58|981.86|991.35|983.63|982.42|974.7|5031
1739646000000|2025-02-15 19:00:00|989.57|981.85|982.47|974.75|990.73|983.01|981.97|974.25|4368
1739649600000|2025-02-15 20:00:00|982.48|974.76|980.71|972.99|985.26|977.54|975.63|967.91|4930
1739653200000|2025-02-15 21:00:00|980.74|973.02|984.61|976.89|986.13|978.41|980.74|973.02|4927
1739656800000|2025-02-15 22:00:00|984.62|976.9|982.22|974.5|985.89|978.17|978.53|970.81|5297
1739660400000|2025-02-15 23:00:00|982.21|974.49|985.98|978.26|987.41|979.69|980.43|972.71|4797
1739664000000|2025-02-16 00:00:00|985.97|978.25|986.86|979.14|991.48|983.76|983.36|975.05|5027
1739667600000|2025-02-16 01:00:00|986.87|979.15|988.87|981.15|989.84|982.12|982.96|975.24|4930
1739671200000|2025-02-16 02:00:00|988.88|981.16|982.78|975.06|990.45|982.73|981.02|973.3|5155
1739674800000|2025-02-16 03:00:00|982.77|975.05|983.06|975.34|985.31|977.59|978.24|970.52|4845
1739678400000|2025-02-16 04:00:00|983.02|975.3|983.8|976.08|987.9|980.18|981.22|973.5|4444
1739682000000|2025-02-16 05:00:00|983.77|976.05|985.7|977.98|989.5|981.78|980.23|972.51|4610
1739685600000|2025-02-16 06:00:00|985.69|977.97|988.13|980.41|993.33|985.61|984.52|976.8|4872
1739689200000|2025-02-16 07:00:00|988.12|980.4|978.84|971.12|988.12|980.4|976.18|968.46|4866
1739692800000|2025-02-16 08:00:00|978.83|971.11|984.4|976.68|986.88|979.16|975.3|967.58|4638
1739696400000|2025-02-16 09:00:00|984.41|976.69|994.77|987.05|995.36|987.64|981.75|974.03|4629
1739700000000|2025-02-16 10:00:00|994.76|987.04|989.16|981.44|997.43|989.71|988.24|980.52|4493
1739703600000|2025-02-16 11:00:00|989.15|981.43|998.1|990.38|998.53|990.81|988.41|980.69|4654
1739707200000|2025-02-16 12:00:00|998.09|990.37|991.62|983.9|998.25|990.53|990.47|982.75|5009
1739710800000|2025-02-16 13:00:00|991.61|983.89|979.78|972.06|991.61|983.89|978.16|970.44|5080
1739714400000|2025-02-16 14:00:00|979.77|972.05|976.61|968.89|984.83|977.11|971.37|963.65|5698
1739718000000|2025-02-16 15:00:00|976.62|968.9|975.23|967.51|981.01|973.29|975.05|967.33|4764
1739721600000|2025-02-16 16:00:00|975.22|967.5|974.43|966.71|981.81|974.09|971.33|963.61|4703
1739725200000|2025-02-16 17:00:00|974.42|966.7|970.26|962.54|978.74|971.02|968.98|961.26|4136
1739728800000|2025-02-16 18:00:00|970.18|962.46|967.4|959.68|970.52|962.8|960.08|952.36|6079
1739732400000|2025-02-16 19:00:00|966.57|958.85|971.53|963.81|974.05|966.33|963.52|955.8|4920
1739736000000|2025-02-16 20:00:00|971.52|963.8|970.77|956.05|975.05|967.33|969.4|955.15|4241
1739739600000|2025-02-16 21:00:00|970.76|956.04|974.46|959.74|977.49|962.77|966.18|951.46|4321
1739743200000|2025-02-16 22:00:00|974.38|959.66|970.63|962.91|978.5|970.78|964.67|956.95|4811
1739746800000|2025-02-16 23:00:00|970.62|962.9|963.35|955.63|970.73|963.01|961.45|953.73|7375
1739750400000|2025-02-17 00:00:00|963.13|955.41|969.29|961.57|969.58|961.86|961.51|953.79|6252
1739754000000|2025-02-17 01:00:00|969.3|961.58|976.62|968.9|978.2|970.48|966.88|959.16|6282
1739757600000|2025-02-17 02:00:00|976.61|968.89|972.74|965.02|980.72|973|971.47|963.75|5350
1739761200000|2025-02-17 03:00:00|972.45|964.73|973.19|965.47|973.82|966.1|965.62|957.9|5235
1739764800000|2025-02-17 04:00:00|973.18|965.46|961.92|954.2|973.18|965.46|961.43|953.71|4677
1739768400000|2025-02-17 05:00:00|961.91|954.19|968.52|960.8|969.76|962.04|950.39|942.67|6334
1739772000000|2025-02-17 06:00:00|968.53|960.81|981.32|973.6|985.98|978.26|967.73|960.01|5434
1739775600000|2025-02-17 07:00:00|981.4|973.68|973.86|966.14|986.99|979.27|970.43|962.71|5657
1739779200000|2025-02-17 08:00:00|973.85|966.13|987.32|979.44|990.08|982.2|969.64|961.92|6981
1739782800000|2025-02-17 09:00:00|987.33|979.45|990.99|983.11|994.4|986.52|979.5|971.62|5891
1739786400000|2025-02-17 10:00:00|991|983.12|999.24|991.36|1008.84|1000.96|990.68|982.8|6021
1739790000000|2025-02-17 11:00:00|999.25|991.37|1007.49|999.61|1007.99|1000.11|995.09|987.21|8559
1739793600000|2025-02-17 12:00:00|1007.54|999.66|1007.14|999.26|1012.89|1005.01|1006.29|998.41|4760
1739797200000|2025-02-17 13:00:00|1007.34|999.46|998.89|991.01|1008.79|1000.91|998.79|990.91|5300
1739800800000|2025-02-17 14:00:00|998.88|991|1023.29|1015.41|1023.64|1015.76|998.88|991|6572
1739804400000|2025-02-17 15:00:00|1023.64|1015.76|991.52|983.64|1029.94|1022.06|987.39|979.51|7174
1739808000000|2025-02-17 16:00:00|991.51|983.63|979.29|971.41|999.53|991.65|978.28|970.4|7525
1739811600000|2025-02-17 17:00:00|979.04|971.16|979.15|971.27|990.42|982.54|978.15|970.27|6869
1739815200000|2025-02-17 18:00:00|979.14|971.26|977.75|969.87|990.26|982.38|971.04|963.16|7911
1739818800000|2025-02-17 19:00:00|977.4|969.52|988.48|980.6|992.51|984.63|973.92|966.04|6555
1739822400000|2025-02-17 20:00:00|988.47|980.59|985.9|978.02|992.77|984.89|983.44|975.56|6568
1739826000000|2025-02-17 21:00:00|985.91|978.03|1011.29|1003.41|1011.84|1003.96|985.49|977.61|6189
1739829600000|2025-02-17 22:00:00|1011.34|1003.46|989.89|982.01|1012.49|1004.61|987.83|979.95|4112
1739833200000|2025-02-17 23:00:00|989.88|982|998.95|991.07|998.95|991.07|989.86|981.98|3942
1739836800000|2025-02-18 00:00:00|999.32|991.44|981.87|973.99|1001.03|993.15|981.06|973.18|6104
1739840400000|2025-02-18 01:00:00|981.88|974|994.61|986.73|995.78|987.9|980.63|972.75|6104
1739844000000|2025-02-18 02:00:00|994.6|986.72|993.09|985.21|996.82|988.94|987.5|979.62|5211
1739847600000|2025-02-18 03:00:00|993.08|985.2|988.34|980.46|996.82|988.94|985.24|977.36|5306
1739851200000|2025-02-18 04:00:00|988.33|980.45|984.53|976.65|990.35|982.47|979.4|971.52|5004
1739854800000|2025-02-18 05:00:00|984.54|976.66|967.58|959.7|985.13|977.25|966.81|958.93|5293
1739858400000|2025-02-18 06:00:00|967.57|959.69|958.39|950.51|968.24|960.36|950.7|942.82|6952
1739862000000|2025-02-18 07:00:00|958.4|950.52|960.95|953.07|969.14|961.26|954.73|946.85|6984
1739865600000|2025-02-18 08:00:00|960.94|953.06|952.33|944.45|964.11|956.23|947.94|940.06|5892
1739869200000|2025-02-18 09:00:00|952.34|944.46|977.03|969.15|977.04|969.16|949.17|941.29|7227
1739872800000|2025-02-18 10:00:00|977.02|969.14|971.6|963.72|981.21|973.33|967.71|959.83|6102
1739876400000|2025-02-18 11:00:00|971.47|963.59|963.78|955.9|972.09|964.21|961.99|954.11|9581
1739880000000|2025-02-18 12:00:00|963.76|955.88|977.5|969.62|984.19|976.31|961.81|953.93|8952
1739883600000|2025-02-18 13:00:00|977.49|969.61|971.22|963.34|977.72|969.84|965.03|957.15|9535
1739887200000|2025-02-18 14:00:00|971.2|963.32|960.2|952.32|983.42|975.54|952.92|945.04|9560
1739890800000|2025-02-18 15:00:00|960.18|952.3|940.41|932.53|960.61|952.73|937.43|929.55|9364
1739894400000|2025-02-18 16:00:00|941|933.12|923.76|915.88|946.68|938.8|922.77|914.89|9698
1739898000000|2025-02-18 17:00:00|923.74|915.86|925.82|917.94|933.84|925.96|920.13|912.25|8950
1739901600000|2025-02-18 18:00:00|925.8|917.92|929.58|921.7|935.48|927.6|922.63|914.75|8027
1739905200000|2025-02-18 19:00:00|929.55|921.67|931.49|923.61|934.16|926.28|920.35|912.47|7077
1739908800000|2025-02-18 20:00:00|931.5|923.62|934.43|926.55|940.02|932.14|927.42|919.54|6086
1739912400000|2025-02-18 21:00:00|934.42|926.54|941.43|933.55|951.93|944.05|933.62|925.74|6448
1739916000000|2025-02-18 22:00:00|941.41|933.53|951.11|943.23|962.64|954.76|940.67|932.79|5559
1739919600000|2025-02-18 23:00:00|951.16|943.28|969.32|961.44|969.59|961.71|948.32|940.44|5994
1739923200000|2025-02-19 00:00:00|969.31|961.43|960.86|952.98|972.93|965.05|959.99|952.11|5912
1739926800000|2025-02-19 01:00:00|960.87|952.99|956.31|948.43|962.52|954.64|952.35|944.47|6269
1739930400000|2025-02-19 02:00:00|956.33|948.45|970.17|962.29|973.48|965.6|956.33|948.45|6646
1739934000000|2025-02-19 03:00:00|970.18|962.3|960.13|952.25|970.28|962.4|957.48|949.6|6267
1739937600000|2025-02-19 04:00:00|960.12|952.24|945.89|938.01|961.69|953.81|945.86|937.98|5607
1739941200000|2025-02-19 05:00:00|945.88|938|953.62|945.74|956.23|948.35|944.68|936.8|5702
1739944800000|2025-02-19 06:00:00|953.63|945.75|960.87|952.99|963.76|955.88|952.05|944.17|5643
1739948400000|2025-02-19 07:00:00|960.88|953|973.68|965.8|977.9|970.02|960.13|952.25|5973
1739952000000|2025-02-19 08:00:00|973.67|965.79|966.56|958.68|978.61|970.73|965.96|958.08|5898
1739955600000|2025-02-19 09:00:00|966.57|958.69|971.47|963.59|973.72|965.84|965.95|958.07|5317
1739959200000|2025-02-19 10:00:00|971.46|963.58|970.48|962.6|979.11|971.23|967.53|959.65|4928
1739962800000|2025-02-19 11:00:00|970.47|962.59|970.25|962.37|974.47|966.59|965.88|958|5388
1739966400000|2025-02-19 12:00:00|970.02|962.14|955.42|947.54|971.14|963.26|955.15|947.27|5322
1739970000000|2025-02-19 13:00:00|955.43|947.55|967.75|959.87|969.91|962.03|955.41|947.53|5156
1739973600000|2025-02-19 14:00:00|967.74|959.86|953.79|945.91|973.17|965.29|952.84|944.96|6716
1739977200000|2025-02-19 15:00:00|953.82|945.94|953.56|945.68|963.88|956|949.6|941.72|6202
1739980800000|2025-02-19 16:00:00|953.57|945.69|957.16|949.28|964.24|956.36|952.59|944.71|5265
1739984400000|2025-02-19 17:00:00|957.15|949.27|955.73|947.85|960.2|952.32|950.51|942.63|5429
1739988000000|2025-02-19 18:00:00|955.72|947.84|958.49|950.61|964.76|956.88|950.04|942.16|5085
1739991600000|2025-02-19 19:00:00|958.73|950.85|959.6|951.72|967.07|959.19|955.44|947.56|5800
1739995200000|2025-02-19 20:00:00|959.57|951.69|955.81|947.93|961.73|953.85|954.61|946.73|5568
1739998800000|2025-02-19 21:00:00|955.8|947.92|947.36|939.48|957.75|949.87|945.27|937.39|5045
1740002400000|2025-02-19 22:00:00|947.35|939.47|950.65|942.77|954.83|946.95|943.64|935.76|4967
1740006000000|2025-02-19 23:00:00|950.66|942.78|948.7|940.82|959.05|951.17|948.08|940.2|5814
1740009600000|2025-02-20 00:00:00|948.71|940.83|952.58|944.7|955.44|947.56|943.56|935.68|6082
1740013200000|2025-02-20 01:00:00|952.57|944.69|940.61|932.73|956.08|948.2|938.52|930.64|5854
1740016800000|2025-02-20 02:00:00|940.6|932.72|955.33|947.45|958.05|950.17|939.55|931.67|5890
1740020400000|2025-02-20 03:00:00|955.34|947.46|947.86|939.98|962.05|954.17|947.54|939.66|4761
1740024000000|2025-02-20 04:00:00|947.87|939.99|945.77|937.89|958.06|950.18|945.06|937.18|5396
1740027600000|2025-02-20 05:00:00|945.78|937.9|937.78|929.9|946.99|939.11|937.72|929.84|4568
1740031200000|2025-02-20 06:00:00|937.77|929.89|932.1|924.22|939.14|931.26|930.94|923.06|4975
1740034800000|2025-02-20 07:00:00|932.11|924.23|929.99|922.11|935.36|927.48|929.52|921.64|4599
1740038400000|2025-02-20 08:00:00|930|922.12|930.53|922.65|933.36|925.48|927.33|919.45|4841
1740042000000|2025-02-20 09:00:00|930.63|922.75|924.76|916.88|930.98|923.1|924.16|916.28|4306
1740045600000|2025-02-20 10:00:00|924.61|916.73|931.82|923.94|933.09|925.21|923.41|915.53|4431
1740049200000|2025-02-20 11:00:00|931.81|923.93|925.4|917.52|936.65|928.77|924.87|916.99|4430
1740052800000|2025-02-20 12:00:00|925.39|917.51|929.08|921.2|931.86|923.98|923.99|916.11|4706
1740056400000|2025-02-20 13:00:00|929.09|921.21|926.26|918.38|929.36|921.48|921.63|913.75|4392
1740060000000|2025-02-20 14:00:00|926.25|918.37|919.24|911.36|938.95|931.07|918.53|910.65|7069
1740063600000|2025-02-20 15:00:00|919.25|911.37|905.39|897.51|921.42|913.54|904.54|896.66|7320
1740067200000|2025-02-20 16:00:00|905.44|897.56|926.93|919.05|931.63|923.75|901.58|893.7|6673
1740070800000|2025-02-20 17:00:00|926.85|918.97|943.62|935.74|952.27|944.39|923.77|915.89|5932
1740074400000|2025-02-20 18:00:00|943.5|935.62|937.98|930.1|953.14|945.26|936.47|928.59|4881
1740078000000|2025-02-20 19:00:00|938.19|930.31|938.6|930.72|946.54|938.66|936.14|928.26|4291
1740081600000|2025-02-20 20:00:00|938.45|930.57|936.05|928.17|943.41|935.53|934.11|926.23|5221
1740085200000|2025-02-20 21:00:00|936.06|928.18|930.82|922.94|941|933.12|927.83|919.95|4529
1740088800000|2025-02-20 22:00:00|930.83|922.95|937.82|929.94|943.89|936.01|927.73|919.85|3793
1740092400000|2025-02-20 23:00:00|937.83|929.95|939.78|931.9|942.19|934.31|937.7|929.82|3129
1740096000000|2025-02-21 00:00:00|939.76|931.88|934.51|926.63|942.2|934.32|932.69|924.81|4081
1740099600000|2025-02-21 01:00:00|934.46|926.58|936.74|928.86|941.03|933.15|928.19|920.31|4249
1740103200000|2025-02-21 02:00:00|936.62|928.74|930.72|922.84|939.31|931.43|929.23|921.35|5092
1740106800000|2025-02-21 03:00:00|930.62|922.74|933.9|926.02|939.75|931.87|930.07|922.19|4154
1740110400000|2025-02-21 04:00:00|933.61|925.73|941.5|933.62|943.63|935.75|933.49|925.61|5081
1740114000000|2025-02-21 05:00:00|941.49|933.61|935.33|927.45|943.26|935.38|934.82|926.94|5270
1740117600000|2025-02-21 06:00:00|935.32|927.44|932.52|924.64|936.83|928.95|930.91|923.03|4461
1740121200000|2025-02-21 07:00:00|932.51|924.63|931.46|923.58|939.15|931.27|930.83|922.95|4881
1740124800000|2025-02-21 08:00:00|931.47|923.59|936.48|928.6|938.22|930.34|928.25|920.37|3881
1740128400000|2025-02-21 09:00:00|936.57|928.69|943.43|935.55|959.47|951.59|935.23|927.35|5801
1740132000000|2025-02-21 10:00:00|943.44|935.56|951.45|943.57|953.09|945.21|942.82|934.94|4224
1740135600000|2025-02-21 11:00:00|951.44|943.56|946.82|938.94|955.76|947.88|945.93|938.05|5296
1740139200000|2025-02-21 12:00:00|946.8|938.92|954.65|946.77|955.08|947.2|944.47|936.59|5077
1740142800000|2025-02-21 13:00:00|954.66|946.78|966.78|958.9|969.28|961.4|953.11|945.23|6617
1740146400000|2025-02-21 14:00:00|967.03|959.15|952.43|944.55|968.21|960.33|943.89|936.01|7454
1740150000000|2025-02-21 15:00:00|952.44|944.56|922.49|914.61|959.9|952.02|907.29|899.41|9155
1740153600000|2025-02-21 16:00:00|922.48|914.6|926.65|918.77|943.73|935.85|915.44|907.56|8931
1740157200000|2025-02-21 17:00:00|926.64|918.76|898.18|890.3|932.31|924.43|894.9|887.02|8901
1740160800000|2025-02-21 18:00:00|898.17|890.29|889.83|881.95|900.44|892.56|888.42|880.54|7047
1740164400000|2025-02-21 19:00:00|889.82|881.94|868.82|860.94|892.91|885.03|862.48|854.6|7714
1740168000000|2025-02-21 20:00:00|868.89|861.01|876.11|868.23|888.73|880.85|866.87|858.99|8376
1740171600000|2025-02-21 21:00:00|876.17|868.29|873.23|865.35|880.18|872.3|866.91|859.03|7004
1740211200000|2025-02-22 08:00:00|886.9|879.02|885.04|877.16|889.13|881.25|881.7|873.82|4473
1740214800000|2025-02-22 09:00:00|884.56|876.68|894.42|886.54|894.89|887.01|884.55|876.67|4099
1740218400000|2025-02-22 10:00:00|894.43|886.55|898.88|891|902|894.12|891.65|883.77|5530
1740222000000|2025-02-22 11:00:00|898.87|890.99|896.87|888.99|902.31|894.43|896.55|888.67|5043
1740225600000|2025-02-22 12:00:00|896.85|888.97|897.43|889.55|899.24|891.36|892.52|884.64|5399
1740229200000|2025-02-22 13:00:00|897.42|889.54|892|884.12|899.03|891.15|890.18|882.3|5345
1740232800000|2025-02-22 14:00:00|891.98|884.1|892.88|885|896.9|889.02|891.43|883.55|4464
1740236400000|2025-02-22 15:00:00|892.89|885.01|906.27|898.39|907.18|899.3|891.8|883.92|5269
1740240000000|2025-02-22 16:00:00|906.65|898.77|900.85|892.97|911.81|903.93|900.3|892.42|6170
1740243600000|2025-02-22 17:00:00|900.86|892.98|909.96|902.08|912.28|904.4|900.4|892.52|5755
1740247200000|2025-02-22 18:00:00|909.95|902.07|903.88|896|911.25|903.37|901.59|893.71|4414
1740250800000|2025-02-22 19:00:00|903.85|895.97|903.7|895.82|905.31|897.43|902.24|894.36|4137
1740254400000|2025-02-22 20:00:00|903.69|895.81|902.53|894.65|904.34|896.46|898.1|890.22|3683
1740258000000|2025-02-22 21:00:00|902.54|894.66|907.58|899.7|908.61|900.73|902.52|894.64|3893
1740261600000|2025-02-22 22:00:00|907.56|899.68|913.11|905.23|914.82|906.94|905.99|898.11|3791
1740265200000|2025-02-22 23:00:00|913.1|905.22|908.97|901.09|918.4|910.52|908.38|900.5|4490
1740268800000|2025-02-23 00:00:00|908.96|901.08|909.27|901.39|911.08|903.2|905.35|897.47|4008
1740272400000|2025-02-23 01:00:00|909.28|901.4|907.69|899.81|911.3|903.42|904.91|897.03|3626
1740276000000|2025-02-23 02:00:00|907.7|899.82|902.15|894.27|909.55|901.67|902.15|894.27|3408
1740279600000|2025-02-23 03:00:00|902.3|894.42|906.75|898.87|908.9|901.02|899.28|891.4|3721
1740283200000|2025-02-23 04:00:00|906.74|898.86|905.79|897.91|907.47|899.59|903.16|895.28|4376
1740286800000|2025-02-23 05:00:00|905.84|897.96|909.66|901.78|914.27|906.39|905.44|897.56|4267
1740290400000|2025-02-23 06:00:00|909.72|901.84|911.46|903.58|914.15|906.27|905.97|898.09|4555
1740294000000|2025-02-23 07:00:00|911.44|903.56|926.24|918.36|926.28|918.4|909.87|901.99|5219
1740297600000|2025-02-23 08:00:00|926.23|918.35|921.58|913.7|927.46|919.58|918.87|910.99|4934
1740301200000|2025-02-23 09:00:00|921.96|914.08|923.59|915.71|926.08|918.2|915.75|907.87|5475
1740304800000|2025-02-23 10:00:00|923.6|915.72|923.63|915.75|926.62|918.74|919.78|911.9|4949
1740308400000|2025-02-23 11:00:00|923.64|915.76|914.67|906.79|924.45|916.57|912.23|904.35|5773
1740312000000|2025-02-23 12:00:00|914.66|906.78|910.35|902.47|917.55|909.67|908.99|901.11|6171
1740315600000|2025-02-23 13:00:00|910.39|902.51|912.92|905.04|919.41|911.53|910.09|902.21|6171
1740319200000|2025-02-23 14:00:00|912.93|905.05|906.57|898.69|916.21|908.33|905.65|897.77|5468
1740322800000|2025-02-23 15:00:00|906.61|898.73|899.84|891.96|911.84|903.96|896.89|889.06|5570
1740326400000|2025-02-23 16:00:00|899.67|891.79|901.47|893.59|906.7|898.82|899.49|891.61|5495
1740330000000|2025-02-23 17:00:00|901.46|893.58|908.6|900.72|909.75|901.87|901.46|893.58|4933
1740333600000|2025-02-23 18:00:00|908.61|900.73|903.72|895.84|910.2|902.32|903.09|895.21|4885
1740337200000|2025-02-23 19:00:00|903.75|895.87|903.73|895.85|905.45|897.57|902.56|894.68|3642
1740340800000|2025-02-23 20:00:00|903.74|895.86|909.41|894.53|909.65|897.08|901.02|889.64|3717
1740344400000|2025-02-23 21:00:00|909.38|894.5|907.36|892.48|909.61|894.73|903.49|888.61|3840
1740348000000|2025-02-23 22:00:00|907.37|892.49|902.51|894.63|907.37|897.26|897.46|889.58|3954
1740351600000|2025-02-23 23:00:00|902.45|894.57|907.33|899.45|914.91|907.03|902.42|894.54|6010
1740355200000|2025-02-24 00:00:00|907.24|899.36|906.96|899.08|917.9|910.02|906.39|898.51|5474
1740358800000|2025-02-24 01:00:00|906.95|899.07|895.34|887.46|908.75|900.87|892.26|884.38|6855
1740362400000|2025-02-24 02:00:00|895.33|887.45|892.2|884.32|899.73|891.85|889.46|881.58|6243
1740366000000|2025-02-24 03:00:00|891.8|883.92|877.29|869.41|893.36|885.48|876.94|869.06|6340
1740369600000|2025-02-24 04:00:00|877.44|869.56|868.57|860.69|878.59|870.71|862.47|854.59|7743
1740373200000|2025-02-24 05:00:00|868.56|860.68|881.75|873.87|886.37|878.49|865.32|857.44|6973
1740376800000|2025-02-24 06:00:00|881.83|873.95|877.26|869.38|881.83|873.95|873.78|865.9|6663
1740380400000|2025-02-24 07:00:00|877.74|869.86|873.2|865.32|880.9|873.02|872.35|864.47|6465
1740384000000|2025-02-24 08:00:00|873.21|865.33|855.7|847.82|873.25|865.37|854.4|846.52|8591
1740387600000|2025-02-24 09:00:00|855.69|847.81|865.02|857.14|873.35|865.47|854.54|846.66|9028
1740391200000|2025-02-24 10:00:00|865.22|857.34|856.5|848.62|866.92|859.04|849.17|841.29|8621
1740394800000|2025-02-24 11:00:00|856.48|848.6|860.71|852.83|861.56|853.68|851.1|843.22|7951
1740398400000|2025-02-24 12:00:00|860.72|852.84|856.99|849.11|861.22|853.34|852.38|844.5|7441
1740402000000|2025-02-24 13:00:00|856.96|849.08|851.79|843.91|862.31|854.43|850.1|842.22|8597
1740405600000|2025-02-24 14:00:00|851.8|843.92|842.66|834.78|857.08|849.2|839.65|831.77|8240
1740409200000|2025-02-24 15:00:00|842.72|834.84|838.88|831|849.15|841.27|830.4|822.52|9002
1740412800000|2025-02-24 16:00:00|838.87|830.99|831.49|823.61|843.63|835.75|829.98|822.1|6583
1740416400000|2025-02-24 17:00:00|831.5|823.62|840.44|832.56|846.88|839|831.16|823.28|5767
1740420000000|2025-02-24 18:00:00|840.45|832.57|832.06|824.18|843.27|835.39|831.37|823.49|5640
1740423600000|2025-02-24 19:00:00|832.05|824.17|825.58|817.7|835.5|827.62|813.22|805.34|7071
1740427200000|2025-02-24 20:00:00|825.68|817.8|838.14|830.26|845.57|837.69|823.72|815.84|7030
1740430800000|2025-02-24 21:00:00|838.13|830.25|830.52|822.64|843.47|835.59|830.15|822.27|7225
1740434400000|2025-02-24 22:00:00|830.47|822.59|793.18|785.3|830.51|822.63|785.03|777.15|7376
1740438000000|2025-02-24 23:00:00|793.17|785.29|804.39|796.51|817.65|809.77|792.35|784.47|5744
1740441600000|2025-02-25 00:00:00|804.2|796.32|798.92|791.04|814.45|806.57|786.71|778.83|7396
1740445200000|2025-02-25 01:00:00|798.93|791.05|803.21|795.33|811.65|803.77|789.18|781.3|7839
1740448800000|2025-02-25 02:00:00|802.94|795.06|814.17|806.29|816.46|808.58|795.72|787.84|7289
1740452400000|2025-02-25 03:00:00|814.18|806.3|798.65|790.77|816.3|808.42|798.03|790.15|6485
1740456000000|2025-02-25 04:00:00|798.66|790.78|788.83|780.95|802.17|794.29|786.67|778.79|9333
1740459600000|2025-02-25 05:00:00|788.82|780.94|794.92|787.04|803.12|795.24|784.26|776.38|10289
1740463200000|2025-02-25 06:00:00|794.82|786.94|781.61|773.73|796.72|788.84|781.17|773.29|9478
1740466800000|2025-02-25 07:00:00|781.59|773.71|776.04|768.16|782.73|774.85|750.86|742.98|11045
1740470400000|2025-02-25 08:00:00|776.05|768.17|782|774.12|793.75|785.87|772.77|764.89|10560
1740474000000|2025-02-25 09:00:00|782.01|774.13|775.41|767.53|784.17|776.29|772.56|764.68|9298
1740477600000|2025-02-25 10:00:00|775.42|767.54|780.74|772.86|787.45|779.57|763.65|755.77|9317
1740481200000|2025-02-25 11:00:00|780.46|772.58|794.05|786.17|797.95|790.07|768.29|760.41|7952
1740484800000|2025-02-25 12:00:00|794.04|786.16|797.73|789.85|801.36|793.48|788.19|780.31|8226
1740488400000|2025-02-25 13:00:00|797.72|789.84|790.93|783.05|801.45|793.57|789.11|781.23|9377
1740492000000|2025-02-25 14:00:00|790.91|783.03|777.41|769.53|793.41|785.53|772.87|764.99|8922
1740495600000|2025-02-25 15:00:00|777.42|769.54|786.94|779.06|792.81|784.93|772.33|764.45|9962
1740499200000|2025-02-25 16:00:00|786.96|779.08|793.44|785.56|799.28|791.4|780.52|772.64|8583
1740502800000|2025-02-25 17:00:00|793.45|785.57|792.16|784.28|798.46|790.58|788.98|781.1|8808
1740506400000|2025-02-25 18:00:00|792.22|784.34|822.01|814.13|863.14|855.26|789.65|781.77|8827
1740510000000|2025-02-25 19:00:00|822.37|814.49|830.8|822.92|830.8|822.92|806.42|798.54|7314
1740513600000|2025-02-25 20:00:00|830.81|822.93|857.56|849.68|858.77|850.89|828.17|820.29|7250
1740517200000|2025-02-25 21:00:00|857.63|849.75|851.28|843.4|861.23|853.35|843.31|835.43|4024
1740520800000|2025-02-25 22:00:00|851.27|843.39|842.9|835.02|857.51|849.63|840.38|832.5|4210
1740524400000|2025-02-25 23:00:00|842.98|835.1|837.08|829.2|851.55|843.67|836.13|828.25|4497
1740528000000|2025-02-26 00:00:00|837.07|829.19|834.06|826.18|842.62|834.74|834.06|826.18|4977
1740531600000|2025-02-26 01:00:00|833.98|826.1|835.24|827.36|838.89|831.01|830.9|823.02|4953
1740535200000|2025-02-26 02:00:00|835.23|827.35|850.85|842.97|852.3|844.42|830.4|822.52|4245
1740538800000|2025-02-26 03:00:00|850.84|842.96|845.16|837.28|856.64|848.76|844.7|836.82|4104
1740542400000|2025-02-26 04:00:00|845.17|837.29|843.72|835.84|851.35|843.47|842.65|834.77|3561
1740546000000|2025-02-26 05:00:00|843.87|835.99|835.06|827.18|844.44|836.56|835.06|827.18|4470
1740549600000|2025-02-26 06:00:00|834.91|827.03|837.12|829.24|837.9|830.02|831.89|824.01|4483
1740553200000|2025-02-26 07:00:00|837.3|829.42|831.66|823.78|840.84|832.96|826.55|818.67|7925
1740556800000|2025-02-26 08:00:00|831.62|823.74|822.92|815.04|834.86|826.98|821.62|813.74|9036
1740560400000|2025-02-26 09:00:00|822.93|815.05|838.11|830.23|838.32|830.44|822.16|814.28|7624
1740564000000|2025-02-26 10:00:00|838.27|830.39|834.86|826.98|838.32|830.44|829.27|821.39|8597
1740567600000|2025-02-26 11:00:00|834.87|826.99|824.59|816.71|836.61|828.73|824.24|816.36|8925
1740571200000|2025-02-26 12:00:00|824.58|816.7|812.42|804.54|825.76|817.88|808.7|800.82|9815
1740574800000|2025-02-26 13:00:00|812.41|804.53|805.88|798|814.45|806.57|805.31|797.43|9480
1740578400000|2025-02-26 14:00:00|805.87|797.99|816.99|809.11|819.83|811.95|793.2|785.32|10035
1740582000000|2025-02-26 15:00:00|817.14|809.26|818.35|810.47|829.66|821.78|815.85|807.97|9030
1740585600000|2025-02-26 16:00:00|818.3|810.42|808.66|800.78|820.72|812.84|806.25|798.37|8218
1740589200000|2025-02-26 17:00:00|808.82|800.94|791.29|783.41|810.73|802.85|787.9|780.02|8490
1740592800000|2025-02-26 18:00:00|791.31|783.43|774.26|766.38|797.18|789.3|770.54|762.66|8337
1740596400000|2025-02-26 19:00:00|774.27|766.39|779.23|771.35|789.46|781.58|772.75|764.87|7742
1740600000000|2025-02-26 20:00:00|779.22|771.34|797.9|790.02|799.43|791.55|772.9|765.02|7693
1740603600000|2025-02-26 21:00:00|797.92|790.04|796.61|788.73|801.19|793.31|785.57|777.69|8520
1740607200000|2025-02-26 22:00:00|797.03|789.15|800.54|792.66|811.92|804.04|796.7|788.82|6998
1740610800000|2025-02-26 23:00:00|800.53|792.65|796.5|788.62|805|797.12|791.96|784.08|6733
1740614400000|2025-02-27 00:00:00|796.51|788.63|802.41|794.53|808.73|800.85|796.07|788.19|7874
1740618000000|2025-02-27 01:00:00|802.4|794.52|809.95|802.07|814.91|807.03|795.37|787.49|10816
1740621600000|2025-02-27 02:00:00|809.93|802.05|806.08|798.2|819.09|811.21|804.02|796.14|10429
1740625200000|2025-02-27 03:00:00|806.07|798.19|809.38|801.5|812.63|804.75|804.09|796.21|9749
1740628800000|2025-02-27 04:00:00|809.37|801.49|804.86|796.98|812.38|804.5|801.48|793.6|9776
1740632400000|2025-02-27 05:00:00|804.85|796.97|812.98|805.1|816.36|808.48|803.31|795.43|9533
1740636000000|2025-02-27 06:00:00|812.97|805.09|817.89|810.01|822.59|814.71|810.48|802.6|9262
1740639600000|2025-02-27 07:00:00|817.88|810|819.28|811.4|823.35|815.47|814.78|806.9|7209
1740643200000|2025-02-27 08:00:00|819.29|811.41|818.28|810.4|823.31|815.43|814.42|806.54|5462
1740646800000|2025-02-27 09:00:00|818.27|810.39|827.1|819.22|827.47|819.59|818.13|810.25|6403
1740650400000|2025-02-27 10:00:00|827.11|819.23|833.23|825.35|836.55|828.67|825.35|817.47|6071
1740654000000|2025-02-27 11:00:00|833.22|825.34|823.21|815.33|833.81|825.93|821.27|813.39|6042
1740657600000|2025-02-27 12:00:00|823.2|815.32|823.09|815.21|828.24|820.36|817.5|809.62|6207
1740661200000|2025-02-27 13:00:00|823.1|815.22|820.43|812.55|828.47|820.59|817.23|809.35|6990
1740664800000|2025-02-27 14:00:00|820.42|812.54|809.71|801.83|825.69|817.81|808.15|800.27|7968
1740668400000|2025-02-27 15:00:00|809.67|801.79|813.8|805.92|817.59|809.71|803.22|795.34|7730
1740672000000|2025-02-27 16:00:00|813.79|805.91|803.56|795.68|816.53|808.65|802.44|794.56|7218
1740675600000|2025-02-27 17:00:00|803.64|795.76|809.7|801.82|809.94|802.06|802.5|794.62|6587
1740679200000|2025-02-27 18:00:00|809.67|801.79|806.28|798.4|813.49|805.61|805.67|797.79|6146
1740682800000|2025-02-27 19:00:00|806.27|798.39|792.72|784.84|806.39|798.51|789.46|781.58|6586
1740686400000|2025-02-27 20:00:00|792.74|784.86|784.04|776.16|793.09|785.21|780.44|772.56|8395
1740690000000|2025-02-27 21:00:00|783.89|776.01|788.51|780.63|789.53|781.65|777.58|769.7|7005
1740693600000|2025-02-27 22:00:00|788.53|780.65|790.08|782.2|790.5|782.62|780.8|772.92|5444
1740697200000|2025-02-27 23:00:00|790.07|782.19|792.78|784.9|795.25|787.37|786.02|778.14|6243
1740700800000|2025-02-28 00:00:00|792.79|784.91|784.97|777.09|795.43|787.55|784.94|777.06|6169
1740704400000|2025-02-28 01:00:00|784.98|777.1|758.8|750.92|788.28|780.4|756.97|749.09|7016
1740708000000|2025-02-28 02:00:00|758.74|750.86|747.67|739.79|767.42|759.54|735.02|727.14|9245
1740711600000|2025-02-28 03:00:00|747.66|739.78|736.58|728.7|756.83|748.95|734.84|726.96|9456
1740715200000|2025-02-28 04:00:00|736.59|728.71|737.06|729.18|741.94|734.06|724.91|717.03|8944
1740718800000|2025-02-28 05:00:00|737.04|729.16|734.68|726.8|739.72|731.84|725.9|718.02|9679
1740722400000|2025-02-28 06:00:00|734.69|726.81|722.01|714.13|737.85|729.97|718.57|710.69|10298
1740726000000|2025-02-28 07:00:00|721.97|714.09|721.7|713.82|734.1|726.22|716.85|708.97|8325
1740729600000|2025-02-28 08:00:00|721.76|713.88|726.41|718.53|727.36|719.48|710.96|703.08|8714
1740733200000|2025-02-28 09:00:00|726.42|718.54|736.83|728.95|739.16|731.28|723.79|715.91|9250
1740736800000|2025-02-28 10:00:00|736.82|728.94|722.96|715.08|739.19|731.31|722.13|714.25|6574
1740740400000|2025-02-28 11:00:00|722.95|715.07|725.11|717.23|731.43|723.55|722.74|714.86|7077
1740744000000|2025-02-28 12:00:00|725.09|717.21|721.32|713.44|729.01|721.13|717.29|709.41|8377
1740747600000|2025-02-28 13:00:00|721.37|713.49|731.92|724.04|738.33|730.45|717.3|709.42|9282
1740751200000|2025-02-28 14:00:00|731.86|723.98|738.59|730.71|746.26|738.38|727.84|719.96|10226
1740754800000|2025-02-28 15:00:00|738.48|730.6|753.25|745.37|760.59|752.71|737.93|730.05|8498
1740758400000|2025-02-28 16:00:00|752.95|745.07|749.23|741.35|758.56|750.68|745.17|737.29|8253
1740762000000|2025-02-28 17:00:00|749.2|741.32|743.33|735.45|753.88|746|742.23|734.35|8173
1740765600000|2025-02-28 18:00:00|743.44|735.56|752.54|744.66|759.3|751.42|742.05|734.17|8159
1740769200000|2025-02-28 19:00:00|752.53|744.65|755.52|747.64|758.27|750.39|748.73|740.85|6904
1740772800000|2025-02-28 20:00:00|755.29|747.41|750.62|742.74|758.16|750.28|746.1|738.22|7566
1740776400000|2025-02-28 21:00:00|750.58|742.7|754.45|746.57|758.32|750.44|748.52|740.64|7220
1740816000000|2025-03-01 08:00:00|749.12|741.24|751.71|743.83|753.58|745.7|747.75|739.87|5513
1740819600000|2025-03-01 09:00:00|751.72|743.84|753.54|745.66|757.03|749.15|748.08|740.2|6620
1740823200000|2025-03-01 10:00:00|753.55|745.67|741.62|733.74|754|746.12|740|732.12|6883
1740826800000|2025-03-01 11:00:00|741.67|733.79|738.99|731.11|742.86|734.98|733.89|726.01|5923
1740830400000|2025-03-01 12:00:00|739|731.12|740.52|732.64|742.14|734.26|734.77|726.89|6112
1740834000000|2025-03-01 13:00:00|740.94|733.06|730.02|722.14|742.27|734.39|726.66|718.78|7538
1740837600000|2025-03-01 14:00:00|730.03|722.15|733.73|725.85|737.3|729.42|728.36|720.48|6802
1740841200000|2025-03-01 15:00:00|733.74|725.86|739.68|731.8|740.34|732.46|731.9|724.02|6352
1740844800000|2025-03-01 16:00:00|739.69|731.81|748.54|740.66|748.74|740.86|735.4|727.52|5643
1740848400000|2025-03-01 17:00:00|748.64|740.76|744.75|736.87|748.73|740.85|740.93|733.05|5577
1740852000000|2025-03-01 18:00:00|744.7|736.82|750.99|743.11|752.52|744.64|743.25|735.37|5164
1740855600000|2025-03-01 19:00:00|750.98|743.1|757.75|749.87|760.52|752.64|749.84|741.96|5473
1740859200000|2025-03-01 20:00:00|757.76|749.88|757.13|749.25|758.09|750.21|753.31|745.43|4743
1740862800000|2025-03-01 21:00:00|757.36|749.48|762.11|754.23|764.9|757.02|752.87|744.99|6118
1740866400000|2025-03-01 22:00:00|761.98|754.1|758.55|750.67|765.65|757.77|756.44|748.56|4817
1740870000000|2025-03-01 23:00:00|758.53|750.65|755.95|748.07|759.38|751.5|752.13|744.25|4734
1740873600000|2025-03-02 00:00:00|755.96|748.08|756.36|748.48|761.06|753.18|748.97|741.09|6265
1740877200000|2025-03-02 01:00:00|756.44|748.56|756.21|748.33|761.19|753.31|752.53|744.65|5610
1740880800000|2025-03-02 02:00:00|756.32|748.44|754.79|746.91|759.82|751.94|750.72|742.84|6176
1740884400000|2025-03-02 03:00:00|754.78|746.9|754.42|746.54|758.44|750.56|753.4|745.52|5829
1740888000000|2025-03-02 04:00:00|754.43|746.55|755.92|748.04|759.29|751.41|753.63|745.75|5647
1740891600000|2025-03-02 05:00:00|756.02|748.14|755.96|748.08|758.36|750.48|754.25|746.37|5183
1740895200000|2025-03-02 06:00:00|755.88|748|755.29|747.41|759.03|751.15|750.29|742.41|5486
1740898800000|2025-03-02 07:00:00|755.28|747.4|751.56|743.68|757.66|749.78|751.2|743.32|5279
1740902400000|2025-03-02 08:00:00|751.8|743.92|750.14|742.26|752.81|744.93|748.05|740.17|5732
1740906000000|2025-03-02 09:00:00|750.12|742.24|756.62|748.74|762.79|754.91|749.3|741.42|5585
1740909600000|2025-03-02 10:00:00|756.65|748.77|760.56|752.68|763.12|755.24|755.61|747.73|5431
1740913200000|2025-03-02 11:00:00|760.55|752.67|759.33|751.45|761.18|753.3|757.18|749.3|5094
1740916800000|2025-03-02 12:00:00|759.34|751.46|756.61|748.73|760.07|752.19|754.69|746.81|4601
1740920400000|2025-03-02 13:00:00|756.66|748.78|748.15|740.27|756.97|749.09|747.06|739.18|4654
1740924000000|2025-03-02 14:00:00|748.14|740.26|742.38|734.5|748.88|741|737.94|730.06|5956
1740927600000|2025-03-02 15:00:00|742.23|734.35|763.72|755.84|780.62|772.74|741.83|733.95|9547
1740931200000|2025-03-02 16:00:00|763.95|756.07|825.91|818.03|839.74|829.46|759.57|752.22|11578
1740934800000|2025-03-02 17:00:00|825.97|818.09|829.04|821.16|840.13|832.58|809.18|801.46|11011
1740938400000|2025-03-02 18:00:00|829.08|821.2|819.92|812.04|833.83|825.95|814.96|807.08|9889
1740942000000|2025-03-02 19:00:00|820.15|812.27|825.34|817.46|828.13|820.25|815.55|807.67|7443
1740945600000|2025-03-02 20:00:00|825.33|817.45|835.26|820.38|836.23|824.38|822.42|810.01|7558
1740949200000|2025-03-02 21:00:00|835.25|820.37|839.46|824.58|840.61|825.73|828.68|813.8|8627
1740952800000|2025-03-02 22:00:00|839.37|824.49|835.36|827.48|840|828.68|826.1|818.22|6855
1740956400000|2025-03-02 23:00:00|835.12|827.24|832.84|824.96|838.49|830.61|828.27|820.39|8072
1740960000000|2025-03-03 00:00:00|832.9|825.02|816.57|808.69|835.13|827.25|816.17|808.29|5902
1740963600000|2025-03-03 01:00:00|816.59|808.71|808.66|800.78|819.53|811.65|807.7|799.82|5381
1740967200000|2025-03-03 02:00:00|808.65|800.77|810.88|803|813.14|805.26|799|791.12|5959
1740970800000|2025-03-03 03:00:00|810.89|803.01|808.27|800.39|815.06|807.18|804.22|796.34|6068
1740974400000|2025-03-03 04:00:00|808.26|800.38|809.45|801.57|811.97|804.09|805.62|797.74|6365
1740978000000|2025-03-03 05:00:00|809.46|801.58|811.07|803.19|811.63|803.75|805.75|797.87|7036
1740981600000|2025-03-03 06:00:00|811.09|803.21|787.39|779.51|811.09|803.21|781.51|773.63|8472
1740985200000|2025-03-03 07:00:00|787.38|779.5|803.66|795.78|805.69|797.81|780.29|772.41|9183
1740988800000|2025-03-03 08:00:00|803.46|795.58|787.19|779.31|804.48|796.6|781.28|773.4|7285
1740992400000|2025-03-03 09:00:00|787.2|779.32|789.97|782.09|794|786.12|780.61|772.73|9481
1740996000000|2025-03-03 10:00:00|789.95|782.07|794.53|786.65|797.79|789.91|788.73|780.85|7642
1740999600000|2025-03-03 11:00:00|794.52|786.64|794.88|787|795.71|787.83|789.41|781.53|6737
1741003200000|2025-03-03 12:00:00|794.87|786.99|798.35|790.47|802.03|794.15|792.94|785.06|7650
1741006800000|2025-03-03 13:00:00|798.37|790.49|804.4|796.52|807.02|799.14|797.99|790.11|7803
1741010400000|2025-03-03 14:00:00|804.39|796.51|769.99|762.11|806.73|798.85|769.83|761.95|9355
1741014000000|2025-03-03 15:00:00|770.97|763.09|777.74|769.86|786.43|778.55|770.83|762.95|10074
1741017600000|2025-03-03 16:00:00|777.75|769.87|776.14|768.26|780.85|772.97|769.56|761.68|8378
1741021200000|2025-03-03 17:00:00|776.12|768.24|774.05|766.17|782.32|774.44|770.94|763.06|7531
1741024800000|2025-03-03 18:00:00|774.04|766.16|748.43|740.55|774.93|767.05|743.35|735.47|10205
1741028400000|2025-03-03 19:00:00|747.87|739.99|726.16|718.28|754.37|746.49|723.56|715.68|9730
1741032000000|2025-03-03 20:00:00|726.15|718.27|731.31|723.43|737.52|729.64|719.85|711.97|6987
1741035600000|2025-03-03 21:00:00|731.3|723.42|714.14|706.26|733.68|725.8|711.84|703.96|5579
1741039200000|2025-03-03 22:00:00|714.13|706.25|730.54|722.66|733.24|725.36|713.82|705.94|5846
1741042800000|2025-03-03 23:00:00|729.24|721.36|718.41|710.53|729.37|721.49|717.71|709.83|6602
1741046400000|2025-03-04 00:00:00|718.72|710.84|704.37|696.49|723.34|715.46|704.36|696.48|6520
1741050000000|2025-03-04 01:00:00|704.73|696.85|680.79|672.91|707.27|699.39|671.27|663.39|8211
1741053600000|2025-03-04 02:00:00|680.88|673|680.69|672.81|685.19|677.31|665.58|657.7|9045
1741057200000|2025-03-04 03:00:00|680.26|672.38|684.57|676.69|690.38|682.5|678.01|670.13|5964
1741060800000|2025-03-04 04:00:00|684.49|676.61|685.56|677.68|690.85|682.97|683.51|675.63|4896
1741064400000|2025-03-04 05:00:00|685.57|677.69|692.4|684.52|699.15|691.27|684.38|676.5|8862
1741068000000|2025-03-04 06:00:00|692.28|684.4|686.42|678.54|693.97|686.09|684.89|677.01|7771
1741071600000|2025-03-04 07:00:00|686.4|678.52|682.49|674.61|688.82|680.94|679.18|671.3|7889
1741075200000|2025-03-04 08:00:00|682.81|674.93|688.04|680.16|692.3|684.42|680.57|672.69|8273
1741078800000|2025-03-04 09:00:00|688.05|680.17|681.09|673.21|689.55|681.67|680.19|672.31|7797
1741082400000|2025-03-04 10:00:00|681.16|673.28|684.16|676.28|686.59|678.71|676.78|668.9|7338
1741086000000|2025-03-04 11:00:00|684.03|676.15|679.54|671.66|688.69|680.81|679.37|671.49|6746
1741089600000|2025-03-04 12:00:00|679.59|671.71|685.85|677.97|690.23|682.35|673.27|665.39|7498
1741093200000|2025-03-04 13:00:00|685.83|677.95|673.06|665.18|686.37|678.49|669.35|661.47|9732
1741096800000|2025-03-04 14:00:00|673.03|665.15|679.04|671.16|706.91|699.03|669.57|661.69|10019
1741100400000|2025-03-04 15:00:00|679.02|671.14|687.38|679.5|699.92|692.04|666.94|659.06|10790
1741104000000|2025-03-04 16:00:00|687.4|679.52|679.95|672.07|688.86|680.98|653.86|645.98|10478
1741107600000|2025-03-04 17:00:00|679.94|672.06|701.21|693.33|703.66|695.78|679.54|671.66|10471
1741111200000|2025-03-04 18:00:00|701.27|693.39|712.06|704.18|714.1|706.22|697.81|689.93|7993
1741114800000|2025-03-04 19:00:00|712.12|704.24|711.25|703.37|715.83|707.95|706.55|698.67|7637
1741118400000|2025-03-04 20:00:00|711.24|703.36|700.04|692.16|715.26|707.38|699.23|691.35|5228
1741122000000|2025-03-04 21:00:00|700.27|692.39|711.78|703.9|721.66|713.78|697.28|689.4|4835
1741125600000|2025-03-04 22:00:00|711.46|703.58|709.96|702.08|719.35|711.47|709.61|701.73|3280
1741129200000|2025-03-04 23:00:00|710.2|702.32|712.75|704.87|715.53|707.65|705.47|697.59|3699
1741132800000|2025-03-05 00:00:00|712.74|704.86|711.61|703.73|716.11|708.23|709.2|701.32|4477
1741136400000|2025-03-05 01:00:00|711.58|703.7|719.79|711.91|720.36|712.48|706.96|699.08|5001
1741140000000|2025-03-05 02:00:00|719.86|711.98|717.5|709.62|722.95|715.07|710.44|702.56|5468
1741143600000|2025-03-05 03:00:00|717.65|709.77|710.33|702.45|720.76|712.88|710.22|702.34|4808
1741147200000|2025-03-05 04:00:00|710.34|702.46|721.5|713.62|721.85|713.97|710.34|702.46|3710
1741150800000|2025-03-05 05:00:00|721.51|713.63|727.02|719.14|727.96|720.08|718.51|710.63|4347
1741154400000|2025-03-05 06:00:00|727.06|719.18|735.92|728.04|737.6|729.72|724.26|716.38|4497
1741158000000|2025-03-05 07:00:00|735.93|728.05|743.89|736.01|745.9|738.02|733.34|725.46|5023
1741161600000|2025-03-05 08:00:00|743.73|735.85|746.46|738.58|752|744.12|741.52|733.64|5637
1741165200000|2025-03-05 09:00:00|746.45|738.57|752.22|744.34|755.72|747.84|742.84|734.96|8963
1741168800000|2025-03-05 10:00:00|752.21|744.33|749.86|741.98|760.16|752.28|748.75|740.87|9274
1741172400000|2025-03-05 11:00:00|749.85|741.97|740.58|732.7|751.1|743.22|737.5|729.62|6161
1741176000000|2025-03-05 12:00:00|740.68|732.8|744.21|736.33|746.41|738.53|739.57|731.69|5063
1741179600000|2025-03-05 13:00:00|744.2|736.32|741.02|733.14|745.77|737.89|737.72|729.84|6396
1741183200000|2025-03-05 14:00:00|741.06|733.18|733.63|725.75|742.6|734.72|732.08|724.2|7388
1741186800000|2025-03-05 15:00:00|733.64|725.76|737.76|729.88|743.68|735.8|733.59|725.71|7743
1741190400000|2025-03-05 16:00:00|737.75|729.87|740.29|732.41|742.86|734.98|732.71|724.83|6870
1741194000000|2025-03-05 17:00:00|740.28|732.4|740.72|732.84|747.01|739.13|736.33|728.45|6479
1741197600000|2025-03-05 18:00:00|740.71|732.83|741.33|733.45|742.01|734.13|735.24|727.36|5733
1741201200000|2025-03-05 19:00:00|741.32|733.44|744.9|737.02|746.59|738.71|740.07|732.19|4915
1741204800000|2025-03-05 20:00:00|744.89|737.01|748.57|740.69|750.17|742.29|742.74|734.86|5209
1741208400000|2025-03-05 21:00:00|748.56|740.68|755.88|748|757.37|749.49|747.45|739.57|4344
1741212000000|2025-03-05 22:00:00|755.82|747.94|754.12|746.24|758.91|751.03|753|745.12|4115
1741215600000|2025-03-05 23:00:00|754.13|746.25|758.07|750.19|762|754.12|753.34|745.46|4809
1741219200000|2025-03-06 00:00:00|758.08|750.2|754.55|746.67|762.55|754.67|754|746.12|2096
1741222800000|2025-03-06 01:00:00|754.65|746.77|763.6|755.72|774.8|766.92|751.51|743.63|5927
1741226400000|2025-03-06 02:00:00|763.59|755.71|768.48|760.6|772.39|764.51|761.44|753.56|7533
1741230000000|2025-03-06 03:00:00|768.47|760.59|763.3|755.42|770.46|762.58|761.3|753.42|5263
1741233600000|2025-03-06 04:00:00|763.31|755.43|770|762.12|772.5|764.62|757.49|749.61|5838
1741237200000|2025-03-06 05:00:00|769.99|762.11|768.32|760.44|775.28|767.4|766.22|758.34|4892
1741240800000|2025-03-06 06:00:00|768.33|760.45|762.88|755|768.92|761.04|761.59|753.71|3493
1741244400000|2025-03-06 07:00:00|762.89|755.01|757.52|749.64|764.65|756.77|756.64|748.76|3905
1741248000000|2025-03-06 08:00:00|757.51|749.63|758.12|750.24|761.53|753.65|756.81|748.93|3335
1741251600000|2025-03-06 09:00:00|758.08|750.2|751.26|743.38|758.68|750.8|751.25|743.37|2924
1741255200000|2025-03-06 10:00:00|753.97|746.09|755.23|747.35|759.07|751.19|753.49|745.61|3844
1741258800000|2025-03-06 11:00:00|756.17|748.29|755.69|747.81|756.94|749.06|754.05|746.17|1165
1741262400000|2025-03-06 12:00:00|755.68|747.8|741.25|733.37|756.28|748.4|738.12|730.24|4187
1741266000000|2025-03-06 13:00:00|740.69|732.81|734.13|726.25|742.98|735.1|733.33|725.45|2773
1741269600000|2025-03-06 14:00:00|734.14|726.26|734.93|727.05|736.9|729.02|733.01|725.13|2648
1741273200000|2025-03-06 15:00:00|733.89|726.01|738.91|731.03|741.88|734|732.98|725.1|2496
1741276800000|2025-03-06 16:00:00|738.7|730.82|723.81|715.93|740.54|732.66|723.39|715.51|6851
1741280400000|2025-03-06 17:00:00|723.8|715.92|714.31|706.43|725.7|717.82|710.44|702.56|7051
1741284000000|2025-03-06 18:00:00|714.32|706.44|717.23|709.35|721.51|713.63|713.53|705.65|5151
1741287600000|2025-03-06 19:00:00|722.54|714.66|724.18|716.3|731.91|724.03|719.3|711.42|3659
1741291200000|2025-03-06 20:00:00|724.19|716.31|721.51|713.63|726|718.12|718.62|710.74|6230
1741294800000|2025-03-06 21:00:00|721.09|713.21|720.41|712.53|725.61|717.73|718.33|710.45|2962
1741298400000|2025-03-06 22:00:00|720.39|712.51|719.87|711.99|729.89|722.01|719.56|711.68|3746
1741302000000|2025-03-06 23:00:00|719.88|712|716.03|708.15|722.59|714.71|716.02|708.14|4396
1741305600000|2025-03-07 00:00:00|715.45|707.57|691.29|683.41|724.56|716.68|687.98|680.1|9269
1741309200000|2025-03-07 01:00:00|691.3|683.42|714.99|707.11|719.05|711.17|688.17|680.29|8946
1741312800000|2025-03-07 02:00:00|714.98|707.1|715.65|707.77|718.62|710.74|712.63|704.75|1631
1741316400000|2025-03-07 03:00:00|715.61|707.73|711.13|703.25|716.52|708.64|710.64|702.76|751
1741320000000|2025-03-07 04:00:00|711.15|703.27|711.37|703.49|718.65|710.77|709.99|702.11|6054
1741323600000|2025-03-07 05:00:00|711.01|703.13|718.61|710.73|721.93|714.05|711.01|703.13|5896
1741327200000|2025-03-07 06:00:00|718.62|710.74|725.89|718.01|726.39|718.51|715.95|708.07|5524
1741330800000|2025-03-07 07:00:00|725.9|718.02|724.58|716.7|729.9|722.02|721.44|713.56|4574
1741334400000|2025-03-07 08:00:00|724.57|716.69|722.48|714.6|726.28|718.4|720.15|712.27|4434
1741338000000|2025-03-07 09:00:00|722.42|714.54|728.33|720.45|733.62|725.74|722.16|714.28|3382
1741341600000|2025-03-07 10:00:00|728.04|720.16|733.02|725.14|733.69|725.81|726.99|719.11|3461
1741345200000|2025-03-07 11:00:00|733.03|725.15|728.11|720.23|736.98|729.1|726.24|718.36|4702
1741348800000|2025-03-07 12:00:00|728.26|720.38|722.31|714.43|729.49|721.61|719.52|711.64|3230
1741352400000|2025-03-07 13:00:00|720.76|712.88|723.6|715.72|733.68|725.8|720.2|712.32|4418
1741356000000|2025-03-07 14:00:00|723.69|715.81|734.83|726.95|741.86|733.98|719.16|711.28|8536
1741359600000|2025-03-07 15:00:00|734.82|726.94|731.13|723.25|739.61|731.73|724.5|716.62|8414
1741363200000|2025-03-07 16:00:00|731.12|723.24|719.19|711.31|732.71|724.83|713.93|706.05|6115
1741366800000|2025-03-07 17:00:00|719.11|711.23|723.47|715.59|729.52|721.64|714.94|707.06|5206
1741370400000|2025-03-07 18:00:00|723.42|715.54|735.07|727.19|736.51|728.63|722.44|714.56|1507
1741374000000|2025-03-07 19:00:00|735.08|727.2|727.61|719.73|737.41|729.53|723.24|715.36|3989
1741377600000|2025-03-07 20:00:00|727.59|719.71|724.88|717|734.54|726.66|719.87|711.99|5486
1741381200000|2025-03-07 21:00:00|724.75|716.87|717.33|709.45|726.95|719.07|710.61|702.73|7985
1741420800000|2025-03-08 08:00:00|701.41|693.53|699.6|691.72|703.36|695.48|698.04|690.16|2669
1741424400000|2025-03-08 09:00:00|700.25|692.37|695.96|688.08|702.27|694.39|695.11|687.23|1856
1741428000000|2025-03-08 10:00:00|696.23|688.35|702.24|694.36|704.41|696.53|695.9|688.02|3612
1741431600000|2025-03-08 11:00:00|702.25|694.37|700.14|692.26|702.4|694.52|695.91|688.03|5767
1741435200000|2025-03-08 12:00:00|700.15|692.27|709.35|701.47|710.68|702.8|698.59|690.71|6509
1741438800000|2025-03-08 13:00:00|709.36|701.48|717.89|710.01|718.88|711|707.28|699.4|5082
1741442400000|2025-03-08 14:00:00|717.78|709.9|711.57|703.69|722.59|714.71|710.13|702.25|4539
1741446000000|2025-03-08 15:00:00|710.98|703.1|710.89|703.01|712.17|704.29|707.54|699.66|2861
1741449600000|2025-03-08 16:00:00|710.88|703|714.44|706.56|716.52|708.64|705.92|698.04|4285
1741453200000|2025-03-08 17:00:00|714.45|706.57|717.34|709.46|722.15|714.27|711.6|703.72|4554
1741456800000|2025-03-08 18:00:00|717.33|709.45|724.43|716.55|724.87|716.99|716.08|708.2|4952
1741460400000|2025-03-08 19:00:00|724.44|716.56|727.51|719.63|728.75|720.87|721.87|713.99|3924
1741464000000|2025-03-08 20:00:00|727.84|719.96|725.52|717.64|728.63|720.75|724.31|716.43|5181
1741467600000|2025-03-08 21:00:00|725.61|717.73|725.77|717.89|728.73|720.85|723.84|715.96|5003
1741471200000|2025-03-08 22:00:00|725.31|717.43|724.59|716.71|725.31|717.43|718.91|711.03|2964
1741474800000|2025-03-08 23:00:00|724.37|716.49|724|716.12|724.69|716.81|717.72|709.84|4202
1741478400000|2025-03-09 00:00:00|723.99|716.11|722.08|714.2|728.03|720.15|720.98|713.1|4975
1741482000000|2025-03-09 01:00:00|722.11|714.23|716.39|708.51|724.28|716.4|716.33|708.45|3676
1741485600000|2025-03-09 02:00:00|716.55|708.67|709.27|701.39|716.71|708.83|708.4|700.52|3680
1741489200000|2025-03-09 03:00:00|709.55|701.67|712.1|704.22|714.02|706.14|708.04|700.16|3858
1741492800000|2025-03-09 04:00:00|712.4|704.52|716.41|708.53|716.82|708.94|712.1|704.22|4980
1741496400000|2025-03-09 05:00:00|716.55|708.67|714.83|706.95|719.01|711.13|714.66|706.78|4066
1741500000000|2025-03-09 06:00:00|711.09|703.21|708.8|700.92|712.2|704.32|708.66|700.78|3557
1741503600000|2025-03-09 07:00:00|711.98|704.1|711.96|704.08|714.02|706.14|711.48|703.6|2798
1741507200000|2025-03-09 08:00:00|711.56|703.68|708.61|700.73|713.35|705.47|708.44|700.56|3354
1741510800000|2025-03-09 09:00:00|708.6|700.72|704.06|696.18|709.94|702.06|702.71|694.83|3817
1741514400000|2025-03-09 10:00:00|704.19|696.31|690.93|683.05|706.21|698.33|689.99|682.11|4559
1741518000000|2025-03-09 11:00:00|691.25|683.37|695.79|687.91|696.97|689.09|690.52|682.64|5397
1741521600000|2025-03-09 12:00:00|695.75|687.87|695.19|687.31|696.29|688.41|688.57|680.69|5484
1741525200000|2025-03-09 13:00:00|695.21|687.33|679.69|671.81|696.68|688.8|679.37|671.49|4430
1741528800000|2025-03-09 14:00:00|679.68|671.8|686.07|678.19|686.58|678.7|677.42|669.54|6323
1741532400000|2025-03-09 15:00:00|686.23|678.35|678.28|670.4|688.54|680.66|677.18|669.3|3545
1741536000000|2025-03-09 16:00:00|680.19|672.31|669.31|661.43|683.77|675.89|666.83|659.43|5547
1741539600000|2025-03-09 17:00:00|659.02|651.14|649.57|641.69|663.38|655.5|646.53|638.65|5699
1741543200000|2025-03-09 18:00:00|649.56|641.68|651.47|643.59|659.7|651.82|647.55|639.67|8181
1741546800000|2025-03-09 19:00:00|656.49|648.61|657.39|649.51|659.88|652|652.25|644.37|6067
1741550400000|2025-03-09 20:00:00|657.4|649.52|656.81|641.93|662.68|653.94|655.47|641.66|3731
1741554000000|2025-03-09 21:00:00|656.78|641.9|646.69|631.81|658.93|644.05|645.58|630.7|2484
1741557600000|2025-03-09 22:00:00|646.67|631.79|643.4|635.52|648.32|639.15|639.29|627.56|4672
1741561200000|2025-03-09 23:00:00|643.41|635.53|645.41|637.53|647|639.12|637.75|629.87|5234
1741564800000|2025-03-10 00:00:00|645.42|637.54|654.67|646.79|656.16|648.28|640.58|632.7|7001
1741568400000|2025-03-10 01:00:00|654.61|646.73|654.74|646.86|660.72|652.84|651.3|643.42|6219
1741572000000|2025-03-10 02:00:00|654.73|646.85|663.09|655.21|668.36|660.48|651.67|643.79|4943
1741575600000|2025-03-10 03:00:00|663.1|655.22|666.54|658.66|668.13|660.25|657.55|649.67|3703
1741579200000|2025-03-10 04:00:00|665.86|657.98|673.18|665.3|673.67|665.79|665.86|657.98|5148
1741582800000|2025-03-10 05:00:00|673.06|665.18|669.06|661.18|674.22|666.34|667.27|659.39|3740
1741586400000|2025-03-10 06:00:00|669.07|661.19|677.72|669.84|678.1|670.22|667.32|659.44|3019
1741590000000|2025-03-10 07:00:00|677.73|669.85|679.14|671.26|682.23|674.35|673.43|665.55|5132
1741593600000|2025-03-10 08:00:00|679.01|671.13|668.31|660.43|679.38|671.5|667.87|659.99|6279
1741597200000|2025-03-10 09:00:00|668.23|660.35|680.48|672.6|701.02|693.14|667.92|660.04|8104
1741600800000|2025-03-10 10:00:00|680.49|672.61|678.36|670.48|683.73|675.85|672.45|664.57|4580
1741604400000|2025-03-10 11:00:00|678.46|670.58|684.23|676.35|685.56|677.68|673.46|665.58|5850
1741608000000|2025-03-10 12:00:00|684.25|676.37|681.08|673.2|688.07|680.19|676.04|668.16|6732
1741611600000|2025-03-10 13:00:00|683|675.12|670.71|662.83|683.48|675.6|669.28|661.4|3410
1741615200000|2025-03-10 14:00:00|651.92|644.04|641.32|633.44|652.74|644.86|635.13|627.25|6405
1741618800000|2025-03-10 15:00:00|641.31|633.43|643.24|635.36|653.61|645.73|638|630.12|10409
1741622400000|2025-03-10 16:00:00|643.23|635.35|634.62|626.74|645.97|638.09|631.61|623.73|8259
1741626000000|2025-03-10 17:00:00|634.68|626.8|605.31|597.43|636.63|628.75|603.29|595.41|6295
1741629600000|2025-03-10 18:00:00|605.6|597.72|586.17|578.29|616.37|608.49|584.92|577.04|5742
1741633200000|2025-03-10 19:00:00|585.86|577.98|606.33|598.45|609.54|601.66|584.5|576.62|9140
1741636800000|2025-03-10 20:00:00|606.2|598.32|599.21|591.33|606.9|599.02|595.39|587.51|3665
1741640400000|2025-03-10 21:00:00|598.93|591.05|606.28|598.4|609.43|601.55|596.85|588.97|3438
1741644000000|2025-03-10 22:00:00|606.16|598.28|599.86|591.98|609|601.12|595.67|587.79|3467
1741647600000|2025-03-10 23:00:00|598.75|590.87|596|588.12|604.95|597.07|595.29|587.41|1511
1741651200000|2025-03-11 00:00:00|598.84|590.96|569.63|561.75|598.84|590.96|558.63|550.75|6356
1741654800000|2025-03-11 01:00:00|569.62|561.74|588.69|580.81|588.69|580.81|559.93|552.05|7690
1741658400000|2025-03-11 02:00:00|588.68|580.8|584.25|576.37|593.62|585.74|583.2|575.32|4997
1741662000000|2025-03-11 03:00:00|584.26|576.38|579.08|571.2|588.45|580.57|577.94|570.06|2847
1741665600000|2025-03-11 04:00:00|580.14|572.26|587.38|579.5|590.16|582.28|579.35|571.47|1946
1741669200000|2025-03-11 05:00:00|587.06|579.18|592.16|584.28|601.79|593.91|586.13|578.25|3495
1741672800000|2025-03-11 06:00:00|592.17|584.29|586.65|578.77|594.23|586.35|586.18|578.3|3334
1741676400000|2025-03-11 07:00:00|586.66|578.78|594.04|586.16|596.81|588.93|586.37|578.49|3801
1741680000000|2025-03-11 08:00:00|594.05|586.17|599.28|591.4|602.1|594.22|591.89|584.01|4978
1741683600000|2025-03-11 09:00:00|599.29|591.41|601.97|594.09|604.93|597.05|598.42|590.54|4885
1741687200000|2025-03-11 10:00:00|601.96|594.08|606.19|598.31|608.4|600.52|601.46|593.58|5204
1741690800000|2025-03-11 11:00:00|606.2|598.32|605.35|597.47|608.47|600.59|601.26|593.38|5077
1741694400000|2025-03-11 12:00:00|605.36|597.48|597.74|589.86|606.3|598.42|596.8|588.92|8265
1741698000000|2025-03-11 13:00:00|599.19|591.31|601.43|593.55|615.29|607.41|588.75|580.87|8372
1741701600000|2025-03-11 14:00:00|601.54|593.66|585.03|577.15|605.04|597.16|577.31|569.43|8836
1741705200000|2025-03-11 15:00:00|585.04|577.16|604.4|596.52|605.13|597.25|583.92|576.04|5249
1741708800000|2025-03-11 16:00:00|604.16|596.28|607.51|599.63|614.33|606.45|599.25|591.37|6000
1741712400000|2025-03-11 17:00:00|607.5|599.62|600.67|592.79|607.58|599.7|593.94|586.06|6402
1741716000000|2025-03-11 18:00:00|600.6|592.72|624.77|616.89|626.27|618.39|600.5|592.62|6560
1741719600000|2025-03-11 19:00:00|624.76|616.88|626.11|618.23|628.43|620.55|619.48|611.6|5821
1741723200000|2025-03-11 20:00:00|626.07|618.19|619.88|612|627.94|620.06|619.26|611.38|4120
1741726800000|2025-03-11 21:00:00|619.93|612.05|625.74|617.86|627.26|619.38|619.47|611.59|3077
1741730400000|2025-03-11 22:00:00|625.65|617.77|623.91|616.03|628.24|620.36|620.97|613.09|3029
1741734000000|2025-03-11 23:00:00|623.92|616.04|614.98|607.1|624.78|616.9|613.44|605.56|4089
1741737600000|2025-03-12 00:00:00|614.97|607.09|609.95|602.07|616.81|608.93|605.97|598.09|2162
1741741200000|2025-03-12 01:00:00|609.94|602.06|614.65|606.77|619.89|612.01|609.03|601.15|3039
1741744800000|2025-03-12 02:00:00|614.73|606.85|605.22|597.34|615.32|607.44|603.64|595.76|1749
1741748400000|2025-03-12 03:00:00|603.9|596.02|594.35|586.47|605.92|598.04|593.48|585.6|2796
1741752000000|2025-03-12 04:00:00|594.34|586.46|592.11|584.23|595.51|587.63|588.11|580.23|4132
1741755600000|2025-03-12 05:00:00|592.1|584.22|593.47|585.59|594.41|586.53|590.42|582.54|2548
1741759200000|2025-03-12 06:00:00|593.04|585.16|592.38|584.5|594.25|586.37|589.15|581.27|1514
1741762800000|2025-03-12 07:00:00|592.72|584.84|606.06|598.18|606.57|598.69|591.88|584|5008
1741766400000|2025-03-12 08:00:00|606.07|598.19|610|602.12|613.9|606.02|598.96|591.08|5158
1741770000000|2025-03-12 09:00:00|610.16|602.28|607.79|599.91|616.54|608.66|605.01|597.13|3762
1741773600000|2025-03-12 10:00:00|606.68|598.8|611.88|604|612.33|604.45|604.68|596.8|1775
1741777200000|2025-03-12 11:00:00|611.82|603.94|610.83|602.95|616.53|608.65|608.39|600.51|3124
1741780800000|2025-03-12 12:00:00|613.66|605.78|611.88|604|627.24|619.36|608.37|600.49|5010
1741784400000|2025-03-12 13:00:00|606.38|598.5|598.62|590.74|608.95|601.07|595.47|587.59|4042
1741788000000|2025-03-12 14:00:00|598.51|590.63|588.49|580.61|602.09|594.21|587.53|579.65|3216
1741791600000|2025-03-12 15:00:00|588.55|580.67|587.83|579.95|589.29|581.41|579.36|571.48|4687
1741795200000|2025-03-12 16:00:00|587.82|579.94|586.01|578.13|594.16|586.28|583.02|575.14|3650
1741798800000|2025-03-12 17:00:00|586.08|578.2|583.78|575.9|595.16|587.28|583|575.12|3738
1741802400000|2025-03-12 18:00:00|583.79|575.91|588.2|580.32|592.25|584.37|582.53|574.65|3343
1741806000000|2025-03-12 19:00:00|588.12|580.24|586.64|578.76|590.07|582.19|584.89|577.01|2619
1741809600000|2025-03-12 20:00:00|586.71|578.83|588.15|580.27|590.13|582.25|585.18|577.3|1766
1741813200000|2025-03-12 21:00:00|588.14|580.26|589.6|581.72|594.45|586.57|588.14|580.26|1567
1741816800000|2025-03-12 22:00:00|590.95|583.07|595.36|587.48|596.34|588.46|590.94|583.06|1244
1741820400000|2025-03-12 23:00:00|595.37|587.49|596.73|588.85|598.05|590.17|591.56|583.68|1562
1741824000000|2025-03-13 00:00:00|596.69|588.81|596.24|588.36|601.8|593.92|594.86|586.98|2014
1741827600000|2025-03-13 01:00:00|596.1|588.22|595.74|587.86|597.93|590.05|592.58|584.7|1851
1741831200000|2025-03-13 02:00:00|601.23|593.35|592.29|584.41|602.13|594.25|592.28|584.4|1665
1741834800000|2025-03-13 03:00:00|592.37|584.49|594.56|586.68|597.45|589.57|590.54|582.66|2229
1741838400000|2025-03-13 04:00:00|594.57|586.69|589.49|581.61|598.08|590.2|586.3|578.42|2532
1741842000000|2025-03-13 05:00:00|589.63|581.75|583.27|575.39|591.2|583.32|581.26|573.38|2647
1741845600000|2025-03-13 06:00:00|581.45|573.57|582.97|575.09|583.35|575.47|580.17|572.29|2357
1741849200000|2025-03-13 07:00:00|582.98|575.1|587.03|579.15|590.56|582.68|582.62|574.74|3718
1741852800000|2025-03-13 08:00:00|587.04|579.16|589.65|581.77|591.5|583.62|584.06|576.18|5010
1741856400000|2025-03-13 09:00:00|589.62|581.74|601.05|593.17|601.64|593.76|589.46|581.58|3365
1741860000000|2025-03-13 10:00:00|601.17|593.29|602.66|594.78|603.76|595.88|594.24|586.36|2441
1741863600000|2025-03-13 11:00:00|602.07|594.19|607.35|599.47|607.86|599.98|599.37|591.49|1673
1741867200000|2025-03-13 12:00:00|607.34|599.46|600.97|593.09|612.77|604.89|598.3|590.42|5114
1741870800000|2025-03-13 13:00:00|600.91|593.03|589.89|582.01|606.97|599.09|589.65|581.77|6030
1741874400000|2025-03-13 14:00:00|592.63|584.75|593.34|585.46|594.4|586.52|592.3|584.42|480
1741878000000|2025-03-13 15:00:00|592.87|584.99|592.02|584.14|596.61|588.73|590.43|582.55|3518
1741881600000|2025-03-13 16:00:00|589.88|582|587.6|579.72|590.19|582.31|585.33|577.45|1782
1741885200000|2025-03-13 17:00:00|587.54|579.66|574.81|566.93|588.95|581.07|574.28|566.4|4410
1741888800000|2025-03-13 18:00:00|575.17|567.29|587.24|579.36|587.51|579.63|574.71|566.83|4941
1741892400000|2025-03-13 19:00:00|587.23|579.35|584.42|576.54|590.63|582.75|580.68|572.8|3380
1741896000000|2025-03-13 20:00:00|585.26|577.38|581.15|573.27|587.67|579.79|580.44|572.56|2609
1741899600000|2025-03-13 21:00:00|581.8|573.92|588.67|580.79|588.67|580.79|580.84|572.96|3665
1741903200000|2025-03-13 22:00:00|588.73|580.85|597.24|589.36|598.22|590.34|588.69|580.81|4062
1741906800000|2025-03-13 23:00:00|597.23|589.35|594.69|586.81|599.84|591.96|592.04|584.16|3836
1741910400000|2025-03-14 00:00:00|592.71|584.83|596.02|588.14|598.22|590.34|592.71|584.83|3177
1741914000000|2025-03-14 01:00:00|596.2|588.32|596.39|588.51|598.9|591.02|593.41|585.53|3478
1741917600000|2025-03-14 02:00:00|596.37|588.49|600.83|592.95|601.06|593.18|595.35|587.47|1969
1741921200000|2025-03-14 03:00:00|600.75|592.87|598.12|590.24|600.82|592.94|595.71|587.83|2418
1741924800000|2025-03-14 04:00:00|598.51|590.63|595.61|587.73|600.73|592.85|595.43|587.55|1790
1741928400000|2025-03-14 05:00:00|595.26|587.38|595.67|587.79|596.94|589.06|593.61|585.73|2073
1741932000000|2025-03-14 06:00:00|595.66|587.78|592.88|585|596.16|588.28|591.02|583.14|3008
1741935600000|2025-03-14 07:00:00|592.75|584.87|593.62|585.74|598.04|590.16|591.48|583.6|2498
1741939200000|2025-03-14 08:00:00|593.63|585.75|595.9|588.02|599.91|592.03|593.01|585.13|3292
1741942800000|2025-03-14 09:00:00|596.04|588.16|593.18|585.3|598.96|591.08|592.46|584.58|2976
1741946400000|2025-03-14 10:00:00|593.19|585.31|594.53|586.65|595.45|587.57|588.79|580.91|3582
1741950000000|2025-03-14 11:00:00|594.52|586.64|595.72|587.84|596.58|588.7|594.19|586.31|2959
1741953600000|2025-03-14 12:00:00|595.64|587.76|598.3|590.42|598.55|590.67|591.89|584.01|2889
1741957200000|2025-03-14 13:00:00|598.29|590.41|598.23|590.35|601.79|593.91|593.57|585.69|5193
1741960800000|2025-03-14 14:00:00|598.24|590.36|603.39|595.51|604.94|597.06|593.06|585.18|7330
1741964400000|2025-03-14 15:00:00|604.31|596.43|604.06|596.18|615.21|607.33|602.62|594.74|7171
1741968000000|2025-03-14 16:00:00|604.15|596.27|614.84|606.96|616.44|608.56|599.75|591.87|5379
1741971600000|2025-03-14 17:00:00|614.85|606.97|617.72|609.84|617.8|609.92|610.22|602.34|5391
1741975200000|2025-03-14 18:00:00|617.71|609.83|613.26|605.38|617.71|609.83|611.85|603.97|4294
1741978800000|2025-03-14 19:00:00|613.24|605.36|612.59|604.71|619.56|611.68|611.74|603.86|4408
1741982400000|2025-03-14 20:00:00|612.58|604.7|610.94|603.06|612.82|604.94|608.53|600.65|4358
1742025600000|2025-03-15 08:00:00|615.03|607.15|617.62|609.74|618.61|610.73|612.54|604.66|4554
1742029200000|2025-03-15 09:00:00|618.06|610.18|618.88|611|619.44|611.56|614.16|606.28|3949
1742032800000|2025-03-15 10:00:00|618.89|611.01|617.88|610|619.6|611.72|614.33|606.45|3669
1742036400000|2025-03-15 11:00:00|617.87|609.99|619.8|611.92|621.6|613.72|616.66|608.78|4026
1742040000000|2025-03-15 12:00:00|619.79|611.91|618.38|610.5|619.99|612.11|615.97|608.09|3667
1742043600000|2025-03-15 13:00:00|618.39|610.51|617.2|609.32|620.18|612.3|615.32|607.44|3483
1742047200000|2025-03-15 14:00:00|617.18|609.3|614.4|606.52|620.78|612.9|613.98|606.1|3332
1742050800000|2025-03-15 15:00:00|614.35|606.47|618.43|610.55|618.94|611.06|614.23|606.35|3656
1742054400000|2025-03-15 16:00:00|618.45|610.57|620.44|612.56|623.37|615.49|616.51|608.63|3991
1742058000000|2025-03-15 17:00:00|620.43|612.55|623.44|615.56|625.35|617.47|619.97|612.09|3296
1742061600000|2025-03-15 18:00:00|623.43|615.55|620.87|612.99|624.42|616.54|618.67|610.79|2626
1742065200000|2025-03-15 19:00:00|620.83|612.95|619.47|611.59|620.83|612.95|616.73|608.85|1901
1742068800000|2025-03-15 20:00:00|619.56|611.68|628.34|620.46|628.52|620.64|619.56|611.68|2204
1742072400000|2025-03-15 21:00:00|628.38|620.5|634.18|626.3|634.18|626.3|627.36|619.48|1839
1742076000000|2025-03-15 22:00:00|634.21|626.33|634.43|626.55|637.77|629.89|633.02|625.14|3871
1742079600000|2025-03-15 23:00:00|634.44|626.56|632.94|625.06|635.76|627.88|629.84|621.96|4291
1742083200000|2025-03-16 00:00:00|632.95|625.07|628.97|621.09|633.59|625.71|628.93|621.05|7538
1742086800000|2025-03-16 01:00:00|628.6|620.72|623.04|615.16|630.08|622.2|621.41|613.53|3649
1742090400000|2025-03-16 02:00:00|623|615.12|625.36|617.48|627.66|619.78|619.43|611.55|3001
1742094000000|2025-03-16 03:00:00|625.34|617.46|628.7|620.82|631.19|623.31|624.78|616.9|3571
1742097600000|2025-03-16 04:00:00|628.69|620.81|630.64|622.76|632.08|624.2|627.11|619.23|3219
1742101200000|2025-03-16 05:00:00|630.63|622.75|634.28|626.4|634.54|626.66|628.45|620.57|3159
1742104800000|2025-03-16 06:00:00|634.27|626.39|632.68|624.8|634.27|626.39|630.29|622.41|3004
1742108400000|2025-03-16 07:00:00|632.67|624.79|632.45|624.57|633.79|625.91|629.09|621.21|3466
1742112000000|2025-03-16 08:00:00|632.61|624.73|631.14|623.26|633.74|625.86|629.28|621.4|3432
1742115600000|2025-03-16 09:00:00|631.13|623.25|624.04|616.16|632.61|624.73|622.99|615.11|3369
1742119200000|2025-03-16 10:00:00|624.03|616.15|621.2|613.32|626.31|618.43|621.02|613.14|3091
1742122800000|2025-03-16 11:00:00|621.19|613.31|607.73|599.85|621.19|613.31|605.7|597.82|6486
1742126400000|2025-03-16 12:00:00|607.74|599.86|608.8|600.92|613.57|605.69|605.76|597.88|4740
1742130000000|2025-03-16 13:00:00|608.79|600.91|604.13|596.25|613.26|605.38|602.53|594.65|4137
1742133600000|2025-03-16 14:00:00|604.08|596.2|609.14|601.26|611.94|604.06|604.06|596.18|4859
1742137200000|2025-03-16 15:00:00|609.13|601.25|610.06|602.18|612.29|604.41|605.65|597.77|6778
1742140800000|2025-03-16 16:00:00|610.05|602.17|617.37|609.49|624.53|616.65|609.21|601.33|8568
1742144400000|2025-03-16 17:00:00|617.36|609.48|620.36|612.48|622.13|614.25|615.92|608.04|7412
1742148000000|2025-03-16 18:00:00|620.49|612.61|618.64|610.76|621.83|613.95|616.09|608.21|6352
1742151600000|2025-03-16 19:00:00|618.68|610.8|611.91|604.03|620.1|612.22|610.87|602.99|7932
1742155200000|2025-03-16 20:00:00|611.94|604.06|624.09|609.21|624.22|609.34|611.71|603.11|6938
1742158800000|2025-03-16 21:00:00|624.13|609.25|625.93|611.05|626.53|611.65|621.24|606.36|5549
1742162400000|2025-03-16 22:00:00|625.92|611.04|614.48|606.6|627.28|614.26|614.16|606.28|7167
1742166000000|2025-03-16 23:00:00|614.46|606.58|619.12|611.24|620.68|612.8|610.35|602.47|7427
1742169600000|2025-03-17 00:00:00|619.13|611.25|627.26|619.38|628.36|620.48|615.26|607.38|4278
1742173200000|2025-03-17 01:00:00|627.27|619.39|627.75|619.87|630.6|622.72|623.8|615.92|5299
1742176800000|2025-03-17 02:00:00|627.76|619.88|627.48|619.6|631.43|623.55|625.83|617.95|3774
1742180400000|2025-03-17 03:00:00|627.47|619.59|628.16|620.28|631.69|623.81|626.19|618.31|3597
1742184000000|2025-03-17 04:00:00|628.15|620.27|626.37|618.49|629.91|622.03|625.7|617.82|2907
1742187600000|2025-03-17 05:00:00|626.36|618.48|620.44|612.56|626.46|618.58|620.44|612.56|3066
1742191200000|2025-03-17 06:00:00|620.43|612.55|618.46|610.58|624.25|616.37|613.63|605.75|3614
1742194800000|2025-03-17 07:00:00|618.53|610.65|623.2|615.32|625.27|617.39|617.7|609.82|4003
1742198400000|2025-03-17 08:00:00|623.24|615.36|624.62|616.74|624.94|617.06|617.82|609.94|3512
1742202000000|2025-03-17 09:00:00|624.61|616.73|630.66|622.78|631.61|623.73|622.58|614.7|3387
1742205600000|2025-03-17 10:00:00|630.65|622.77|630.33|622.45|632.98|625.1|624.47|616.59|3754
1742209200000|2025-03-17 11:00:00|630.34|622.46|626.89|619.01|631.45|623.57|626.24|618.36|3827
1742212800000|2025-03-17 12:00:00|626.88|619|624.43|616.55|635.25|627.37|623.36|615.48|6122
1742216400000|2025-03-17 13:00:00|624.5|616.62|620.41|612.53|627.86|619.98|620.08|612.2|5373
1742220000000|2025-03-17 14:00:00|619.72|611.84|619.79|611.91|624.29|616.41|616.33|608.45|6571
1742223600000|2025-03-17 15:00:00|619.54|611.66|624.58|616.7|627.05|619.17|617.34|609.46|5694
1742227200000|2025-03-17 16:00:00|624.59|616.71|627.92|620.04|630.87|622.99|623.57|615.69|5044
1742230800000|2025-03-17 17:00:00|627.84|619.96|635.57|627.69|637.05|629.17|627.2|619.32|5225
1742234400000|2025-03-17 18:00:00|635.58|627.7|642.73|634.85|644.06|636.18|634.81|626.93|5103
1742238000000|2025-03-17 19:00:00|642.71|634.83|642.75|634.87|643.79|635.91|640.06|632.18|3640
1742241600000|2025-03-17 20:00:00|642.68|634.8|637.89|630.01|643.68|635.8|636.78|628.9|3820
1742245200000|2025-03-17 21:00:00|637.88|630|640.48|632.6|642.51|634.63|637.08|629.2|3242
1742248800000|2025-03-17 22:00:00|640.53|632.65|637.18|629.3|642.16|634.28|636.96|629.08|3356
1742252400000|2025-03-17 23:00:00|637.16|629.28|634.83|626.95|637.26|629.38|631.76|623.88|4369
1742256000000|2025-03-18 00:00:00|634.81|626.93|631.38|623.5|637.26|629.38|628.5|620.62|5061
1742259600000|2025-03-18 01:00:00|631.54|623.66|623.19|615.31|632.3|624.42|621.59|613.71|5812
1742263200000|2025-03-18 02:00:00|623.2|615.32|626.42|618.54|629.06|621.18|623.02|615.14|4402
1742266800000|2025-03-18 03:00:00|626.4|618.52|624.43|616.55|626.67|618.79|620.68|612.8|3433
1742270400000|2025-03-18 04:00:00|624.42|616.54|625.38|617.5|627.89|620.01|623.8|615.92|2626
1742274000000|2025-03-18 05:00:00|625.45|617.57|630.35|622.47|631.3|623.42|625.28|617.4|2714
1742277600000|2025-03-18 06:00:00|630.34|622.46|627.68|619.8|631.17|623.29|625.91|618.03|3884
1742281200000|2025-03-18 07:00:00|627.74|619.86|631.93|624.05|634.33|626.45|627.12|619.24|4088
1742284800000|2025-03-18 08:00:00|631.92|624.04|636.3|628.42|637.34|629.46|630.45|622.57|2867
1742288400000|2025-03-18 09:00:00|636.25|628.37|631.07|623.19|637.7|629.82|630.6|622.72|3941
1742292000000|2025-03-18 10:00:00|631.06|623.18|628.15|620.27|632.48|624.6|625.36|617.48|3716
1742295600000|2025-03-18 11:00:00|628.14|620.26|626.65|618.77|630.43|622.55|624.39|616.51|4009
1742299200000|2025-03-18 12:00:00|626.61|618.73|627.48|619.6|629.7|621.82|624.14|616.26|3467
1742302800000|2025-03-18 13:00:00|627.55|619.67|618.19|610.31|629.83|621.95|615.87|607.99|5851
1742306400000|2025-03-18 14:00:00|618.18|610.3|623.97|616.09|627.14|619.26|616.43|608.55|6068
1742310000000|2025-03-18 15:00:00|623.92|616.04|619.29|611.41|625.93|618.05|617.93|610.05|4276
1742313600000|2025-03-18 16:00:00|619.28|611.4|620.38|612.5|624.07|616.19|616.71|608.83|4196
1742317200000|2025-03-18 17:00:00|620.37|612.49|617.8|609.92|622|614.12|615.92|608.04|3661
1742320800000|2025-03-18 18:00:00|617.79|609.91|620.15|612.27|621.07|613.19|616.48|608.6|2494
1742324400000|2025-03-18 19:00:00|620.14|612.26|634.52|626.64|636.29|628.41|619.49|611.61|4295
1742328000000|2025-03-18 20:00:00|634.44|626.56|636.35|628.47|637.61|629.73|630.48|622.6|3025
1742331600000|2025-03-18 21:00:00|636.34|628.46|635.37|627.49|642.52|634.64|633.34|625.46|3302
1742335200000|2025-03-18 22:00:00|635.23|627.35|636.54|628.66|637.33|629.45|633.98|626.1|3299
1742338800000|2025-03-18 23:00:00|636.53|628.65|643.07|635.19|643.44|635.56|636.46|628.58|3798
1742342400000|2025-03-19 00:00:00|643.08|635.2|651.97|644.09|652.49|644.61|643.08|635.2|4869
1742346000000|2025-03-19 01:00:00|651.96|644.08|644.39|636.51|652.65|644.77|644.39|636.51|4509
1742349600000|2025-03-19 02:00:00|644.38|636.5|646.78|638.9|647.87|639.99|642.33|634.45|4144
1742353200000|2025-03-19 03:00:00|646.71|638.83|646.1|638.22|648|640.12|642.34|634.46|3522
1742356800000|2025-03-19 04:00:00|646.17|638.29|640.65|632.77|647.9|640.02|640.6|632.72|4045
1742360400000|2025-03-19 05:00:00|640.64|632.76|640.84|632.96|642.82|634.94|640.25|632.37|3795
1742364000000|2025-03-19 06:00:00|640.85|632.97|642.45|634.57|644.98|637.1|639.84|631.96|3733
1742367600000|2025-03-19 07:00:00|642.44|634.56|638.37|630.49|643.3|635.42|638.19|630.31|3920
1742371200000|2025-03-19 08:00:00|638.31|630.43|642.81|634.93|644.23|636.35|638.15|630.27|4151
1742374800000|2025-03-19 09:00:00|642.8|634.92|639.96|632.08|643.6|635.72|637.59|629.71|3934
1742378400000|2025-03-19 10:00:00|639.95|632.07|648.22|640.34|651.59|643.71|638.75|630.87|4847
1742382000000|2025-03-19 11:00:00|648.21|640.33|669.89|662.01|670.65|662.77|648.19|640.31|7965
1742385600000|2025-03-19 12:00:00|669.88|662|667.04|659.16|671.37|663.49|666.17|658.29|1802
1742389200000|2025-03-19 13:00:00|661.61|653.73|661.72|653.84|666.12|658.24|657|649.12|8755
1742392800000|2025-03-19 14:00:00|661.73|653.85|692.22|684.34|695.19|687.31|658.38|650.5|8612
1742396400000|2025-03-19 15:00:00|692.23|684.35|699.86|691.98|705.1|697.22|688.02|680.14|7359
1742400000000|2025-03-19 16:00:00|699.88|692|702.75|694.87|705.14|697.26|693.92|686.04|6203
1742403600000|2025-03-19 17:00:00|702.76|694.88|690.45|682.57|702.76|694.88|688.57|680.69|6021
1742407200000|2025-03-19 18:00:00|690.46|682.58|705.34|697.46|740.71|731.76|684.18|676.3|8177
1742410800000|2025-03-19 19:00:00|705.32|697.44|700.39|692.51|708.22|700.34|694.04|686.16|7899
1742414400000|2025-03-19 20:00:00|700.38|692.5|695.71|687.83|702.96|695.08|694.8|686.92|5151
1742418000000|2025-03-19 21:00:00|695.7|687.82|696.27|688.39|701.17|693.29|695.6|687.72|3040
1742421600000|2025-03-19 22:00:00|696.58|688.7|701.13|693.25|705.95|698.07|695.39|687.51|4649
1742425200000|2025-03-19 23:00:00|701.14|693.26|704.04|696.16|707.02|699.14|698.31|690.43|4215
1742428800000|2025-03-20 00:00:00|704.05|696.17|697.84|689.96|710.62|702.74|697.23|689.35|5942
1742432400000|2025-03-20 01:00:00|697.83|689.95|693.07|685.19|699.1|691.22|691.34|683.46|4779
1742436000000|2025-03-20 02:00:00|693.1|685.22|694.76|686.88|694.82|686.94|690.74|682.86|4642
1742439600000|2025-03-20 03:00:00|694.72|686.84|691.4|683.52|696.55|688.67|691.25|683.37|4704
1742443200000|2025-03-20 04:00:00|691.39|683.51|689.9|682.02|692.58|684.7|689.33|681.45|5173
1742446800000|2025-03-20 05:00:00|689.89|682.01|689.15|681.27|691.85|683.97|687.12|679.24|4632
1742450400000|2025-03-20 06:00:00|689.16|681.28|687.11|679.23|691.4|683.52|685.4|677.52|4575
1742454000000|2025-03-20 07:00:00|687.09|679.21|691.36|683.48|692.36|684.48|685.23|677.35|4056
1742457600000|2025-03-20 08:00:00|691.37|683.49|691.94|684.06|693.65|685.77|688.13|680.25|5946
1742461200000|2025-03-20 09:00:00|691.93|684.05|692.61|684.73|692.93|685.05|688.56|680.68|4866
1742464800000|2025-03-20 10:00:00|692.62|684.74|678.68|670.8|692.81|684.93|677.26|669.38|6641
1742468400000|2025-03-20 11:00:00|678.69|670.81|681.36|673.48|683.72|675.84|677.93|670.05|4188
1742472000000|2025-03-20 12:00:00|681.35|673.47|682.33|674.45|683.64|675.76|679.2|671.32|3970
1742475600000|2025-03-20 13:00:00|682.32|674.44|681.02|673.14|683.61|675.73|677.37|669.49|4973
1742479200000|2025-03-20 14:00:00|681.03|673.15|687.51|679.63|689.61|681.73|680.78|672.9|5090
1742482800000|2025-03-20 15:00:00|687.52|679.64|676.43|668.55|687.62|679.74|675.88|668|6594
1742486400000|2025-03-20 16:00:00|676.42|668.54|671.34|663.46|680.74|672.86|669.09|661.21|6960
1742490000000|2025-03-20 17:00:00|671.33|663.45|679.98|672.1|680.56|672.68|670.79|662.91|4852
1742493600000|2025-03-20 18:00:00|679.99|672.11|681.2|673.32|684.7|676.82|677.32|669.44|5550
1742497200000|2025-03-20 19:00:00|681.16|673.28|689.57|681.69|692.26|684.38|680.98|673.1|4776
1742500800000|2025-03-20 20:00:00|689.56|681.68|691.63|683.75|692.84|684.96|686.66|678.78|4018
1742504400000|2025-03-20 21:00:00|691.69|683.81|692.26|684.38|694.93|687.05|690.29|682.41|3993
1742508000000|2025-03-20 22:00:00|692.25|684.37|689.8|681.92|694.11|686.23|688.52|680.64|4472
1742511600000|2025-03-20 23:00:00|689.82|681.94|695.81|687.93|695.87|687.99|689.11|681.23|4096
1742515200000|2025-03-21 00:00:00|695.82|687.94|694.06|686.18|696.87|688.99|692.44|684.56|3944
1742518800000|2025-03-21 01:00:00|693.98|686.1|694.25|686.37|696.79|688.91|692.7|684.82|3711
1742522400000|2025-03-21 02:00:00|694.24|686.36|695.44|687.56|695.65|687.77|692.32|684.44|4049
1742526000000|2025-03-21 03:00:00|695.43|687.55|689.34|681.46|695.72|687.84|688.42|680.54|3695
1742529600000|2025-03-21 04:00:00|689.33|681.45|691.22|683.34|693.43|685.55|689.18|681.3|3515
1742533200000|2025-03-21 05:00:00|691.11|683.23|689.88|682|691.27|683.39|684.82|676.94|3785
1742536800000|2025-03-21 06:00:00|689.87|681.99|691.68|683.8|693.98|686.1|688.35|680.47|3911
1742540400000|2025-03-21 07:00:00|691.67|683.79|692.02|684.14|692.34|684.46|686.58|678.7|3610
1742544000000|2025-03-21 08:00:00|691.97|684.09|691.2|683.32|694.72|686.84|686.05|678.17|3959
1742547600000|2025-03-21 09:00:00|691.19|683.31|690.03|682.15|695.38|687.5|689.1|681.22|7141
1742551200000|2025-03-21 10:00:00|690.01|682.13|687.91|680.03|690.67|682.79|683.84|675.96|8768
1742554800000|2025-03-21 11:00:00|688.14|680.26|687.37|679.49|688.34|680.46|683.8|675.92|6895
1742558400000|2025-03-21 12:00:00|687.36|679.48|684.51|676.63|693.26|685.38|683.6|675.72|6295
1742562000000|2025-03-21 13:00:00|684.5|676.62|685.14|677.26|686.49|678.61|678.34|670.46|10193
1742565600000|2025-03-21 14:00:00|685.15|677.27|685.51|677.63|686.95|679.07|678.97|671.09|8480
1742569200000|2025-03-21 15:00:00|685.52|677.64|679.73|671.85|686.44|678.56|679.6|671.72|8308
1742572800000|2025-03-21 16:00:00|679.71|671.83|690.06|682.18|690.58|682.7|679.6|671.72|7565
1742576400000|2025-03-21 17:00:00|690.05|682.17|685.2|677.32|690.19|682.31|683.87|675.99|8944
1742580000000|2025-03-21 18:00:00|685.21|677.33|683.02|675.14|689.07|681.19|682.27|674.39|9191
1742583600000|2025-03-21 19:00:00|683.01|675.13|682.3|674.42|684.4|676.52|680.37|672.49|5739
1742587200000|2025-03-21 20:00:00|682.29|674.41|686.32|678.44|686.52|678.64|681.32|673.44|4558
1742630400000|2025-03-22 08:00:00|686.26|678.38|687.12|679.24|688.33|680.45|686.26|678.38|6708
1742634000000|2025-03-22 09:00:00|687.13|679.25|691.46|683.58|693.67|685.79|686.77|678.89|5193
1742637600000|2025-03-22 10:00:00|691.47|683.59|688.83|680.95|692.08|684.2|688.44|680.56|3771
1742641200000|2025-03-22 11:00:00|688.92|681.04|685.21|677.33|689.07|681.19|684.19|676.31|3652
1742644800000|2025-03-22 12:00:00|685.2|677.32|683.67|675.79|685.77|677.89|682.57|674.69|3941
1742648400000|2025-03-22 13:00:00|683.66|675.78|681.91|674.03|684.2|676.32|680.07|672.19|4176
1742652000000|2025-03-22 14:00:00|681.9|674.02|679.08|671.2|681.99|674.11|678.32|670.44|4128
1742655600000|2025-03-22 15:00:00|679.09|671.21|678.51|670.63|679.6|671.72|677.31|669.43|4063
1742659200000|2025-03-22 16:00:00|678.5|670.62|686.29|678.41|686.33|678.45|677.39|669.51|1765
1742662800000|2025-03-22 17:00:00|686.28|678.4|687.87|679.99|691.18|683.3|685.84|677.96|3598
1742666400000|2025-03-22 18:00:00|687.85|679.97|689.89|682.01|692.5|684.62|687.84|679.96|3030
1742670000000|2025-03-22 19:00:00|689.88|682|690.62|682.74|691.21|683.33|688.25|680.37|3109
1742673600000|2025-03-22 20:00:00|691.23|683.35|688.15|680.27|692.38|684.5|688.12|680.24|4052
1742677200000|2025-03-22 21:00:00|688.14|680.26|683.52|675.64|688.36|680.48|682.41|674.53|3957
1742680800000|2025-03-22 22:00:00|683.54|675.66|682.15|674.27|685.27|677.39|682.12|674.24|3863
1742684400000|2025-03-22 23:00:00|682.14|674.26|677.96|670.08|682.37|674.49|677.21|669.33|4145
1742688000000|2025-03-23 00:00:00|677.97|670.09|677.84|669.96|681.95|674.07|677.12|669.24|4986
1742691600000|2025-03-23 01:00:00|677.83|669.95|683.87|675.99|685|677.12|677.79|669.91|4290
1742695200000|2025-03-23 02:00:00|683.88|676|686.91|679.03|687.56|679.68|682.39|674.51|4935
1742698800000|2025-03-23 03:00:00|686.92|679.04|686.6|678.72|687.54|679.66|683.71|675.83|4318
1742702400000|2025-03-23 04:00:00|686.59|678.71|680.28|672.4|686.76|678.88|680.05|672.17|3814
1742706000000|2025-03-23 05:00:00|680.27|672.39|681.21|673.33|682.29|674.41|676.76|668.88|3185
1742709600000|2025-03-23 06:00:00|681.2|673.32|680.18|672.3|681.26|673.38|678.06|670.18|3052
1742713200000|2025-03-23 07:00:00|680.32|672.44|682.75|674.87|686.12|678.24|679.62|671.74|3791
1742716800000|2025-03-23 08:00:00|682.76|674.88|681.28|673.4|685.03|677.15|681.06|673.18|3942
1742720400000|2025-03-23 09:00:00|681.27|673.39|681.57|673.69|682.27|674.39|678.88|671|3562
1742724000000|2025-03-23 10:00:00|681.58|673.7|680.79|672.91|682.47|674.59|680.28|672.4|3835
1742727600000|2025-03-23 11:00:00|680.78|672.9|678.67|670.79|684.99|677.11|677.46|669.58|4902
1742731200000|2025-03-23 12:00:00|678.68|670.8|674.87|666.99|679.75|671.87|674.05|666.17|4148
1742734800000|2025-03-23 13:00:00|674.86|666.98|681.02|673.14|681.24|673.36|671.24|663.36|4639
1742738400000|2025-03-23 14:00:00|681.01|673.13|671.4|663.52|682.31|674.43|671.28|663.4|5091
1742742000000|2025-03-23 15:00:00|671.39|663.51|673.53|665.65|677.16|669.28|671.25|663.37|5042
1742745600000|2025-03-23 16:00:00|673.69|665.81|670.91|663.03|673.9|666.02|670.43|662.55|4491
1742749200000|2025-03-23 17:00:00|670.92|663.04|668.53|660.65|674.81|666.93|666.37|658.49|3369
1742752800000|2025-03-23 18:00:00|668.44|660.56|668.59|660.71|670.47|662.59|666.7|658.82|2447
1742756400000|2025-03-23 19:00:00|668.6|660.72|671.23|663.35|672.55|664.67|667.61|659.73|2468
1742760000000|2025-03-23 20:00:00|671.25|663.37|672.5|657.62|676.83|665.31|670.58|657.56|3848
1742763600000|2025-03-23 21:00:00|672.48|657.6|670.82|662.94|673.56|664.18|668.46|655.42|3576
1742767200000|2025-03-23 22:00:00|670.88|663|670.07|662.19|673.04|665.16|667.73|659.85|4580
1742770800000|2025-03-23 23:00:00|670.06|662.18|674.27|666.39|674.36|666.48|668.51|660.63|4487
1742774400000|2025-03-24 00:00:00|674.26|666.38|672.39|664.51|680.58|672.7|671.27|663.39|5669
1742778000000|2025-03-24 01:00:00|672.47|664.59|664.18|656.3|672.78|664.9|663.15|655.27|5806
1742781600000|2025-03-24 02:00:00|664.17|656.29|669.74|661.86|671|663.12|663.54|655.66|5545
1742785200000|2025-03-24 03:00:00|669.73|661.85|683.29|675.41|683.36|675.48|669.36|661.48|6189
1742788800000|2025-03-24 04:00:00|683.3|675.42|691.56|683.68|692.3|684.42|683.16|675.28|5857
1742792400000|2025-03-24 05:00:00|691.63|683.75|690.39|682.51|697.55|689.67|689.48|681.6|4827
1742796000000|2025-03-24 06:00:00|690.38|682.5|697.57|689.69|698.89|691.01|690.16|682.28|4970
1742799600000|2025-03-24 07:00:00|697.58|689.7|693.91|686.03|698.75|690.87|693.24|685.36|3973
1742803200000|2025-03-24 08:00:00|693.9|686.02|701.09|693.21|702.77|694.89|693.86|685.98|5323
1742806800000|2025-03-24 09:00:00|701.08|693.2|702.14|694.26|703.04|695.16|698.46|690.58|5266
1742810400000|2025-03-24 10:00:00|702.13|694.25|706.83|698.95|707.73|699.85|701.27|693.39|4801
1742814000000|2025-03-24 11:00:00|706.93|699.05|711.99|704.11|712.89|705.01|705.62|697.74|4968
1742817600000|2025-03-24 12:00:00|712.09|704.21|719.18|711.3|721.3|713.42|709.02|701.14|5283
1742821200000|2025-03-24 13:00:00|719.12|711.24|710.07|702.19|720.8|712.92|707.77|699.89|6703
1742824800000|2025-03-24 14:00:00|710.08|702.2|703.15|695.27|716.68|708.8|702.37|694.49|7171
1742828400000|2025-03-24 15:00:00|703.14|695.26|709.05|701.17|710.93|703.05|701.83|693.95|5429
1742832000000|2025-03-24 16:00:00|709.15|701.27|704.08|696.2|709.95|702.07|699.66|691.78|5510
1742835600000|2025-03-24 17:00:00|704.07|696.19|710.88|703|712.52|704.64|703.84|695.96|4958
1742839200000|2025-03-24 18:00:00|710.87|702.99|711.91|704.03|713.67|705.79|706.79|698.91|3794
1742842800000|2025-03-24 19:00:00|711.9|704.02|712.76|704.88|714.43|706.55|708.58|700.7|4535
1742846400000|2025-03-24 20:00:00|712.75|704.87|719.26|711.38|719.53|711.65|712.2|704.32|3897
1742850000000|2025-03-24 21:00:00|719.25|711.37|714.91|707.03|719.75|711.87|714.54|706.66|4665
1742853600000|2025-03-24 22:00:00|714.95|707.07|711.59|703.71|717.58|709.7|711.08|703.2|4691
1742857200000|2025-03-24 23:00:00|711.58|703.7|713.46|705.58|714.02|706.14|706.24|698.36|4395
1742860800000|2025-03-25 00:00:00|713.44|705.56|714.37|706.49|718.13|710.25|710.32|702.44|4034
1742864400000|2025-03-25 01:00:00|714.36|706.48|706.58|698.7|715.24|707.36|703.75|695.87|5666
1742868000000|2025-03-25 02:00:00|706.63|698.75|706.75|698.87|708.66|700.78|703.61|695.73|4947
1742871600000|2025-03-25 03:00:00|706.74|698.86|699.58|691.7|707.93|700.05|697.32|689.44|4485
1742875200000|2025-03-25 04:00:00|699.57|691.69|702.38|694.5|702.89|695.01|697.04|689.16|3244
1742878800000|2025-03-25 05:00:00|702.37|694.49|704.73|696.85|705.29|697.41|700.92|693.04|3900
1742882400000|2025-03-25 06:00:00|704.74|696.86|705.56|697.68|708.32|700.44|704.31|696.43|4284
1742886000000|2025-03-25 07:00:00|705.65|697.77|705.97|698.09|710.1|702.22|703.27|695.39|3588
1742889600000|2025-03-25 08:00:00|705.98|698.1|710.63|702.75|711.61|703.73|705.82|697.94|2742
1742893200000|2025-03-25 09:00:00|710.62|702.74|714.8|706.92|716.86|708.98|707.31|699.43|3844
1742896800000|2025-03-25 10:00:00|714.79|706.91|711.12|703.24|716.25|708.37|710.66|702.78|4337
1742900400000|2025-03-25 11:00:00|711.13|703.25|707.7|699.82|713.08|705.2|707.28|699.4|3974
1742904000000|2025-03-25 12:00:00|707.69|699.81|702.25|694.37|708.4|700.52|701.81|693.93|4241
1742907600000|2025-03-25 13:00:00|702.26|694.38|703.42|695.54|711.1|703.22|701.85|693.97|5970
1742911200000|2025-03-25 14:00:00|703.41|695.53|707.76|699.88|709.78|701.9|700.55|692.67|6195
1742914800000|2025-03-25 15:00:00|707.84|699.96|703.1|695.22|710.24|702.36|702.34|694.46|4862
1742918400000|2025-03-25 16:00:00|703.09|695.21|701.08|693.2|705.43|697.55|698.01|690.13|5931
1742922000000|2025-03-25 17:00:00|701.07|693.19|706.7|698.82|707.36|699.48|701.06|693.18|4817
1742925600000|2025-03-25 18:00:00|706.72|698.84|701.94|694.06|709.98|702.1|701.94|694.06|3476
1742929200000|2025-03-25 19:00:00|701.95|694.07|703.88|696|706.1|698.22|701.89|694.01|2959
1742932800000|2025-03-25 20:00:00|703.87|695.99|698.27|690.39|707.56|699.68|698.22|690.34|3752
1742936400000|2025-03-25 21:00:00|698.26|690.38|700.43|692.55|704.03|696.15|697.75|689.87|2761
1742940000000|2025-03-25 22:00:00|700.42|692.54|699.83|691.95|702.48|694.6|697.41|689.53|3166
1742943600000|2025-03-25 23:00:00|700|692.12|701.48|693.6|702.44|694.56|697.72|689.84|3530
1742947200000|2025-03-26 00:00:00|701.47|693.59|707.38|699.5|707.77|699.89|698.77|690.89|4099
1742950800000|2025-03-26 01:00:00|707.37|699.49|711.17|703.29|713.38|705.5|706.9|699.02|4578
1742954400000|2025-03-26 02:00:00|711.2|703.32|699.38|691.5|712.8|704.92|699.23|691.35|4329
1742958000000|2025-03-26 03:00:00|699.37|691.49|697.56|689.68|701.51|693.63|692.7|684.82|3954
1742961600000|2025-03-26 04:00:00|697.57|689.69|699.79|691.91|701.47|693.59|696.36|688.48|3103
1742965200000|2025-03-26 05:00:00|699.8|691.92|700.7|692.82|704.59|696.71|696.56|688.68|3835
1742968800000|2025-03-26 06:00:00|700.69|692.81|705.02|697.14|706.22|698.34|698.71|690.83|4377
1742972400000|2025-03-26 07:00:00|705.1|697.22|713.26|705.38|714.03|706.15|704.14|696.26|4770
1742976000000|2025-03-26 08:00:00|713.29|705.41|708.29|700.41|715.31|707.43|707.21|699.33|4081
1742979600000|2025-03-26 09:00:00|708.3|700.42|707.38|699.5|711.15|703.27|706.34|698.46|4160
1742983200000|2025-03-26 10:00:00|707.37|699.49|712.94|705.06|713.7|705.82|706.66|698.78|4259
1742986800000|2025-03-26 11:00:00|713.07|705.19|714.59|706.71|718.06|710.18|712.22|704.34|4343
1742990400000|2025-03-26 12:00:00|714.63|706.75|712.3|704.42|716.19|708.31|708.69|700.81|3481
1742994000000|2025-03-26 13:00:00|712.29|704.41|694.38|686.5|712.29|704.41|693.91|686.03|5755
1742997600000|2025-03-26 14:00:00|694.02|686.14|689.6|681.72|699.35|691.47|685.28|677.4|7910
1743001200000|2025-03-26 15:00:00|689.61|681.73|688.76|680.88|693.83|685.95|685.89|678.01|5555
1743004800000|2025-03-26 16:00:00|688.65|680.77|687.75|679.87|693.35|685.47|686.25|678.37|5232
1743008400000|2025-03-26 17:00:00|687.76|679.88|680.1|672.22|690.09|682.21|679.21|671.33|5615
1743012000000|2025-03-26 18:00:00|680.09|672.21|677.51|669.63|685.78|677.9|676.88|669|4656
1743015600000|2025-03-26 19:00:00|677.5|669.62|683.16|675.28|689.37|681.49|673.64|665.76|6001
1743019200000|2025-03-26 20:00:00|683.14|675.26|684.55|676.67|687.79|679.91|682.29|674.41|4535
1743022800000|2025-03-26 21:00:00|684.56|676.68|678.38|670.5|686.65|678.77|674.79|666.91|3081
1743026400000|2025-03-26 22:00:00|678.36|670.48|673.94|666.06|679|671.12|670.79|662.91|4608
1743030000000|2025-03-26 23:00:00|673.98|666.1|677.53|669.65|678.14|670.26|669.98|662.1|3906
1743033600000|2025-03-27 00:00:00|677.58|669.7|679.32|671.44|679.57|671.69|674.66|666.78|3309
1743037200000|2025-03-27 01:00:00|679.31|671.43|684.68|676.8|686.56|678.68|678.38|670.5|3480
1743040800000|2025-03-27 02:00:00|684.66|676.78|692.34|684.46|695.24|687.36|684.24|676.36|2625
1743044400000|2025-03-27 03:00:00|692.35|684.47|691.79|683.91|694.71|686.83|690.04|682.16|2879
1743048000000|2025-03-27 04:00:00|691.8|683.92|687.71|679.83|692.62|684.74|686.38|678.5|1829
1743051600000|2025-03-27 05:00:00|687.62|679.74|684.79|676.91|688.34|680.46|683.04|675.16|2449
1743055200000|2025-03-27 06:00:00|684.8|676.92|693.52|685.64|694.77|686.89|684.71|676.83|3151
1743058800000|2025-03-27 07:00:00|693.51|685.63|691.31|683.43|695.54|687.66|688.48|680.6|3580
1743062400000|2025-03-27 08:00:00|691.32|683.44|691.8|683.92|693.23|685.35|686.65|678.77|3786
1743066000000|2025-03-27 09:00:00|691.72|683.84|682.89|675.01|691.72|683.84|682.06|674.18|4218
1743069600000|2025-03-27 10:00:00|682.98|675.1|681.67|673.79|687.48|679.6|681.4|673.52|2590
1743073200000|2025-03-27 11:00:00|681.59|673.71|676.38|668.5|684.52|676.64|674.92|667.04|3122
1743076800000|2025-03-27 12:00:00|676.4|668.52|679.43|671.55|682.34|674.46|674.84|666.96|4426
1743080400000|2025-03-27 13:00:00|679.42|671.54|675.74|667.86|681.45|673.57|670.31|662.43|5896
1743084000000|2025-03-27 14:00:00|675.73|667.85|686.75|678.87|686.75|678.87|675.11|667.23|5606
1743087600000|2025-03-27 15:00:00|686.76|678.88|682.5|674.62|688.66|680.78|680.18|672.3|4776
1743091200000|2025-03-27 16:00:00|682.49|674.61|676.16|668.28|684.81|676.93|676.16|668.28|4887
1743094800000|2025-03-27 17:00:00|676.19|668.31|674.96|667.08|679.2|671.32|673.22|665.34|5429
1743098400000|2025-03-27 18:00:00|674.95|667.07|681.86|673.98|685.16|677.28|674.81|666.93|4495
1743102000000|2025-03-27 19:00:00|681.81|673.93|682.73|674.85|685.19|677.31|679.34|671.46|4510
1743105600000|2025-03-27 20:00:00|682.84|674.96|684.07|676.19|685.55|677.67|680.57|672.69|3206
1743109200000|2025-03-27 21:00:00|684.09|676.21|685.51|677.63|688.82|680.94|682.85|674.97|1727
1743112800000|2025-03-27 22:00:00|685.5|677.62|680.11|672.23|686.47|678.59|680.1|672.22|2147
1743116400000|2025-03-27 23:00:00|680.26|672.38|677.61|669.73|680.36|672.48|676.39|668.51|2327
1743120000000|2025-03-28 00:00:00|677.33|669.45|681.08|673.2|681.6|673.72|673.51|665.63|3969
1743123600000|2025-03-28 01:00:00|681.12|673.24|683.13|675.25|687.22|679.34|677.69|669.81|3498
1743127200000|2025-03-28 02:00:00|683.14|675.26|684.47|676.59|688.94|681.06|682.48|674.6|4397
1743130800000|2025-03-28 03:00:00|684.46|676.58|681.5|673.62|684.47|676.59|677.73|669.85|5331
1743134400000|2025-03-28 04:00:00|681.51|673.63|662.84|654.96|684.5|676.62|659.12|651.24|6179
1743138000000|2025-03-28 05:00:00|662.85|654.97|656.07|648.19|662.99|655.11|651.42|643.54|6246
1743141600000|2025-03-28 06:00:00|655.97|648.09|649.35|641.47|660.01|652.13|648.51|640.63|3686
1743145200000|2025-03-28 07:00:00|649.34|641.46|644.02|636.14|651.57|643.69|643.05|635.17|5617
1743148800000|2025-03-28 08:00:00|644|636.12|642.82|634.94|648.45|640.57|642.74|634.86|4864
1743152400000|2025-03-28 09:00:00|642.83|634.95|640.23|632.35|646.16|638.28|640.23|632.35|3134
1743156000000|2025-03-28 10:00:00|640.26|632.38|637.31|629.43|641.98|634.1|636.34|628.46|3431
1743159600000|2025-03-28 11:00:00|637.3|629.42|634.62|626.74|639.85|631.97|630.02|622.14|4982
1743163200000|2025-03-28 12:00:00|634.63|626.75|625.16|617.28|635.35|627.47|624.98|617.1|5008
1743166800000|2025-03-28 13:00:00|625.17|617.29|626.13|618.25|635.92|628.04|624.93|617.05|3998
1743170400000|2025-03-28 14:00:00|626.06|618.18|625.86|617.98|628.9|621.02|622.27|614.39|4984
1743174000000|2025-03-28 15:00:00|625.85|617.97|615.9|608.02|626.49|618.61|615.9|608.02|3748
1743177600000|2025-03-28 16:00:00|615.89|608.01|614.84|606.96|619.33|611.45|612.51|604.63|4700
1743181200000|2025-03-28 17:00:00|614.83|606.95|616.54|608.66|620.9|613.02|613.62|605.74|3853
1743184800000|2025-03-28 18:00:00|616.55|608.67|616.6|608.72|617.71|609.83|614.24|606.36|3789
1743188400000|2025-03-28 19:00:00|616.59|608.71|616.48|608.6|619.83|611.95|613.92|606.04|3377
1743192000000|2025-03-28 20:00:00|616.42|608.54|612.45|604.57|619.55|611.67|610.93|603.05|2823
1743235200000|2025-03-29 08:00:00|617.81|609.93|620.6|612.72|622.19|614.31|616.6|608.72|4648
1743238800000|2025-03-29 09:00:00|620.59|612.71|617.59|609.71|621.49|613.61|610.76|602.88|4827
1743242400000|2025-03-29 10:00:00|617.58|609.7|614.44|606.56|618.81|610.93|612.94|605.06|4770
1743246000000|2025-03-29 11:00:00|614.41|606.53|609.86|601.98|616.19|608.31|605.53|597.65|5704
1743249600000|2025-03-29 12:00:00|609.7|601.82|613.56|605.68|616.79|608.91|608.4|600.52|3385
1743253200000|2025-03-29 13:00:00|613.57|605.69|614.73|606.85|618.09|610.21|613.17|605.29|3857
1743256800000|2025-03-29 14:00:00|614.74|606.86|607.53|599.65|614.81|606.93|607.52|599.64|3131
1743260400000|2025-03-29 15:00:00|607.52|599.64|603.11|595.23|609.23|601.35|602.96|595.08|3807
1743264000000|2025-03-29 16:00:00|603.34|595.46|597.19|589.31|606.43|598.55|596.22|588.34|4657
1743267600000|2025-03-29 17:00:00|597.12|589.24|600.92|593.04|603.77|595.89|591.8|583.92|7054
1743271200000|2025-03-29 18:00:00|600.93|593.05|597.25|589.37|602.34|594.46|597.06|589.18|4858
1743274800000|2025-03-29 19:00:00|597.24|589.36|600.17|592.29|600.2|592.32|594.84|586.96|3323
1743278400000|2025-03-29 20:00:00|600.23|592.35|594.33|586.45|600.23|592.35|593.17|585.29|4393
1743282000000|2025-03-29 21:00:00|594.3|586.42|597.34|589.46|599.41|591.53|593.67|585.79|2735
1743285600000|2025-03-29 22:00:00|597.29|589.41|595.16|587.28|597.4|589.52|593.47|585.59|3218
1743289200000|2025-03-29 23:00:00|595.08|587.2|601.64|593.76|602.01|594.13|594.59|586.71|2271
1743292800000|2025-03-30 00:00:00|602.06|594.18|602.39|594.51|603.58|595.7|596.3|588.42|4460
1743296400000|2025-03-30 01:00:00|602.4|594.52|606.13|598.25|609.5|601.62|602.29|594.41|4620
1743300000000|2025-03-30 02:00:00|606.12|598.24|609.06|601.18|610.83|602.95|605.91|598.03|3846
1743303600000|2025-03-30 03:00:00|609.07|601.19|605.69|597.81|611.22|603.34|605.67|597.79|3484
1743307200000|2025-03-30 04:00:00|605.7|597.82|609.96|602.08|611.61|603.73|605.7|597.82|2794
1743310800000|2025-03-30 05:00:00|609.98|602.1|607.16|599.28|610.73|602.85|605.4|597.52|4198
1743314400000|2025-03-30 06:00:00|607.12|599.24|607.1|599.22|610.3|602.42|602.28|594.4|3308
1743318000000|2025-03-30 07:00:00|607.11|599.23|604.58|596.7|608.61|600.73|604.37|596.49|3199
1743321600000|2025-03-30 08:00:00|604.59|596.71|607.83|599.95|608.66|600.78|604.59|596.71|3445
1743325200000|2025-03-30 09:00:00|607.86|599.98|605.86|597.98|608.15|600.27|605.41|597.53|2181
1743328800000|2025-03-30 10:00:00|605.59|597.71|601.1|593.22|607.26|599.38|600.22|592.34|3253
1743332400000|2025-03-30 11:00:00|601.09|593.21|603.54|595.66|605.83|597.95|600.27|592.39|4221
1743336000000|2025-03-30 12:00:00|603.55|595.67|603.4|595.52|606.25|598.37|601.64|593.76|3079
1743339600000|2025-03-30 13:00:00|603.25|595.37|596.84|588.96|605.24|597.36|596.09|588.21|4640
1743343200000|2025-03-30 14:00:00|596.85|588.97|598.59|590.71|600.69|592.81|595.23|587.35|5310
1743346800000|2025-03-30 15:00:00|598.6|590.72|600.3|592.42|603.38|595.5|598.3|590.42|4784
1743350400000|2025-03-30 16:00:00|600.29|592.41|593.88|586|602.51|594.63|592.56|584.68|5256
1743354000000|2025-03-30 17:00:00|593.87|585.99|595.06|587.18|598.14|590.26|591.59|583.71|4657
1743357600000|2025-03-30 18:00:00|595.11|587.23|603.57|595.69|603.59|595.71|595.11|587.23|2904
1743361200000|2025-03-30 19:00:00|603.56|595.68|604.36|589.48|606.54|598|601.51|588.77|4075
1743364800000|2025-03-30 20:00:00|604.38|589.5|601.25|586.37|605|590.12|600.8|585.92|4313
1743368400000|2025-03-30 21:00:00|601.24|586.36|595.2|587.32|605.39|593.44|593.57|585.69|3489
1743372000000|2025-03-30 22:00:00|595.21|587.33|594.23|586.35|598.19|590.31|585.68|577.8|5563
1743375600000|2025-03-30 23:00:00|594.22|586.34|592.29|584.41|596.5|588.62|588.34|580.46|6249
1743379200000|2025-03-31 00:00:00|592.3|584.42|585.33|577.45|594.41|586.53|582.27|574.39|6092
1743382800000|2025-03-31 01:00:00|585.34|577.46|597.15|589.27|599.61|591.73|585.14|577.26|5610
1743386400000|2025-03-31 02:00:00|597.16|589.28|595.39|587.51|599.57|591.69|592.87|584.99|5900
1743390000000|2025-03-31 03:00:00|595.38|587.5|588.63|580.75|596.84|588.96|587.06|579.18|4521
1743393600000|2025-03-31 04:00:00|588.64|580.76|593.34|585.46|593.95|586.07|587.61|579.73|3972
1743397200000|2025-03-31 05:00:00|593.33|585.45|595.29|587.41|599.97|592.09|593.18|585.3|5721
1743400800000|2025-03-31 06:00:00|595.3|587.42|600.46|592.58|603.21|595.33|594.65|586.77|6047
1743404400000|2025-03-31 07:00:00|600.54|592.66|591.88|585.94|603.36|595.48|588.63|582.12|7059
1743408000000|2025-03-31 08:00:00|591.89|585.95|586.12|580.18|594.53|588.59|585.4|579.46|5987
1743411600000|2025-03-31 09:00:00|586.18|580.24|580.83|574.89|589.4|583.46|579.22|573.28|6026
1743415200000|2025-03-31 10:00:00|580.86|574.92|591.57|585.63|592.35|586.41|577.68|571.74|5177
1743418800000|2025-03-31 11:00:00|591.63|585.69|592.3|586.36|593.59|587.65|586.42|580.48|5845
1743422400000|2025-03-31 12:00:00|592.27|586.33|600.84|594.9|604.35|598.41|589.43|583.49|6112
1743426000000|2025-03-31 13:00:00|600.83|594.89|594.09|588.15|601.99|596.05|587.68|581.74|6772
1743429600000|2025-03-31 14:00:00|594.08|588.14|606.05|600.11|608.02|602.08|594.08|588.14|7119
1743433200000|2025-03-31 15:00:00|606.02|600.08|604.27|598.33|608.28|602.34|602.27|596.33|7206
1743436800000|2025-03-31 16:00:00|604.34|598.4|602.11|596.17|606.71|600.77|601.61|595.67|6458
1743440400000|2025-03-31 17:00:00|602.1|596.16|596.55|590.61|604.49|598.55|594.44|588.5|6287
1743444000000|2025-03-31 18:00:00|596.6|590.66|603.17|597.23|606.74|600.8|596.54|590.6|6094
1743447600000|2025-03-31 19:00:00|603.18|597.24|601.73|595.79|606.56|600.62|599.19|593.25|5636
1743451200000|2025-03-31 20:00:00|601.74|595.8|602.11|596.17|608.83|602.89|600.91|594.97|5091
1743454800000|2025-03-31 21:00:00|602.1|596.16|601.58|595.64|606.35|600.41|601.22|595.28|4737
1743458400000|2025-03-31 22:00:00|601.61|595.67|600.47|594.53|602.03|596.09|598.54|592.6|4501
1743462000000|2025-03-31 23:00:00|600.46|594.52|600.65|594.71|604.72|598.78|599.53|593.59|4463
1743465600000|2025-04-01 00:00:00|600.93|594.99|605.2|599.26|606.49|600.55|600.13|594.19|5848
1743469200000|2025-04-01 01:00:00|605.21|599.27|601.2|595.26|605.28|599.34|599.62|593.68|5717
1743472800000|2025-04-01 02:00:00|601.19|595.25|607.61|601.67|607.72|601.78|600.36|594.42|4965
1743476400000|2025-04-01 03:00:00|607.6|601.66|606.25|600.31|610.39|604.45|605.32|599.38|4332
1743480000000|2025-04-01 04:00:00|606.26|600.32|607.99|602.05|609.16|603.22|605.82|599.88|4766
1743483600000|2025-04-01 05:00:00|607.98|602.04|607.55|601.61|612.55|606.61|607.22|601.28|4315
1743487200000|2025-04-01 06:00:00|607.53|601.59|612.61|606.67|614.01|608.07|605.28|599.34|4417
1743490800000|2025-04-01 07:00:00|612.6|606.66|614.14|608.2|615.93|609.99|611.05|605.11|5228
1743494400000|2025-04-01 08:00:00|614.15|608.21|624.63|618.69|626.83|620.89|614.05|608.11|5666
1743498000000|2025-04-01 09:00:00|624.64|618.7|625.24|619.3|627.16|621.22|622.61|616.67|5807
1743501600000|2025-04-01 10:00:00|625.23|619.29|617.06|611.12|625.31|619.37|616.52|610.58|6073
1743505200000|2025-04-01 11:00:00|617.05|611.11|614.36|608.42|617.93|611.99|611.08|605.14|5659
1743508800000|2025-04-01 12:00:00|614.37|608.43|616.03|610.09|618.66|612.72|613.23|607.29|5196
1743512400000|2025-04-01 13:00:00|616.02|610.08|619.06|613.12|622.86|616.92|615.3|609.36|6025
1743516000000|2025-04-01 14:00:00|619|613.06|622.07|616.13|624.54|618.6|608.27|602.33|6523
1743519600000|2025-04-01 15:00:00|622.09|616.15|630.94|625|635.34|629.4|622.09|616.15|7376
1743523200000|2025-04-01 16:00:00|630.95|625.01|627.68|621.74|635.18|629.24|625.69|619.75|5060
1743526800000|2025-04-01 17:00:00|627.67|621.73|630.37|624.43|632.61|626.67|627.36|621.42|4554
1743530400000|2025-04-01 18:00:00|630.38|624.44|626.46|620.52|630.5|624.56|624.88|618.94|5208
1743534000000|2025-04-01 19:00:00|626.45|620.51|629.18|623.24|629.21|623.27|623.12|617.18|5382
1743537600000|2025-04-01 20:00:00|629.17|623.23|633.79|627.85|634.25|628.31|627.4|621.46|4942
1743541200000|2025-04-01 21:00:00|633.8|627.86|633.35|627.41|637.56|631.62|632.98|627.04|4363
1743544800000|2025-04-01 22:00:00|633.34|627.4|632.28|626.34|636.75|630.81|631.93|625.99|4844
1743548400000|2025-04-01 23:00:00|632.27|626.33|629.56|623.62|634.03|628.09|628.48|622.54|4634
1743552000000|2025-04-02 00:00:00|629.57|623.63|623.51|617.57|631.4|625.46|621.68|615.74|3641
1743555600000|2025-04-02 01:00:00|623.52|617.58|622.75|616.81|625.14|619.2|620.13|614.19|3609
1743559200000|2025-04-02 02:00:00|622.79|616.85|617.49|611.55|623.75|617.81|613.99|608.05|3571
1743562800000|2025-04-02 03:00:00|617.55|611.61|616.87|610.93|622.2|616.26|614.79|608.85|2939
1743566400000|2025-04-02 04:00:00|616.86|610.92|616.01|610.07|617.72|611.78|613.7|607.76|2923
1743570000000|2025-04-02 05:00:00|616.02|610.08|606.13|600.19|616.15|610.21|605.87|599.93|3142
1743573600000|2025-04-02 06:00:00|606.04|600.1|605.18|599.24|610.28|604.34|605.16|599.22|3490
1743577200000|2025-04-02 07:00:00|605.17|599.23|611.52|605.58|646.88|640.94|604.52|598.58|6776
1743580800000|2025-04-02 08:00:00|611.51|605.57|611.09|605.15|616.09|610.15|609.58|603.64|6690
1743584400000|2025-04-02 09:00:00|611.07|605.13|613.93|607.99|616.92|610.98|610.43|604.49|6598
1743588000000|2025-04-02 10:00:00|613.92|607.98|610.12|604.18|616.95|611.01|609.97|604.03|4573
1743591600000|2025-04-02 11:00:00|610.11|604.17|611.12|605.18|612.91|606.97|609.97|604.03|4411
1743595200000|2025-04-02 12:00:00|611.13|605.19|611.79|605.85|611.89|605.95|605.68|599.74|5077
1743598800000|2025-04-02 13:00:00|611.8|605.86|609.43|603.49|617.2|611.26|603.53|597.59|6809
1743602400000|2025-04-02 14:00:00|609.36|603.42|614.23|608.29|615.11|609.17|606.13|600.19|7856
1743606000000|2025-04-02 15:00:00|614.24|608.3|627.3|621.36|631.87|625.93|613.46|607.52|8474
1743609600000|2025-04-02 16:00:00|627.32|621.38|624.21|618.27|629.93|623.99|623.05|617.11|5608
1743613200000|2025-04-02 17:00:00|624.2|618.26|618.95|613.01|629|623.06|615.54|609.6|6179
1743616800000|2025-04-02 18:00:00|618.96|613.02|623.44|617.5|625.39|619.45|616.78|610.84|6244
1743620400000|2025-04-02 19:00:00|623.58|617.64|626.33|620.39|628.3|622.36|620.48|614.54|5720
1743624000000|2025-04-02 20:00:00|626.34|620.4|619.7|613.76|644.19|638.25|613.94|608|9538
1743627600000|2025-04-02 21:00:00|619.72|613.78|614.61|608.67|621.59|615.65|610.13|604.19|6938
1743631200000|2025-04-02 22:00:00|614.6|608.66|585.95|580.01|614.6|608.66|584.23|578.29|8707
1743634800000|2025-04-02 23:00:00|585.91|579.97|586.36|580.42|591.23|585.29|581.75|575.81|6647
1743638400000|2025-04-03 00:00:00|586.37|580.43|598.69|592.75|600.58|594.64|584.37|578.43|5757
1743642000000|2025-04-03 01:00:00|598.7|592.76|600.93|594.99|604.3|598.36|595.97|590.03|4458
1743645600000|2025-04-03 02:00:00|600.89|594.95|606.1|600.16|606.51|600.57|599.83|593.89|3936
1743649200000|2025-04-03 03:00:00|606.06|600.12|604.95|599.01|606.81|600.87|602.96|597.02|3386
1743652800000|2025-04-03 04:00:00|604.96|599.02|607.58|601.64|609.02|603.08|602.5|596.56|3462
1743656400000|2025-04-03 05:00:00|607.78|601.84|601.71|595.77|609.71|603.77|601.6|595.66|5133
1743660000000|2025-04-03 06:00:00|601.7|595.76|600.43|594.49|604.93|598.99|599.66|593.72|5313
1743663600000|2025-04-03 07:00:00|600.48|594.54|599.33|593.39|603.82|597.88|595.86|589.92|5859
1743667200000|2025-04-03 08:00:00|599.34|593.4|602.96|597.02|603.75|597.81|599.33|593.39|6028
1743670800000|2025-04-03 09:00:00|602.86|596.92|601.22|595.28|605.54|599.6|600.39|594.45|5702
1743674400000|2025-04-03 10:00:00|601.23|595.29|591.08|585.14|603.29|597.35|590.3|584.36|6205
1743678000000|2025-04-03 11:00:00|591.07|585.13|589.74|583.8|593.69|587.75|586.93|580.99|6643
1743681600000|2025-04-03 12:00:00|589.76|583.82|574.07|568.13|591.64|585.7|573.93|567.99|7362
1743685200000|2025-04-03 13:00:00|574.06|568.12|580.72|574.78|583.95|578.01|573.1|567.16|7334
1743688800000|2025-04-03 14:00:00|579.05|573.11|569.62|563.68|581.5|575.56|567.76|561.82|6633
1743692400000|2025-04-03 15:00:00|569.61|563.67|579.44|573.5|579.87|573.93|568.96|563.02|5736
1743696000000|2025-04-03 16:00:00|579.65|573.71|573.18|567.24|582.99|577.05|570.77|564.83|5574
1743699600000|2025-04-03 17:00:00|573.15|567.21|574.09|568.15|576.25|570.31|570.53|564.59|5911
1743703200000|2025-04-03 18:00:00|574.08|568.14|578.08|572.14|580.85|574.91|570.98|565.04|5824
1743706800000|2025-04-03 19:00:00|578.1|572.16|577.85|571.91|581.31|575.37|575.74|569.8|5838
1743710400000|2025-04-03 20:00:00|577.86|571.92|584.66|578.72|585.44|579.5|576.63|570.69|4304
1743714000000|2025-04-03 21:00:00|584.73|578.79|588.13|582.19|590.02|584.08|581.7|575.76|1829
1743717600000|2025-04-03 22:00:00|588.19|582.25|585.6|579.66|588.53|582.59|584.25|578.31|2490
1743721200000|2025-04-03 23:00:00|585.66|579.72|589.96|584.02|590.41|584.47|582.99|577.05|1210
1743724800000|2025-04-04 00:00:00|589.97|584.03|587.9|581.96|593.91|587.97|586.83|580.89|2056
1743728400000|2025-04-04 01:00:00|588.03|582.09|581.9|575.96|590.83|584.89|579.95|574.01|2240
1743732000000|2025-04-04 02:00:00|582.19|576.25|588.34|582.4|592.86|586.92|582.18|576.24|1841
1743735600000|2025-04-04 03:00:00|588.41|582.47|588.23|582.29|590.09|584.15|585.61|579.67|1673
1743739200000|2025-04-04 04:00:00|588.11|582.17|586.2|580.26|590.04|584.1|584.74|578.8|1181
1743742800000|2025-04-04 05:00:00|586.42|580.48|594.8|588.86|595.13|589.19|583.97|578.03|2042
1743746400000|2025-04-04 06:00:00|594.88|588.94|593|587.06|597.32|591.38|592.97|587.03|2724
1743750000000|2025-04-04 07:00:00|593.01|587.07|600.57|594.63|602.18|596.24|592.85|586.91|3592
1743753600000|2025-04-04 08:00:00|600.63|594.69|601.81|595.87|605.79|599.85|599.86|593.92|3624
1743757200000|2025-04-04 09:00:00|601.89|595.95|604.32|598.38|606.25|600.31|601.39|595.45|1585
1743760800000|2025-04-04 10:00:00|604.4|598.46|585.35|579.41|605.64|599.7|584.13|578.19|6251
1743764400000|2025-04-04 11:00:00|585.41|579.47|578.57|572.63|587.12|581.18|568.22|562.28|6343
1743768000000|2025-04-04 12:00:00|578.58|572.64|583.27|577.33|587.29|579.72|573.98|568.04|6999
1743771600000|2025-04-04 13:00:00|583.89|577.95|586.74|580.8|588.65|582.71|574.42|568.48|8083
1743775200000|2025-04-04 14:00:00|586.75|580.81|583.16|577.22|588.74|582.8|577.19|571.25|8446
1743778800000|2025-04-04 15:00:00|583.05|577.11|587.21|581.27|595.27|589.33|582.79|576.85|9298
1743782400000|2025-04-04 16:00:00|587.48|581.54|586.89|580.95|591.53|584.98|581.81|575.87|6973
1743786000000|2025-04-04 17:00:00|586.88|580.94|595.25|589.31|598.9|592.96|584.08|578.14|6376
1743789600000|2025-04-04 18:00:00|595.26|589.32|588.85|582.91|597.06|591.12|588.01|582.07|5045
1743793200000|2025-04-04 19:00:00|588.89|582.95|593.14|587.2|596.47|590.53|587.5|581.56|3458
1743796800000|2025-04-04 20:00:00|593.03|587.09|597.2|591.26|598|592.06|589.85|583.91|2220
1743836400000|2025-04-05 07:00:00|590.41|584.47|592.91|586.97|594.35|588.41|589.11|583.17|1633
1743840000000|2025-04-05 08:00:00|592.93|586.99|593.34|587.4|594.85|588.91|591.53|585.59|1322
1743843600000|2025-04-05 09:00:00|593.33|587.39|595.81|589.87|596.06|590.12|592.98|587.04|1245
1743847200000|2025-04-05 10:00:00|595.89|589.95|595.73|589.79|597.03|591.09|594.89|588.95|1377
1743850800000|2025-04-05 11:00:00|595.72|589.78|592.17|586.23|596.25|590.31|591.87|585.93|2546
1743854400000|2025-04-05 12:00:00|592.25|586.31|591.17|585.23|592.91|586.97|589.11|583.17|2598
1743858000000|2025-04-05 13:00:00|591.24|585.3|584.72|578.78|592.02|586.08|583.33|577.39|3242
1743861600000|2025-04-05 14:00:00|584.71|578.77|585.94|580|588.15|582.21|584.16|578.22|2440
1743865200000|2025-04-05 15:00:00|585.93|579.99|583.1|577.16|585.93|579.99|580.73|574.79|3708
1743868800000|2025-04-05 16:00:00|583|577.06|581.85|575.91|584.48|578.54|581.54|575.6|2593
1743872400000|2025-04-05 17:00:00|581.84|575.9|581.36|575.42|583.38|577.44|579.8|573.86|1413
1743876000000|2025-04-05 18:00:00|581.3|575.36|585.65|579.71|586.12|580.18|581.05|575.11|1276
1743879600000|2025-04-05 19:00:00|585.91|579.97|581.73|575.79|586.45|580.51|581.2|575.26|1240
1743883200000|2025-04-05 20:00:00|581.82|575.88|584.66|578.72|586.45|580.51|580.17|574.23|2078
1743886800000|2025-04-05 21:00:00|584.94|579|581.62|575.68|585.29|579.35|581.6|575.66|1334
1743890400000|2025-04-05 22:00:00|581.61|575.67|585.01|579.07|585.61|579.67|581.61|575.67|498
1743894000000|2025-04-05 23:00:00|585.14|579.2|589.63|583.69|590.85|584.91|584.68|578.74|1226
1743897600000|2025-04-06 00:00:00|589.64|583.7|589.32|583.38|590.98|585.04|586.58|580.64|2340
1743901200000|2025-04-06 01:00:00|589.33|583.39|588.32|582.38|592.4|586.46|587.74|581.8|1540
1743904800000|2025-04-06 02:00:00|588.39|582.45|585.51|579.57|588.92|582.98|585.51|579.57|1273
1743908400000|2025-04-06 03:00:00|585.58|579.64|586.41|580.47|586.49|580.55|584.1|578.16|1058
1743912000000|2025-04-06 04:00:00|586.4|580.46|587.37|581.43|587.39|581.45|584.04|578.1|1436
1743915600000|2025-04-06 05:00:00|587.23|581.29|588.38|582.44|589.13|583.19|584.49|578.55|1297
1743919200000|2025-04-06 06:00:00|588.45|582.51|584.05|578.11|588.86|582.92|584.05|578.11|1915
1743922800000|2025-04-06 07:00:00|584.04|578.1|585.89|579.95|587.58|581.64|582.35|576.41|2083
1743926400000|2025-04-06 08:00:00|585.9|579.96|590.13|584.19|592.45|586.51|583.71|577.77|2472
1743930000000|2025-04-06 09:00:00|590.07|584.13|579.11|573.17|590.29|584.35|578.39|572.45|4585
1743933600000|2025-04-06 10:00:00|579.1|573.16|575.41|569.47|579.47|573.53|573.62|567.68|3006
1743937200000|2025-04-06 11:00:00|575.4|569.46|575.22|569.28|576.94|571|573.08|567.14|2120
1743940800000|2025-04-06 12:00:00|575.21|569.27|570.37|564.43|576.57|570.63|570.06|564.12|2145
1743944400000|2025-04-06 13:00:00|570.35|564.41|560.28|554.34|571.4|565.46|559.44|553.5|4569
1743948000000|2025-04-06 14:00:00|560.27|554.33|566.93|560.99|567.1|561.16|559.34|553.4|4802
1743951600000|2025-04-06 15:00:00|566.92|560.98|565.07|559.13|568.18|562.24|563.38|557.44|2991
1743955200000|2025-04-06 16:00:00|565.06|559.12|557.33|551.39|565.86|559.92|556.6|550.66|3970
1743958800000|2025-04-06 17:00:00|557.32|551.38|540.12|534.18|558.19|552.25|539.55|533.61|6729
1743962400000|2025-04-06 18:00:00|540.11|534.17|521.1|515.16|540.37|534.43|517.53|511.59|9218
1743966000000|2025-04-06 19:00:00|520.9|514.96|527.54|514.6|528.36|521.38|518.97|509.26|8402
1743969600000|2025-04-06 20:00:00|527.53|514.59|512.44|499.5|529.59|516.65|511.03|498.09|7595
1743973200000|2025-04-06 21:00:00|512.35|499.41|509.8|503.86|516.26|510.32|509.09|498.62|4483
1743976800000|2025-04-06 22:00:00|509.95|504.01|506.86|500.92|517.22|511.28|505.62|499.68|8235
1743980400000|2025-04-06 23:00:00|506.85|500.91|513.14|507.2|514.73|508.79|500.38|494.44|7516
1743984000000|2025-04-07 00:00:00|513.15|507.21|509.66|503.72|516.25|510.31|504.95|499.01|7111
1743987600000|2025-04-07 01:00:00|509.67|503.73|520.72|514.78|525.88|519.94|509.67|503.73|7293
1743991200000|2025-04-07 02:00:00|520.7|514.76|514.69|508.75|522.01|516.07|513.7|507.76|5562
1743994800000|2025-04-07 03:00:00|514.75|508.81|502.51|496.57|515.53|509.59|497.26|491.32|7433
1743998400000|2025-04-07 04:00:00|502.52|496.58|505.18|499.24|508.26|502.32|498.25|492.31|7583
1744002000000|2025-04-07 05:00:00|505.19|499.25|500.79|494.85|509.11|503.17|499.17|493.23|8546
1744005600000|2025-04-07 06:00:00|500.78|494.84|468.43|462.49|505.07|499.13|463.22|456.39|10281
1744009200000|2025-04-07 07:00:00|468.42|462.48|473.22|467.28|479.71|473.77|468.22|461.65|9194
1744012800000|2025-04-07 08:00:00|473.08|467.14|491.77|485.83|496.92|490.98|471.92|465.98|9952
1744016400000|2025-04-07 09:00:00|491.76|485.82|490.03|484.09|496.85|490.91|485.42|479.48|7952
1744020000000|2025-04-07 10:00:00|490.02|484.08|493.78|487.84|501.98|496.04|489.54|483.6|8283
1744023600000|2025-04-07 11:00:00|493.77|487.83|492.2|486.26|498.63|492.69|488.84|482.9|6627
1744027200000|2025-04-07 12:00:00|492.25|486.31|503.06|497.12|505.7|499.76|489.76|483.82|8575
1744030800000|2025-04-07 13:00:00|503.04|497.1|514.36|508.42|517.6|511.66|491.2|485.26|9806
1744034400000|2025-04-07 14:00:00|514.41|508.47|516.17|510.23|536.66|530.72|509.11|503.17|11335
1744038000000|2025-04-07 15:00:00|515.88|509.94|514.17|508.23|519.36|513.42|507.01|501.07|9757
1744041600000|2025-04-07 16:00:00|514.16|508.22|505.66|499.72|515.49|509.55|504.4|498.46|8345
1744045200000|2025-04-07 17:00:00|505.65|499.71|517.1|511.16|519.37|513.43|505.51|499.57|8231
1744048800000|2025-04-07 18:00:00|517.17|511.23|511.46|505.52|518.11|512.17|510.8|504.86|7070
1744052400000|2025-04-07 19:00:00|511.51|505.57|510.18|504.24|515.92|509.98|509.02|503.08|6216
1744056000000|2025-04-07 20:00:00|509.99|504.05|517.88|511.94|520.97|515.03|509.99|504.05|4175
1744059600000|2025-04-07 21:00:00|517.89|511.95|520.6|514.66|522.44|516.5|513.88|507.94|2617
1744063200000|2025-04-07 22:00:00|520.34|514.4|520.63|514.69|523.59|517.65|518.37|512.43|2909
1744066800000|2025-04-07 23:00:00|520.62|514.68|515.88|509.94|522.47|516.53|514.38|508.44|3146
1744070400000|2025-04-08 00:00:00|515.89|509.95|513.3|507.36|517.08|511.14|511.45|505.51|3984
1744074000000|2025-04-08 01:00:00|513.52|507.58|528.31|522.37|529.48|523.54|511.38|505.44|5038
1744077600000|2025-04-08 02:00:00|528.32|522.38|527.95|522.01|533.32|527.38|526.35|520.41|5336
1744081200000|2025-04-08 03:00:00|527.96|522.02|522.78|516.84|528.85|522.91|521.28|515.34|3738
1744084800000|2025-04-08 04:00:00|522.81|516.87|527.32|521.38|528.32|522.38|522.59|516.65|4021
1744088400000|2025-04-08 05:00:00|527.28|521.34|526.18|520.24|528.31|522.37|521.28|515.34|4104
1744092000000|2025-04-08 06:00:00|526.1|520.16|520.28|514.34|526.16|520.22|519.74|513.8|4625
1744095600000|2025-04-08 07:00:00|520.27|514.33|520.02|514.08|521.61|515.67|517.14|511.2|4312
1744099200000|2025-04-08 08:00:00|519.95|514.01|518.69|512.75|520.95|515.01|513.12|507.18|5173
1744102800000|2025-04-08 09:00:00|518.77|512.83|518.74|512.8|522.96|517.02|517.9|511.96|3640
1744106400000|2025-04-08 10:00:00|518.73|512.79|518.17|512.23|520.72|514.78|517.62|511.68|2956
1744110000000|2025-04-08 11:00:00|518.16|512.22|527.08|521.14|528.98|523.04|517.05|511.11|5090
1744113600000|2025-04-08 12:00:00|527.13|521.19|522.99|517.05|528.81|522.87|520.71|514.77|4630
1744117200000|2025-04-08 13:00:00|522.98|517.04|522.93|516.99|528|522.06|518.59|512.65|6682
1744120800000|2025-04-08 14:00:00|522.94|517|511.94|506|526.97|521.03|511.79|505.85|6638
1744124400000|2025-04-08 15:00:00|512.06|506.12|513.24|507.3|515.66|509.72|509.24|503.3|5413
1744128000000|2025-04-08 16:00:00|513.17|507.23|501.08|495.14|513.86|507.92|497.73|491.79|6416
1744131600000|2025-04-08 17:00:00|501.07|495.13|499.51|493.57|503.06|497.12|490.23|484.29|8443
1744135200000|2025-04-08 18:00:00|499.57|493.63|498.23|492.29|505.25|499.31|496.83|490.89|7271
1744138800000|2025-04-08 19:00:00|498.24|492.3|483.45|477.51|500.22|494.28|479.91|473.97|7031
1744142400000|2025-04-08 20:00:00|483.44|477.5|486.51|480.57|488.55|482.61|480.17|474.23|5406
1744146000000|2025-04-08 21:00:00|486.58|480.64|484.6|478.66|487.99|482.05|479.04|473.1|2768
1744149600000|2025-04-08 22:00:00|484.52|478.58|475.05|469.11|484.55|478.61|472.15|466.21|4655
1744153200000|2025-04-08 23:00:00|479.07|473.13|480.42|474.48|481.18|475.24|475.18|469.24|4874
1744156800000|2025-04-09 00:00:00|480.43|474.49|479.01|473.07|485.17|479.23|477.04|471.1|7207
1744160400000|2025-04-09 01:00:00|479.23|473.29|476.56|470.62|480.13|474.19|458.37|452.43|9526
1744164000000|2025-04-09 02:00:00|476.57|470.63|470.46|464.52|482|476.06|469.64|463.7|6858
1744167600000|2025-04-09 03:00:00|470.45|464.51|470.23|464.29|473.54|467.6|467.12|461.18|6064
1744171200000|2025-04-09 04:00:00|470.22|464.28|478.77|472.83|482.22|476.28|468.52|462.58|7316
1744174800000|2025-04-09 05:00:00|478.78|472.84|484.58|478.64|485.97|480.03|477.93|471.99|5439
1744178400000|2025-04-09 06:00:00|484.63|478.69|482.45|476.51|487.88|481.94|482.11|476.17|5327
1744182000000|2025-04-09 07:00:00|482.39|476.45|492.11|486.17|492.93|486.99|482.05|476.11|5347
1744185600000|2025-04-09 08:00:00|492.1|486.16|488.92|482.98|492.92|486.98|487.01|481.07|5293
1744189200000|2025-04-09 09:00:00|488.93|482.99|486.28|480.34|490.04|484.1|485.22|479.28|3658
1744192800000|2025-04-09 10:00:00|486.27|480.33|490.12|484.18|492.22|486.28|484.24|478.3|3886
1744196400000|2025-04-09 11:00:00|490.45|484.51|477.6|471.66|490.46|484.52|475.08|469.14|8862
1744200000000|2025-04-09 12:00:00|477.52|471.58|481.05|475.11|483.47|477.53|473.2|467.26|6174
1744203600000|2025-04-09 13:00:00|481.16|475.22|489.24|483.3|493.8|487.86|479.69|473.75|8218
1744207200000|2025-04-09 14:00:00|489.23|483.29|486.24|480.3|494.52|488.58|485.56|479.62|8291
1744210800000|2025-04-09 15:00:00|486.23|480.29|489.52|483.58|493.02|487.08|485.79|479.85|5814
1744214400000|2025-04-09 16:00:00|489.19|483.25|496.5|490.56|497.19|491.25|488.16|482.22|5366
1744218000000|2025-04-09 17:00:00|496.61|490.67|536.47|530.53|536.69|530.75|493.74|487.8|9991
1744221600000|2025-04-09 18:00:00|536.46|530.52|535.57|529.63|547.87|541.93|531.04|525.1|9537
1744225200000|2025-04-09 19:00:00|535.56|529.62|539.34|533.4|543.31|537.37|534.86|528.92|6316
1744228800000|2025-04-09 20:00:00|539.06|533.12|547.81|541.87|548.17|542.23|539.06|533.12|3351
1744232400000|2025-04-09 21:00:00|547.8|541.86|549.22|543.28|551.32|545.38|545.46|539.52|3640
1744236000000|2025-04-09 22:00:00|549.19|543.25|547.09|541.15|552.37|546.43|546.9|540.96|3422
1744239600000|2025-04-09 23:00:00|547.23|541.29|543.9|537.96|547.83|541.89|542.06|536.12|2236
1744243200000|2025-04-10 00:00:00|543.89|537.95|536.83|530.89|544.6|538.66|532.27|526.33|4511
1744246800000|2025-04-10 01:00:00|536.47|530.53|531.92|525.98|538.11|532.17|530.31|524.37|8198
1744250400000|2025-04-10 02:00:00|531.86|525.92|532.81|526.87|534.92|528.98|530.8|524.86|5426
1744254000000|2025-04-10 03:00:00|532.75|526.81|529|523.06|532.95|527.01|521.97|516.03|7767
1744257600000|2025-04-10 04:00:00|528.94|523|530.48|524.54|530.91|524.97|523.13|517.19|5455
1744261200000|2025-04-10 05:00:00|530.41|524.47|530.35|524.41|533.22|527.28|529.15|523.21|4818
1744264800000|2025-04-10 06:00:00|530.34|524.4|529.27|523.33|532.97|527.03|527.59|521.65|4590
1744268400000|2025-04-10 07:00:00|529.35|523.41|523.86|517.92|530.78|524.84|521.19|515.25|5988
1744272000000|2025-04-10 08:00:00|523.87|517.93|521.6|515.66|525.26|519.32|519.37|513.43|5194
1744275600000|2025-04-10 09:00:00|521.59|515.65|521.95|516.01|524.01|518.07|519.47|513.53|2909
1744279200000|2025-04-10 10:00:00|521.94|516|521.05|515.11|523.77|517.83|517.38|511.44|2510
1744282800000|2025-04-10 11:00:00|521.07|515.13|519.72|513.78|521.49|515.55|515.8|509.86|2664
1744286400000|2025-04-10 12:00:00|519.71|513.77|520.21|514.27|530.86|524.92|517.79|511.85|5499
1744290000000|2025-04-10 13:00:00|520.32|514.38|512.21|506.27|522.44|516.5|510.98|505.04|5805
1744293600000|2025-04-10 14:00:00|512.13|506.19|512.66|506.72|519.55|513.61|509.27|503.33|4804
1744297200000|2025-04-10 15:00:00|512.65|506.71|493.21|487.27|513.64|507.7|490.48|484.54|6341
1744300800000|2025-04-10 16:00:00|493.2|487.26|495.89|489.95|496.63|490.69|487.86|481.92|5230
1744304400000|2025-04-10 17:00:00|495.88|489.94|497.52|491.58|498.57|492.63|490.41|484.47|4511
1744308000000|2025-04-10 18:00:00|497.54|491.6|499.76|493.82|500.16|494.22|495.32|489.38|4379
1744311600000|2025-04-10 19:00:00|499.75|493.81|500.82|494.88|504.38|498.44|498.26|492.32|3056
1744315200000|2025-04-10 20:00:00|500.8|494.86|503.09|497.15|504.94|499|500.67|494.73|2111
1744318800000|2025-04-10 21:00:00|503.1|497.16|504.95|499.01|506.36|500.42|501.83|495.89|1413
1744322400000|2025-04-10 22:00:00|504.96|499.02|505.51|499.57|507.67|501.73|502.81|496.87|1845
1744326000000|2025-04-10 23:00:00|505.43|499.49|504.7|498.76|506.3|500.36|501.88|495.94|1969
1744329600000|2025-04-11 00:00:00|504.68|498.74|502.28|496.34|507.03|501.09|501.7|495.76|3055
1744333200000|2025-04-11 01:00:00|502.31|496.37|513.22|507.28|513.69|507.75|501.96|496.02|3415
1744336800000|2025-04-11 02:00:00|513.23|507.29|513.01|507.07|517.41|511.47|510.35|504.41|2603
1744340400000|2025-04-11 03:00:00|512.94|507|514.07|508.13|515.22|509.28|512.06|506.12|2048
1744344000000|2025-04-11 04:00:00|514.08|508.14|515.79|509.85|517.12|511.18|512.37|506.43|1673
1744347600000|2025-04-11 05:00:00|515.74|509.8|518.24|512.3|518.45|512.51|513.67|507.73|1554
1744351200000|2025-04-11 06:00:00|518.23|512.29|519.58|513.64|522.86|516.92|518.23|512.29|1803
1744354800000|2025-04-11 07:00:00|519.57|513.63|517.67|511.73|520.9|514.96|516.5|510.56|2130
1744358400000|2025-04-11 08:00:00|517.72|511.78|519.53|513.59|521.54|515.6|514.28|508.34|3227
1744362000000|2025-04-11 09:00:00|519.56|513.62|522.71|516.77|522.96|517.02|517.07|511.13|2730
1744365600000|2025-04-11 10:00:00|522.72|516.78|522.06|516.12|528.07|522.13|518.69|512.75|3027
1744369200000|2025-04-11 11:00:00|522.05|516.11|523.43|517.49|527.87|521.93|521.66|515.72|3091
1744372800000|2025-04-11 12:00:00|523.44|517.5|521.21|515.27|527.49|521.55|520.33|514.39|2780
1744376400000|2025-04-11 13:00:00|521.26|515.32|525.12|519.18|528.25|522.31|518.84|512.9|3504
1744380000000|2025-04-11 14:00:00|525.11|519.17|520.58|514.64|525.18|519.24|517.22|511.28|4361
1744383600000|2025-04-11 15:00:00|520.59|514.65|523.7|517.76|526.53|520.59|519.11|513.17|2659
1744387200000|2025-04-11 16:00:00|523.71|517.77|525.24|519.3|529.47|523.53|520.28|514.34|2460
1744390800000|2025-04-11 17:00:00|525.25|519.31|532.57|526.63|534.76|528.82|524.52|518.58|3482
1744394400000|2025-04-11 18:00:00|532.58|526.64|528.93|522.99|534.79|528.85|528.84|522.9|2383
1744398000000|2025-04-11 19:00:00|528.92|522.98|529.29|523.35|532.54|526.6|528.57|522.63|1612
1744401600000|2025-04-11 20:00:00|529.25|523.31|530.72|524.78|531.5|525.56|527.51|521.57|1310
1744441200000|2025-04-12 07:00:00|526.04|520.1|531.55|525.61|533.73|527.79|524.76|518.82|2618
1744444800000|2025-04-12 08:00:00|531.5|525.56|533.41|527.47|535.77|529.83|530.75|524.81|2972
1744448400000|2025-04-12 09:00:00|533.44|527.5|533.89|527.95|535.06|529.12|530.91|524.97|1841
1744452000000|2025-04-12 10:00:00|533.88|527.94|531.62|525.68|533.88|527.94|529.8|523.86|1508
1744455600000|2025-04-12 11:00:00|531.63|525.69|534.92|528.98|536.25|530.31|531.63|525.69|1620
1744459200000|2025-04-12 12:00:00|534.93|528.99|536.49|530.55|539.45|533.51|533.13|527.19|2888
1744462800000|2025-04-12 13:00:00|536.5|530.56|548.76|542.82|550.23|544.29|536.01|530.07|5723
1744466400000|2025-04-12 14:00:00|548.68|542.74|555.89|549.95|558.87|552.93|547.17|541.23|4573
1744470000000|2025-04-12 15:00:00|555.9|549.96|554.06|548.12|558.77|552.83|553.54|547.6|3191
1744473600000|2025-04-12 16:00:00|554.03|548.09|555.6|549.66|558.29|552.35|553.17|547.23|2972
1744477200000|2025-04-12 17:00:00|555.59|549.65|554.11|548.17|557|551.06|550.84|544.9|2405
1744480800000|2025-04-12 18:00:00|554.12|548.18|559.77|553.83|560.77|554.83|553.92|547.98|1658
1744484400000|2025-04-12 19:00:00|559.73|553.79|553.53|547.59|559.88|553.94|551.84|545.9|1923
1744488000000|2025-04-12 20:00:00|553.5|547.56|555.87|549.93|559.51|553.57|552.68|546.74|1894
1744491600000|2025-04-12 21:00:00|555.88|549.94|555.86|549.92|558|552.06|554.61|548.67|1292
1744495200000|2025-04-12 22:00:00|555.87|549.93|555.69|549.75|558|552.06|554.28|548.34|1632
1744498800000|2025-04-12 23:00:00|555.7|549.76|552.8|546.86|557.28|551.34|552.22|546.28|1480
1744502400000|2025-04-13 00:00:00|552.76|546.82|552|546.06|554.6|548.66|550.29|544.35|1848
1744506000000|2025-04-13 01:00:00|552.08|546.14|546.29|540.35|554.88|548.94|544.46|538.52|2912
1744509600000|2025-04-13 02:00:00|546.23|540.29|545.58|539.64|547.8|541.86|542.73|536.79|1930
1744513200000|2025-04-13 03:00:00|545.57|539.63|545.45|539.51|546.9|540.96|543.64|537.7|1526
1744516800000|2025-04-13 04:00:00|545.42|539.48|540.25|534.31|545.49|539.55|539.32|533.38|1945
1744520400000|2025-04-13 05:00:00|540.23|534.29|539.62|533.68|541.53|535.59|537.14|531.2|2470
1744524000000|2025-04-13 06:00:00|539.61|533.67|545.19|539.25|545.78|539.84|538.36|532.42|1925
1744527600000|2025-04-13 07:00:00|545.16|539.22|541.53|535.59|548.42|542.48|540.62|534.68|2896
1744531200000|2025-04-13 08:00:00|541.52|535.58|549.7|543.76|551.09|545.15|541.18|535.24|2626
1744534800000|2025-04-13 09:00:00|549.77|543.83|551.13|545.19|553.48|547.54|544.65|538.71|3358
1744538400000|2025-04-13 10:00:00|551.14|545.2|549.19|543.25|552.38|546.44|546.92|540.98|1747
1744542000000|2025-04-13 11:00:00|549.15|543.21|545.12|539.18|549.85|543.91|542.75|536.81|2212
1744545600000|2025-04-13 12:00:00|545.19|539.25|543.75|537.81|546.9|540.96|542.53|536.59|3363
1744549200000|2025-04-13 13:00:00|543.67|537.73|534.91|528.97|545.18|539.24|533.39|527.45|4523
1744552800000|2025-04-13 14:00:00|534.98|529.04|537.63|531.69|539.18|533.24|533.61|527.67|3037
1744556400000|2025-04-13 15:00:00|537.64|531.7|537.94|532|538.48|532.54|533.93|527.99|2378
1744560000000|2025-04-13 16:00:00|538|532.06|542.08|536.14|542.4|536.46|537.4|531.46|2683
1744563600000|2025-04-13 17:00:00|542.07|536.13|554.24|548.3|556.29|550.35|541.53|535.59|2934
1744567200000|2025-04-13 18:00:00|554.21|548.27|550.55|544.61|557.3|551.36|550.44|544.5|2479
1744570800000|2025-04-13 19:00:00|550.54|544.6|541.35|528.41|550.58|544.64|534.97|522.03|4602
1744574400000|2025-04-13 20:00:00|541.36|528.42|540.43|527.49|548.48|535.54|538.01|525.07|4047
1744578000000|2025-04-13 21:00:00|540.42|527.48|535.33|529.39|540.47|532.34|528.37|522.43|3400
1744581600000|2025-04-13 22:00:00|535.34|529.4|530.9|524.96|537.3|531.36|530.73|524.79|3581
1744585200000|2025-04-13 23:00:00|530.92|524.98|535.71|529.77|537.77|531.83|530.49|524.55|2843
1744588800000|2025-04-14 00:00:00|535.81|529.87|541.36|535.42|547.41|541.47|535.04|529.1|4836
1744592400000|2025-04-14 01:00:00|541.35|535.41|542.44|536.5|544.67|538.73|539.54|533.6|3427
1744596000000|2025-04-14 02:00:00|542.45|536.51|551.23|545.29|558.18|552.24|540.86|534.92|5018
1744599600000|2025-04-14 03:00:00|551.31|545.37|547|541.06|552.11|546.17|545.55|539.61|3167
1744603200000|2025-04-14 04:00:00|547.11|541.17|551.77|545.83|553.68|547.74|545.54|539.6|2645
1744606800000|2025-04-14 05:00:00|551.78|545.84|545.27|539.33|553.22|547.28|543.74|537.8|2068
1744610400000|2025-04-14 06:00:00|545.34|539.4|543.54|537.6|545.65|539.71|542.21|536.27|1816
1744614000000|2025-04-14 07:00:00|543.46|537.52|546.97|541.25|547.31|541.59|539.91|533.97|2641
1744617600000|2025-04-14 08:00:00|546.95|541.23|549.83|544.11|550.67|544.95|543.82|538.1|2504
1744621200000|2025-04-14 09:00:00|549.84|544.12|548.8|543.08|552.28|546.56|545.07|539.35|1905
1744624800000|2025-04-14 10:00:00|548.7|542.98|564.33|558.61|565.87|560.15|547.47|541.75|3580
1744628400000|2025-04-14 11:00:00|564.34|558.62|562.09|556.37|567.72|562|561.38|555.66|3773
1744632000000|2025-04-14 12:00:00|562.15|556.43|561.25|555.53|563.51|557.79|558.06|552.34|2781
1744635600000|2025-04-14 13:00:00|561.26|555.54|553.16|547.44|562.96|557.24|549.38|543.66|3189
1744639200000|2025-04-14 14:00:00|553.17|547.45|557.71|551.99|562.19|556.47|552.29|546.57|3729
1744642800000|2025-04-14 15:00:00|557.65|551.93|541.35|535.63|557.97|552.25|539.53|533.81|5359
1744646400000|2025-04-14 16:00:00|541.21|535.49|540.66|534.94|544.8|539.08|536.87|531.15|4384
1744650000000|2025-04-14 17:00:00|540.53|534.81|548.5|542.78|548.77|543.05|539.59|533.87|3019
1744653600000|2025-04-14 18:00:00|548.53|542.81|545.02|539.3|550.94|545.22|541.75|536.03|2902
1744657200000|2025-04-14 19:00:00|545.03|539.31|544.92|539.2|548.83|543.11|544.16|538.44|3011
1744660800000|2025-04-14 20:00:00|544.93|539.21|542.79|537.07|545.84|540.12|540.52|534.8|2595
1744664400000|2025-04-14 21:00:00|542.77|537.05|540.6|534.88|542.83|537.11|536.39|530.67|1993
1744668000000|2025-04-14 22:00:00|540.67|534.95|538.11|532.39|540.67|534.95|535.67|529.95|2662
1744671600000|2025-04-14 23:00:00|538.1|532.38|537.22|531.5|539.93|534.21|535.61|529.89|2445
1744675200000|2025-04-15 00:00:00|537.23|531.51|538.84|533.12|540.24|534.52|534.52|528.8|3031
1744678800000|2025-04-15 01:00:00|538.83|533.11|540.94|535.22|541.99|536.27|533.67|527.95|3476
1744682400000|2025-04-15 02:00:00|541.3|535.58|537.53|531.81|542.18|536.46|533.21|527.49|2506
1744686000000|2025-04-15 03:00:00|537.56|531.84|543.42|537.7|543.77|538.05|536.02|530.3|3084
1744689600000|2025-04-15 04:00:00|543.41|537.69|541.9|536.18|543.64|537.92|538.55|532.83|2011
1744693200000|2025-04-15 05:00:00|541.88|536.16|541.93|536.21|545.58|539.86|541.65|535.93|1885
1744696800000|2025-04-15 06:00:00|541.92|536.2|539.33|533.61|543.12|537.4|538.79|533.07|1888
1744700400000|2025-04-15 07:00:00|539.26|533.54|544.5|538.78|545.6|539.88|539.16|533.44|1677
1744704000000|2025-04-15 08:00:00|544.45|538.73|542.63|536.91|546.72|541|541.9|536.18|1578
1744707600000|2025-04-15 09:00:00|542.55|536.83|545.7|539.98|547.32|541.6|541.49|535.77|1742
1744711200000|2025-04-15 10:00:00|545.71|539.99|542.14|536.42|546.59|540.87|539.61|533.89|2723
1744714800000|2025-04-15 11:00:00|542.16|536.44|539.16|533.44|542.2|536.48|536.89|531.17|2886
1744718400000|2025-04-15 12:00:00|539.12|533.4|542.75|537.03|543.12|537.4|537.21|531.49|3204
1744722000000|2025-04-15 13:00:00|542.76|537.04|538.85|533.13|548.34|542.62|538.35|532.63|5844
1744725600000|2025-04-15 14:00:00|538.81|533.09|532.44|526.72|539.55|533.83|528.19|522.47|6724
1744729200000|2025-04-15 15:00:00|532.35|526.63|531.48|525.76|535.97|530.25|528.61|522.89|4803
1744732800000|2025-04-15 16:00:00|531.46|525.74|531.92|526.2|537.34|531.62|530.57|524.85|3954
1744736400000|2025-04-15 17:00:00|531.93|526.21|528.9|523.18|534.3|528.58|527.67|521.95|3728
1744740000000|2025-04-15 18:00:00|528.86|523.14|527.34|521.62|530.08|524.36|524.94|519.22|4049
1744743600000|2025-04-15 19:00:00|527.27|521.55|526.22|520.5|528.29|522.57|524.2|518.48|3059
1744747200000|2025-04-15 20:00:00|526.2|520.48|525.27|519.55|529.09|523.37|522.75|517.03|2168
1744750800000|2025-04-15 21:00:00|525.28|519.56|526.4|520.68|528.55|522.83|522.29|516.57|1975
1744754400000|2025-04-15 22:00:00|526.39|520.67|521.95|516.23|526.41|520.69|520.07|514.35|3011
1744758000000|2025-04-15 23:00:00|521.94|516.22|521.29|515.57|523.4|517.68|519.93|514.21|2855
1744761600000|2025-04-16 00:00:00|521.23|515.51|520.46|514.74|524|518.28|517.89|512.17|4482
1744765200000|2025-04-16 01:00:00|520.45|514.73|526.45|520.73|527.94|522.22|520.21|514.49|3284
1744768800000|2025-04-16 02:00:00|526.39|520.67|528.1|522.38|528.98|523.26|525.17|519.45|2549
1744772400000|2025-04-16 03:00:00|528.08|522.36|524.79|519.07|528.42|522.7|524.22|518.5|2008
1744776000000|2025-04-16 04:00:00|524.71|518.99|523.15|517.43|524.85|519.13|519.75|514.03|2341
1744779600000|2025-04-16 05:00:00|523.14|517.42|518.28|512.56|525.79|520.07|516.95|511.23|3911
1744783200000|2025-04-16 06:00:00|518.27|512.55|520.31|514.59|521.25|515.53|516.91|511.19|2402
1744786800000|2025-04-16 07:00:00|520.32|514.6|514.93|509.21|520.98|515.26|514.26|508.54|2579
1744790400000|2025-04-16 08:00:00|514.94|509.22|520.34|514.62|523.13|517.41|511.93|506.21|5144
1744794000000|2025-04-16 09:00:00|520.36|514.64|515.87|510.15|522.73|517.01|515.59|509.87|3311
1744797600000|2025-04-16 10:00:00|515.86|510.14|519.55|513.83|520.51|514.79|515.53|509.81|3203
1744801200000|2025-04-16 11:00:00|519.56|513.84|520.71|514.99|520.71|514.99|516.47|510.75|3072
1744804800000|2025-04-16 12:00:00|520.74|515.02|516.83|511.11|522.61|516.89|516.15|510.43|3452
1744808400000|2025-04-16 13:00:00|516.75|511.03|515.37|509.65|520.14|514.42|514.4|508.68|4944
1744812000000|2025-04-16 14:00:00|515.35|509.63|521.59|515.87|524.91|519.19|515.22|509.5|5941
1744815600000|2025-04-16 15:00:00|521.53|515.81|520.17|514.45|527.13|521.41|519.48|513.76|5775
1744819200000|2025-04-16 16:00:00|520.18|514.46|520.68|514.96|522.77|517.05|514.71|508.99|4238
1744822800000|2025-04-16 17:00:00|520.67|514.95|507.19|501.47|526.61|520.89|505.44|499.72|7861
1744826400000|2025-04-16 18:00:00|507.2|501.48|513.68|507.96|518.05|512.33|506.41|500.69|8320
1744830000000|2025-04-16 19:00:00|513.84|508.12|521.28|515.56|523.7|517.98|508.74|503.02|6282
1744833600000|2025-04-16 20:00:00|521.24|515.52|518.24|512.52|525.73|520.01|517.42|511.7|5201
1744837200000|2025-04-16 21:00:00|518.23|512.51|522.72|517|525.9|520.18|517.73|512.01|3389
1744840800000|2025-04-16 22:00:00|522.78|517.06|521.08|515.36|523.25|517.53|519.48|513.76|3355
1744844400000|2025-04-16 23:00:00|521.09|515.37|517.97|512.25|521.3|515.58|515.32|509.6|2935
1744848000000|2025-04-17 00:00:00|517.96|512.24|520.73|515.01|521.02|515.3|517.44|511.72|4495
1744851600000|2025-04-17 01:00:00|520.71|514.99|523.52|517.8|525.45|519.73|519.67|513.95|3298
1744855200000|2025-04-17 02:00:00|523.53|517.81|522.2|516.48|523.98|518.26|520.57|514.85|3380
1744858800000|2025-04-17 03:00:00|522.21|516.49|520.83|515.11|523.66|517.94|517.28|511.56|2951
1744862400000|2025-04-17 04:00:00|520.79|515.07|524.87|519.15|525.39|519.67|519.39|513.67|2477
1744866000000|2025-04-17 05:00:00|524.97|519.25|527.35|521.63|528.36|522.64|524.95|519.23|3069
1744869600000|2025-04-17 06:00:00|527.34|521.62|529.89|524.17|531.54|525.82|527|521.28|3259
1744873200000|2025-04-17 07:00:00|529.88|524.16|529.28|523.56|532.68|526.96|528.27|522.55|2516
1744876800000|2025-04-17 08:00:00|529.3|523.58|525.77|520.05|530.18|524.46|524.43|518.71|1848
1744880400000|2025-04-17 09:00:00|525.75|520.03|524.41|518.69|526.37|520.65|523.64|517.92|2172
1744884000000|2025-04-17 10:00:00|524.36|518.64|522.89|517.17|524.57|518.85|520.91|515.19|2108
1744887600000|2025-04-17 11:00:00|522.91|517.19|523.36|517.64|525.13|519.41|520.99|515.27|1923
1744891200000|2025-04-17 12:00:00|523.37|517.65|524.93|519.21|526.59|520.87|523.33|517.61|3859
1744894800000|2025-04-17 13:00:00|524.92|519.2|520.79|515.07|524.98|519.26|519.65|513.93|5173
1744898400000|2025-04-17 14:00:00|520.75|515.03|514.26|508.54|521.42|515.7|511.86|506.14|5366
1744902000000|2025-04-17 15:00:00|514.39|508.67|519.96|514.24|521.56|515.84|514.39|508.67|4932
1744905600000|2025-04-17 16:00:00|519.97|514.25|526.74|521.02|529.68|523.96|518.12|512.4|5915
1744909200000|2025-04-17 17:00:00|526.82|521.1|528.67|522.95|530.46|524.74|525.08|519.36|4310
1744912800000|2025-04-17 18:00:00|528.66|522.94|526.36|520.64|530.93|525.21|526.12|520.4|3761
1744916400000|2025-04-17 19:00:00|526.2|520.48|520.91|515.19|527.83|522.11|518.58|512.86|4931
1744920000000|2025-04-17 20:00:00|520.89|515.17|523.16|517.44|524.79|519.07|520.87|515.15|2959
1744923600000|2025-04-17 21:00:00|523.13|517.41|522.7|516.98|524.46|518.74|520.88|515.16|1659
1744927200000|2025-04-17 22:00:00|522.69|516.97|517.75|512.03|524.16|518.44|517.72|512|2385
1744930800000|2025-04-17 23:00:00|517.76|512.04|520.33|514.61|522.08|516.36|517.55|511.83|2040
1744934400000|2025-04-18 00:00:00|520.41|514.69|516.3|510.58|521.22|515.5|514.99|509.27|3299
1744938000000|2025-04-18 01:00:00|516.29|510.57|517.63|511.91|520.71|514.99|514.98|509.26|3751
1744941600000|2025-04-18 02:00:00|517.68|511.96|519.3|513.58|520.38|514.66|516.25|510.53|2261
1744945200000|2025-04-18 03:00:00|519.31|513.59|518.86|513.14|519.31|513.59|516.28|510.56|3583
1744948800000|2025-04-18 04:00:00|518.82|513.1|520.19|514.47|520.89|515.17|516.84|511.12|2423
1744952400000|2025-04-18 05:00:00|520.18|514.46|521.27|515.55|521.37|515.65|517.73|512.01|2106
1744956000000|2025-04-18 06:00:00|521.18|515.46|520.62|514.9|521.87|516.15|517.77|512.05|1882
1744959600000|2025-04-18 07:00:00|520.61|514.89|522.66|516.94|522.75|517.03|518.16|512.44|2638
1744963200000|2025-04-18 08:00:00|522.68|516.96|522.75|517.03|525.43|519.71|522.33|516.61|2842
1744966800000|2025-04-18 09:00:00|522.76|517.04|522.41|516.69|523.54|517.82|521.48|515.76|2233
1744970400000|2025-04-18 10:00:00|522.48|516.76|520.79|515.07|524.17|518.45|520.64|514.92|1733
1744974000000|2025-04-18 11:00:00|520.86|515.14|522.75|517.03|522.97|517.25|519.66|513.94|1814
1744977600000|2025-04-18 12:00:00|522.76|517.04|524.44|518.72|526.3|520.58|522.09|516.37|2316
1744981200000|2025-04-18 13:00:00|524.45|518.73|523.28|517.56|524.64|518.92|521.92|516.2|2270
1744984800000|2025-04-18 14:00:00|523.19|517.47|520.97|515.25|524.53|518.81|520.14|514.42|2315
1744988400000|2025-04-18 15:00:00|520.95|515.23|518.09|512.37|521.33|515.61|516.58|510.86|2514
1744992000000|2025-04-18 16:00:00|518.06|512.34|520.28|514.56|521.14|515.42|517.06|511.34|2152
1744995600000|2025-04-18 17:00:00|520.29|514.57|522.65|516.93|522.9|517.18|519.3|513.58|1736
1744999200000|2025-04-18 18:00:00|522.66|516.94|522.57|516.85|524.25|518.53|521.09|515.37|2018
1745002800000|2025-04-18 19:00:00|522.58|516.86|521.1|515.38|523.26|517.54|520.27|514.55|1655
1745006400000|2025-04-18 20:00:00|521.13|515.41|520.61|514.89|522.23|516.51|520.15|514.43|1133
1745046000000|2025-04-19 07:00:00|525.99|520.27|529.02|523.3|530.45|524.73|525.6|519.88|1234
1745049600000|2025-04-19 08:00:00|528.87|523.15|530.43|524.71|531.19|525.47|528.1|522.38|1295
1745053200000|2025-04-19 09:00:00|530.45|524.73|528.42|522.7|533.3|527.58|528.23|522.51|1833
1745056800000|2025-04-19 10:00:00|528.43|522.71|528.19|522.47|529.16|523.44|527.15|521.43|1565
1745060400000|2025-04-19 11:00:00|528.13|522.41|526.84|521.12|529.02|523.3|526.49|520.77|1354
1745064000000|2025-04-19 12:00:00|526.85|521.13|525.3|519.58|528.08|522.36|524.67|518.95|1374
1745067600000|2025-04-19 13:00:00|525.28|519.56|526.92|521.2|527.34|521.62|524.32|518.6|1680
1745071200000|2025-04-19 14:00:00|526.94|521.22|527.96|522.24|528.05|522.33|525.75|520.03|1335
1745074800000|2025-04-19 15:00:00|527.95|522.23|526.55|520.83|529.96|524.24|525.28|519.56|2113
1745078400000|2025-04-19 16:00:00|526.61|520.89|525.78|520.06|529.96|524.24|525.02|519.3|3453
1745082000000|2025-04-19 17:00:00|525.77|520.05|532.54|526.82|533.79|528.07|525.57|519.85|3189
1745085600000|2025-04-19 18:00:00|532.55|526.83|533.11|527.39|535.12|529.4|531.98|526.26|2526
1745089200000|2025-04-19 19:00:00|533.1|527.38|532.52|526.8|534.35|528.63|532.07|526.35|1562
1745092800000|2025-04-19 20:00:00|532.61|526.89|534.42|528.7|535.09|529.37|532.44|526.72|1468
1745096400000|2025-04-19 21:00:00|534.4|528.68|536.83|531.11|536.86|531.14|534.35|528.63|982
1745100000000|2025-04-19 22:00:00|536.84|531.12|536.51|530.79|538.11|532.39|535.37|529.65|1149
1745103600000|2025-04-19 23:00:00|536.5|530.78|533.69|527.97|536.84|531.12|533.5|527.78|1084
1745107200000|2025-04-20 00:00:00|533.79|528.07|533.25|527.53|535.68|529.96|532.98|527.26|1636
1745110800000|2025-04-20 01:00:00|533.24|527.52|537.54|531.82|537.54|531.82|533.07|527.35|1910
1745114400000|2025-04-20 02:00:00|537.55|531.83|535.91|530.19|537.66|531.94|535.04|529.32|1321
1745118000000|2025-04-20 03:00:00|535.92|530.2|535.56|529.84|536.14|530.42|533.78|528.06|1291
1745121600000|2025-04-20 04:00:00|535.6|529.88|536.68|530.96|537.59|531.87|534.2|528.48|1239
1745125200000|2025-04-20 05:00:00|536.66|530.94|533.63|527.91|537.04|531.32|533.51|527.79|1448
1745128800000|2025-04-20 06:00:00|533.6|527.88|533.18|527.46|535.3|529.58|532.01|526.29|2104
1745132400000|2025-04-20 07:00:00|533.16|527.44|529.58|523.86|533.18|527.46|527.99|522.27|3468
1745136000000|2025-04-20 08:00:00|529.61|523.89|526.67|520.95|530.3|524.58|525.49|519.77|2321
1745139600000|2025-04-20 09:00:00|526.69|520.97|526.39|520.67|528.07|522.35|525.12|519.4|2329
1745143200000|2025-04-20 10:00:00|526.3|520.58|519.89|514.17|526.42|520.7|518.48|512.76|3682
1745146800000|2025-04-20 11:00:00|519.9|514.18|519.87|514.15|521.66|515.94|516.97|511.25|4705
1745150400000|2025-04-20 12:00:00|519.73|514.01|520.65|514.93|523.2|517.48|519.23|513.51|2643
1745154000000|2025-04-20 13:00:00|520.56|514.84|520.87|515.15|521.99|516.27|517.9|512.18|1984
1745157600000|2025-04-20 14:00:00|520.88|515.16|523.8|518.08|524.44|518.72|520.27|514.55|2457
1745161200000|2025-04-20 15:00:00|523.79|518.07|522.74|517.02|524.44|518.72|521.29|515.57|2177
1745164800000|2025-04-20 16:00:00|522.73|517.01|527.12|521.4|527.27|521.55|522.35|516.63|2882
1745168400000|2025-04-20 17:00:00|527.13|521.41|525.67|519.95|527.81|522.09|524.4|518.68|1618
1745172000000|2025-04-20 18:00:00|525.65|519.93|526.48|520.76|527.61|521.89|525.14|519.42|1633
1745175600000|2025-04-20 19:00:00|526.47|520.75|533.45|520.73|533.45|522.4|525.63|518.6|2392
1745179200000|2025-04-20 20:00:00|533.46|520.74|530.95|525.23|538.73|526.01|530.77|520.38|3043
1745182800000|2025-04-20 21:00:00|530.98|525.26|528.5|522.78|531.17|525.45|527.74|522.02|1759
1745186400000|2025-04-20 22:00:00|528.49|522.77|524.32|518.6|528.57|522.85|522.93|517.21|2725
1745190000000|2025-04-20 23:00:00|524.31|518.59|526.83|521.11|527.31|521.59|524.15|518.43|2660
1745193600000|2025-04-21 00:00:00|526.9|521.18|539.12|533.4|543.39|537.67|526.9|521.18|5769
1745197200000|2025-04-21 01:00:00|539.23|533.51|543.54|537.82|544.84|539.12|538.56|532.84|4964
1745200800000|2025-04-21 02:00:00|543.56|537.84|542.2|536.48|547.49|541.77|540.42|534.7|5169
1745204400000|2025-04-21 03:00:00|542.23|536.51|542.79|537.07|545.08|539.36|542.08|536.36|2806
1745208000000|2025-04-21 04:00:00|542.81|537.09|545.25|539.53|545.35|539.63|540.99|535.27|2909
1745211600000|2025-04-21 05:00:00|545.27|539.55|547.4|541.68|550.43|544.71|544.04|538.32|3184
1745215200000|2025-04-21 06:00:00|547.43|541.71|547.7|541.98|552.42|546.7|546.8|541.08|2697
1745218800000|2025-04-21 07:00:00|547.62|541.9|548.42|542.7|550.04|544.32|545.97|540.25|2576
1745222400000|2025-04-21 08:00:00|548.44|542.72|549.48|543.76|550.9|545.18|548.44|542.72|2382
1745226000000|2025-04-21 09:00:00|549.51|543.79|546.35|540.63|550.85|545.13|545.05|539.33|3340
1745229600000|2025-04-21 10:00:00|546.36|540.64|547.25|541.53|548.07|542.35|543.53|537.81|2884
1745233200000|2025-04-21 11:00:00|547.31|541.59|543.77|538.05|547.44|541.72|541.2|535.48|3069
1745236800000|2025-04-21 12:00:00|543.76|538.04|543.83|538.11|546.42|540.7|543.65|537.93|3590
1745240400000|2025-04-21 13:00:00|543.82|538.1|541.82|536.1|546.98|541.26|541.8|536.08|5363
1745244000000|2025-04-21 14:00:00|541.79|536.07|547.96|542.24|550.49|544.77|540.83|535.11|6681
1745247600000|2025-04-21 15:00:00|547.98|542.26|543.63|537.91|548.39|542.67|541.91|536.19|4587
1745251200000|2025-04-21 16:00:00|543.66|537.94|533.42|527.7|545.16|539.44|532.89|527.17|5210
1745254800000|2025-04-21 17:00:00|533.43|527.71|531.11|525.39|534.35|528.63|527.04|521.32|7216
1745258400000|2025-04-21 18:00:00|531.09|525.37|525.1|519.38|531.09|525.37|525.1|519.38|5001
1745262000000|2025-04-21 19:00:00|525.07|519.35|530.58|524.86|532.1|526.38|524.4|518.68|3818
1745265600000|2025-04-21 20:00:00|530.56|524.84|530.7|524.98|531.68|525.96|528.82|523.1|2414
1745269200000|2025-04-21 21:00:00|530.77|525.05|530.91|525.19|531.58|525.86|527.57|521.85|1328
1745272800000|2025-04-21 22:00:00|530.9|525.18|529.22|523.5|530.9|525.18|527.09|521.37|2203
1745276400000|2025-04-21 23:00:00|529.16|523.44|529.79|524.07|530.91|525.19|526.4|520.68|2101
1745280000000|2025-04-22 00:00:00|529.77|524.05|526.55|520.83|530.4|524.68|520.76|515.04|4202
1745283600000|2025-04-22 01:00:00|526.49|520.77|534.35|528.63|536.15|530.43|525.31|519.59|4845
1745287200000|2025-04-22 02:00:00|534.33|528.61|528.3|522.58|535.99|530.27|526.68|520.96|3915
1745290800000|2025-04-22 03:00:00|528.31|522.59|528.92|523.2|530.15|524.43|526.21|520.49|2987
1745294400000|2025-04-22 04:00:00|528.9|523.18|526.5|520.78|531.28|525.56|526.4|520.68|2263
1745298000000|2025-04-22 05:00:00|526.41|520.69|527.23|521.51|527.79|522.07|525.21|519.49|2448
1745301600000|2025-04-22 06:00:00|527.22|521.5|526.42|520.7|528.5|522.78|523.2|517.48|2719
1745305200000|2025-04-22 07:00:00|526.46|520.74|539.78|534.06|540.7|534.98|525.02|519.3|4903
1745308800000|2025-04-22 08:00:00|539.77|534.05|541.31|535.59|544.59|538.87|538.25|532.53|5272
1745312400000|2025-04-22 09:00:00|541.32|535.6|537.85|532.13|543.7|537.98|535.41|529.69|4262
1745316000000|2025-04-22 10:00:00|537.86|532.14|539.95|534.23|540.83|535.11|536.69|530.97|4545
1745319600000|2025-04-22 11:00:00|539.96|534.24|544.77|539.05|545.24|539.52|539.96|534.24|3546
1745323200000|2025-04-22 12:00:00|544.75|539.03|545.83|540.11|547.74|542.02|542.83|537.11|4152
1745326800000|2025-04-22 13:00:00|545.82|540.1|549.94|544.22|551.78|546.06|542.63|536.91|8194
1745330400000|2025-04-22 14:00:00|549.76|544.04|556.6|550.88|557.64|551.92|546.49|540.77|7415
1745334000000|2025-04-22 15:00:00|556.73|551.01|563.52|557.8|571.83|566.11|556.6|550.88|9559
1745337600000|2025-04-22 16:00:00|563.55|557.83|561.13|555.41|566.03|560.31|559.01|553.29|6047
1745341200000|2025-04-22 17:00:00|561.76|556.04|564.04|558.32|564.82|559.1|559.47|553.75|6563
1745344800000|2025-04-22 18:00:00|564.05|558.33|566.53|560.81|567.87|562.15|563.43|557.71|4142
1745348400000|2025-04-22 19:00:00|566.54|560.82|565|559.28|567.1|561.38|560.75|555.03|4061
1745352000000|2025-04-22 20:00:00|565.01|559.29|565.2|559.48|566.3|560.58|563.25|557.53|3136
1745355600000|2025-04-22 21:00:00|565.21|559.49|582.18|576.46|585.08|579.36|564.77|559.05|6461
1745359200000|2025-04-22 22:00:00|582.26|576.54|580.3|574.58|584.42|578.7|577.51|571.79|6592
1745362800000|2025-04-22 23:00:00|580.45|574.73|583.25|577.53|585.36|579.64|579.6|573.88|6182
1745366400000|2025-04-23 00:00:00|583.26|577.54|582.39|576.67|587.53|581.81|581.71|575.99|6177
1745370000000|2025-04-23 01:00:00|582.4|576.68|586.96|581.24|593.7|587.98|581.3|575.58|7501
1745373600000|2025-04-23 02:00:00|586.95|581.23|594.77|589.05|599.3|593.58|584.65|578.93|7141
1745377200000|2025-04-23 03:00:00|594.74|589.02|597.83|592.11|598.4|592.68|590.03|584.31|5203
1745380800000|2025-04-23 04:00:00|597.79|592.07|605.09|599.37|605.24|599.52|593.67|587.95|5511
1745384400000|2025-04-23 05:00:00|605.11|599.39|597.05|591.33|605.11|599.39|596.63|590.91|6441
1745388000000|2025-04-23 06:00:00|597.06|591.34|596.99|591.27|601.86|596.14|595.79|590.07|5608
1745391600000|2025-04-23 07:00:00|596.94|591.22|596.37|590.65|598.35|592.63|592.02|586.3|5434
1745395200000|2025-04-23 08:00:00|596.41|590.69|598.64|592.92|600.6|594.88|593.66|587.94|5288
1745398800000|2025-04-23 09:00:00|598.6|592.88|599.12|593.4|604.14|598.42|598.42|592.7|4114
1745402400000|2025-04-23 10:00:00|599.11|593.39|606.2|600.48|607.89|602.17|595.18|589.46|6629
1745406000000|2025-04-23 11:00:00|606.21|600.49|603.63|597.91|610.27|604.55|601.59|595.87|5403
1745409600000|2025-04-23 12:00:00|603.47|597.75|607.13|601.41|610.24|604.52|602.91|597.19|5261
1745413200000|2025-04-23 13:00:00|607.14|601.42|597.65|591.93|610.08|604.36|596.39|590.67|7993
1745416800000|2025-04-23 14:00:00|597.66|591.94|599.59|593.87|604.84|599.12|597.29|591.57|9087
1745420400000|2025-04-23 15:00:00|599.6|593.88|601.81|596.09|602.53|596.81|588.44|582.72|8376
1745424000000|2025-04-23 16:00:00|601.75|596.03|603.79|598.07|604.62|598.9|596.85|591.13|7688
1745427600000|2025-04-23 17:00:00|603.75|598.03|606.39|600.67|608.09|602.37|603.01|597.29|4461
1745431200000|2025-04-23 18:00:00|606.4|600.68|607.84|602.12|611.38|605.66|606.34|600.62|4446
1745434800000|2025-04-23 19:00:00|607.83|602.11|601.04|595.32|608.53|602.81|598.83|593.11|5565
1745438400000|2025-04-23 20:00:00|601.03|595.31|605.4|599.68|606.19|600.47|600.94|595.22|3338
1745442000000|2025-04-23 21:00:00|605.19|599.47|603.66|597.94|606.48|600.76|601.56|595.84|3010
1745445600000|2025-04-23 22:00:00|603.72|598|610.11|604.39|610.19|604.47|600.64|594.92|3904
1745449200000|2025-04-23 23:00:00|610.05|604.33|605.74|600.02|612.48|606.76|604.04|598.32|3753
1745452800000|2025-04-24 00:00:00|605.73|600.01|601.2|595.48|608.22|602.5|600.18|594.46|6268
1745456400000|2025-04-24 01:00:00|601.17|595.45|600.47|594.75|604.06|598.34|596.85|591.13|5669
1745460000000|2025-04-24 02:00:00|600.48|594.76|592.76|587.04|602.36|596.64|592.05|586.33|5760
1745463600000|2025-04-24 03:00:00|592.77|587.05|588.6|582.88|596.95|591.23|588.15|582.43|5970
1745467200000|2025-04-24 04:00:00|588.59|582.87|587.14|581.42|590.45|584.73|585.03|579.31|6052
1745470800000|2025-04-24 05:00:00|587.15|581.43|585.22|579.5|588.9|583.18|584.32|578.6|4004
1745474400000|2025-04-24 06:00:00|585.23|579.51|583.93|578.21|589.78|584.06|582.43|576.71|3956
1745478000000|2025-04-24 07:00:00|583.94|578.22|578.56|572.84|586.72|581|577.12|571.4|5189
1745481600000|2025-04-24 08:00:00|578.6|572.88|570.23|564.51|580.12|574.4|567.56|561.84|6031
1745485200000|2025-04-24 09:00:00|570.24|564.52|576.39|570.67|577.53|571.81|569.46|563.74|4576
1745488800000|2025-04-24 10:00:00|576.36|570.64|577.39|571.67|578.12|572.4|574.16|568.44|3442
1745492400000|2025-04-24 11:00:00|577.2|571.48|579.74|574.02|580.14|574.42|573.17|567.45|3694
1745496000000|2025-04-24 12:00:00|579.75|574.03|580.99|575.27|581.1|575.38|576.57|570.85|4283
1745499600000|2025-04-24 13:00:00|581|575.28|580.5|574.78|584.17|578.45|576.91|571.19|5275
1745503200000|2025-04-24 14:00:00|580.49|574.77|587.57|581.85|590.75|585.03|579.13|573.41|7786
1745506800000|2025-04-24 15:00:00|587.59|581.87|588.06|582.34|595.66|589.94|586.17|580.45|7192
1745510400000|2025-04-24 16:00:00|588.07|582.35|592.15|586.43|594.15|588.43|586.21|580.49|6278
1745514000000|2025-04-24 17:00:00|591.93|586.21|583.34|577.62|594.17|588.45|579.19|573.47|6813
1745517600000|2025-04-24 18:00:00|583.15|577.43|585.68|579.96|587.76|582.04|582.87|577.15|5147
1745521200000|2025-04-24 19:00:00|585.78|580.06|583.13|577.41|586|580.28|581.35|575.63|3298
1745524800000|2025-04-24 20:00:00|583.15|577.43|581.38|575.66|586.27|580.55|581.08|575.36|3332
1745528400000|2025-04-24 21:00:00|581.37|575.65|581.26|575.54|582.79|577.07|577.39|571.67|2759
1745532000000|2025-04-24 22:00:00|581.25|575.53|578.86|573.14|582.67|576.95|577.05|571.33|2667
1745535600000|2025-04-24 23:00:00|578.84|573.12|583.92|578.2|587.96|582.24|577.96|572.24|4093
1745539200000|2025-04-25 00:00:00|583.93|578.21|585.67|579.95|586.56|580.84|580.32|574.6|4115
1745542800000|2025-04-25 01:00:00|585.7|579.98|580.43|574.71|591.44|585.72|579.95|574.23|5134
1745546400000|2025-04-25 02:00:00|580.44|574.72|574.22|568.5|582.2|576.48|572.12|566.4|5917
1745550000000|2025-04-25 03:00:00|574.12|568.4|578.25|572.53|579.5|573.78|572.71|566.99|4068
1745553600000|2025-04-25 04:00:00|578.23|572.51|580.63|574.91|585.84|580.12|577.37|571.65|3825
1745557200000|2025-04-25 05:00:00|580.64|574.92|580.84|575.12|582.61|576.89|579.58|573.86|2687
1745560800000|2025-04-25 06:00:00|581|575.28|590.4|584.68|591.41|585.69|580.26|574.54|3253
1745564400000|2025-04-25 07:00:00|590.38|584.66|593.18|587.46|593.52|587.8|585.89|580.17|5377
1745568000000|2025-04-25 08:00:00|593.15|587.43|592.55|586.83|594|588.28|590.6|584.88|6457
1745571600000|2025-04-25 09:00:00|592.56|586.84|594.76|589.04|595.14|589.42|587.16|581.44|5614
1745575200000|2025-04-25 10:00:00|594.71|588.99|585.3|579.58|595.83|590.11|584.66|578.94|5605
1745578800000|2025-04-25 11:00:00|585.31|579.59|590.34|584.62|591.52|585.8|585.31|579.59|4694
1745582400000|2025-04-25 12:00:00|590.36|584.64|585.04|579.32|596.07|590.35|584.91|579.19|6630
1745586000000|2025-04-25 13:00:00|585.05|579.33|582.7|576.98|587.53|581.81|578.07|572.35|7704
1745589600000|2025-04-25 14:00:00|582.65|576.93|595.05|589.33|596.39|590.67|582.65|576.93|8717
1745593200000|2025-04-25 15:00:00|595.07|589.35|595.97|590.25|601.5|595.78|593.46|587.74|8591
1745596800000|2025-04-25 16:00:00|596.05|590.33|596.55|590.83|598.38|592.66|587.29|581.57|6197
1745600400000|2025-04-25 17:00:00|596.49|590.77|587.82|582.1|599.25|593.53|587|581.28|6334
1745604000000|2025-04-25 18:00:00|587.83|582.11|589.27|583.55|593.19|587.47|587.78|582.06|4710
1745607600000|2025-04-25 19:00:00|589.28|583.56|589.27|583.55|590.53|584.81|586.71|580.99|4158
1745611200000|2025-04-25 20:00:00|589.28|583.56|589.79|584.07|592.03|586.31|587.2|581.48|3730
1745650800000|2025-04-26 07:00:00|597.7|591.98|594.37|588.65|600.89|595.17|594.25|588.53|3959
1745654400000|2025-04-26 08:00:00|594.4|588.68|594.65|588.93|605.43|599.71|593.62|587.9|7537
1745658000000|2025-04-26 09:00:00|594.63|588.91|591.56|585.84|596.77|591.05|588.12|582.4|6158
1745661600000|2025-04-26 10:00:00|591.57|585.85|591.16|585.44|595.27|589.55|589.95|584.23|4518
1745665200000|2025-04-26 11:00:00|591.17|585.45|582.43|576.71|591.97|586.25|580.25|574.53|6518
1745668800000|2025-04-26 12:00:00|582.47|576.75|584.66|578.94|587.02|581.3|581.92|576.2|4899
1745672400000|2025-04-26 13:00:00|584.62|578.9|583.75|578.03|586.15|580.43|578.05|572.33|4146
1745676000000|2025-04-26 14:00:00|583.74|578.02|583.03|577.31|584.33|578.61|580.06|574.34|4596
1745679600000|2025-04-26 15:00:00|583.1|577.38|586.5|580.78|588.44|582.72|582.9|577.18|3261
1745683200000|2025-04-26 16:00:00|586.6|580.88|583.87|578.15|587.38|581.66|581.94|576.22|3016
1745686800000|2025-04-26 17:00:00|583.86|578.14|584.88|579.16|586.12|580.4|582.75|577.03|2473
1745690400000|2025-04-26 18:00:00|584.87|579.15|582.84|577.12|585.19|579.47|582.51|576.79|1921
1745694000000|2025-04-26 19:00:00|582.72|577|584.8|579.08|584.86|579.14|581.53|575.81|2386
1745697600000|2025-04-26 20:00:00|584.78|579.06|581.4|575.68|587.44|581.72|581.4|575.68|1899
1745701200000|2025-04-26 21:00:00|581.41|575.69|581.82|576.1|583.92|578.2|581.41|575.69|1567
1745704800000|2025-04-26 22:00:00|581.83|576.11|586.09|580.37|589.27|583.55|581.83|576.11|2875
1745708400000|2025-04-26 23:00:00|586.12|580.4|584.46|578.74|587.14|581.42|583.96|578.24|1732
1745712000000|2025-04-27 00:00:00|584.36|578.64|600.3|594.58|603.46|597.74|584.36|578.64|7383
1745715600000|2025-04-27 01:00:00|600.34|594.62|579.26|573.54|602.23|596.51|579.26|573.54|9218
1745719200000|2025-04-27 02:00:00|579.84|574.12|582.18|576.46|585.91|580.19|578.23|572.51|5371
1745722800000|2025-04-27 03:00:00|582.22|576.5|580.39|574.67|583.74|578.02|579.31|573.59|3622
1745726400000|2025-04-27 04:00:00|580.4|574.68|574.31|568.59|582.97|577.25|573.53|567.81|3428
1745730000000|2025-04-27 05:00:00|574.3|568.58|574.06|568.34|577.57|571.85|570.09|564.37|4471
1745733600000|2025-04-27 06:00:00|574.07|568.35|573.66|567.94|576.74|571.02|572.1|566.38|2075
1745737200000|2025-04-27 07:00:00|573.71|567.99|576.99|571.27|577.38|571.66|571.17|565.45|2278
1745740800000|2025-04-27 08:00:00|577|571.28|576.97|571.25|579.39|573.67|575.41|569.69|2895
1745744400000|2025-04-27 09:00:00|576.99|571.27|577.99|572.27|578.18|572.46|573.9|568.18|2499
1745748000000|2025-04-27 10:00:00|578|572.28|575.55|569.83|578.09|572.37|574.44|568.72|2320
1745751600000|2025-04-27 11:00:00|575.5|569.78|573.4|567.68|577.22|571.5|573.29|567.57|2594
1745755200000|2025-04-27 12:00:00|573.42|567.7|567.24|561.52|574.5|568.78|565.87|560.15|4448
1745758800000|2025-04-27 13:00:00|567.17|561.45|568.03|562.31|571.49|565.77|562.4|556.68|5211
1745762400000|2025-04-27 14:00:00|567.99|562.27|562.78|557.06|568.71|562.99|562.35|556.63|3490
1745766000000|2025-04-27 15:00:00|562.74|557.02|560.19|554.47|562.92|557.2|558.28|552.56|3958
1745769600000|2025-04-27 16:00:00|560.2|554.48|556.93|551.21|561.03|555.31|554.3|548.58|3851
1745773200000|2025-04-27 17:00:00|556.92|551.2|558.49|552.77|560.23|554.51|555.67|549.95|3168
1745776800000|2025-04-27 18:00:00|558.48|552.76|561.61|555.89|563.81|558.09|557.4|551.68|2422
1745780400000|2025-04-27 19:00:00|561.6|555.88|568.7|555.98|569.1|557.59|560.41|553.25|2672
1745784000000|2025-04-27 20:00:00|568.68|555.96|563.79|551.07|569.09|556.37|562.89|550.17|3036
1745787600000|2025-04-27 21:00:00|563.78|551.06|560.69|554.97|563.78|556.71|557.75|549.02|1630
1745791200000|2025-04-27 22:00:00|560.7|554.98|557.79|552.07|560.7|554.98|552.65|546.93|4716
1745794800000|2025-04-27 23:00:00|557.78|552.06|553.01|547.29|557.78|552.06|552.25|546.53|2873
1745798400000|2025-04-28 00:00:00|553.14|547.42|549.67|543.95|554.38|548.66|548.45|542.73|6729
1745802000000|2025-04-28 01:00:00|549.65|543.93|541.98|536.26|550.85|545.13|536.06|530.34|7803
1745805600000|2025-04-28 02:00:00|541.99|536.27|543.95|538.23|546.06|540.34|540.64|534.92|5464
1745809200000|2025-04-28 03:00:00|544.02|538.3|546.88|541.16|549.72|544|542.22|536.5|4621
1745812800000|2025-04-28 04:00:00|546.87|541.15|549.33|543.61|551.98|546.26|546.39|540.67|3514
1745816400000|2025-04-28 05:00:00|549.32|543.6|549.05|543.33|551.53|545.81|547.37|541.65|3070
1745820000000|2025-04-28 06:00:00|549.09|543.37|557.06|551.34|559.48|553.76|548.9|543.18|3865
1745823600000|2025-04-28 07:00:00|557|551.28|558.58|552.86|561.49|555.77|554.66|548.94|3789
1745827200000|2025-04-28 08:00:00|558.55|552.83|555.93|550.21|560.76|555.04|554.43|548.71|4304
1745830800000|2025-04-28 09:00:00|555.97|550.25|559.53|553.81|561.01|555.29|555.08|549.36|3542
1745834400000|2025-04-28 10:00:00|559.71|553.99|564.43|558.71|567.4|561.68|554.72|549|7114
1745838000000|2025-04-28 11:00:00|564.57|558.85|564.09|558.37|568.13|562.41|560.84|555.12|4979
1745841600000|2025-04-28 12:00:00|564.11|558.39|558.43|552.71|564.22|558.5|558.42|552.7|4766
1745845200000|2025-04-28 13:00:00|558.23|552.51|549.77|544.05|559.86|554.14|549.38|543.66|7064
1745848800000|2025-04-28 14:00:00|549.88|544.16|549.62|543.9|557.86|552.14|547.78|542.06|8238
1745852400000|2025-04-28 15:00:00|549.79|544.07|544.22|538.5|552.18|546.46|538.59|532.87|7720
1745856000000|2025-04-28 16:00:00|544.21|538.49|544.95|539.23|548.41|542.69|539.09|533.37|5251
1745859600000|2025-04-28 17:00:00|544.93|539.21|547.74|542.02|548.57|542.85|543.44|537.72|4378
1745863200000|2025-04-28 18:00:00|547.73|542.01|546.23|540.51|548.65|542.93|542.38|536.66|3762
1745866800000|2025-04-28 19:00:00|546.22|540.5|549.44|543.72|553.41|547.69|545.69|539.97|5028
1745870400000|2025-04-28 20:00:00|549.45|543.73|544.61|538.89|549.96|544.24|543.42|537.7|3046
1745874000000|2025-04-28 21:00:00|544.63|538.91|544.81|539.09|546.98|541.26|541.98|536.26|1670
1745877600000|2025-04-28 22:00:00|544.79|539.07|546.84|541.12|547.71|541.99|542.92|537.2|3342
1745881200000|2025-04-28 23:00:00|546.89|541.17|546.78|541.06|549.1|543.38|545.05|539.33|3838
1745884800000|2025-04-29 00:00:00|546.79|541.07|551.46|545.74|552.44|546.72|545.44|539.72|5266
1745888400000|2025-04-29 01:00:00|551.44|545.72|546.57|540.85|552.99|547.27|546.21|540.49|6923
1745892000000|2025-04-29 02:00:00|546.58|540.86|542.82|537.1|546.72|541|541.17|535.45|5660
1745895600000|2025-04-29 03:00:00|542.85|537.13|547.11|541.39|548.07|542.35|542.08|536.36|3667
1745899200000|2025-04-29 04:00:00|547.22|541.5|540.29|534.57|548.05|542.33|539.39|533.67|2907
1745902800000|2025-04-29 05:00:00|540.3|534.58|541.88|536.16|542.64|536.92|538.41|532.69|3948
1745906400000|2025-04-29 06:00:00|541.73|536.01|551.31|545.59|552.33|546.61|541.61|535.89|6298
1745910000000|2025-04-29 07:00:00|551.47|545.75|553.33|547.61|554.27|548.55|549.53|543.81|4232
1745913600000|2025-04-29 08:00:00|553.24|547.52|553.71|547.99|555.48|549.76|550.38|544.66|4724
1745917200000|2025-04-29 09:00:00|553.72|548|554.46|548.74|554.86|549.14|550.11|544.39|4017
1745920800000|2025-04-29 10:00:00|554.45|548.73|548.73|543.01|558.11|552.39|546.42|540.7|5056
1745924400000|2025-04-29 11:00:00|548.75|543.03|548.02|542.3|552.76|547.04|547.15|541.43|4203
1745928000000|2025-04-29 12:00:00|548.05|542.33|542.94|537.22|548.37|542.65|542.64|536.92|4370
1745931600000|2025-04-29 13:00:00|542.93|537.21|543.4|537.68|545.06|539.34|538.86|533.14|6349
1745935200000|2025-04-29 14:00:00|543.39|537.67|543.6|537.88|547.33|541.61|541.25|535.53|6749
1745938800000|2025-04-29 15:00:00|543.75|538.03|539.92|534.2|544.2|538.48|539.32|533.6|4965
1745942400000|2025-04-29 16:00:00|539.93|534.21|540.78|535.06|546.2|540.48|538.86|533.14|5994
1745946000000|2025-04-29 17:00:00|540.66|534.94|540.76|535.04|543.68|537.96|537.83|532.11|5693
1745949600000|2025-04-29 18:00:00|540.86|535.14|540.47|534.75|541.54|535.82|536.73|531.01|4147
1745953200000|2025-04-29 19:00:00|540.52|534.8|537.35|531.63|541.81|536.09|536.96|531.24|3477
1745956800000|2025-04-29 20:00:00|537.36|531.64|531.96|526.24|538.35|532.63|531.73|526.01|3794
1745960400000|2025-04-29 21:00:00|531.94|526.22|530.49|524.77|532.13|526.41|523.7|517.98|4177
1745964000000|2025-04-29 22:00:00|530.47|524.75|527.47|521.75|530.47|524.75|525.79|520.07|5256
1745967600000|2025-04-29 23:00:00|527.48|521.76|531.14|525.42|532.18|526.46|524.11|518.39|4926
1745971200000|2025-04-30 00:00:00|531.13|525.41|534.17|528.45|535.5|529.78|529.41|523.69|5336
1745974800000|2025-04-30 01:00:00|534.19|528.47|532.65|526.93|534.94|529.22|528.54|522.82|5557
1745978400000|2025-04-30 02:00:00|532.64|526.92|535.09|529.37|536.22|530.5|530.9|525.18|4801
1745982000000|2025-04-30 03:00:00|535.08|529.36|537.05|531.33|537.88|532.16|533.92|528.2|4071
1745985600000|2025-04-30 04:00:00|537.06|531.34|540.82|535.1|541.27|535.55|535.55|529.83|3761
1745989200000|2025-04-30 05:00:00|540.83|535.11|535.31|529.59|541.21|535.49|534.2|528.48|3407
1745992800000|2025-04-30 06:00:00|535.32|529.6|535.41|529.69|538.73|533.01|534.18|528.46|2527
1745996400000|2025-04-30 07:00:00|535.38|529.66|532.19|526.47|538.28|532.56|529.85|524.13|3706
1746000000000|2025-04-30 08:00:00|532.25|526.53|533.39|527.67|535.07|529.35|530.44|524.72|4251
1746003600000|2025-04-30 09:00:00|533.4|527.68|539.05|533.33|539.49|533.77|533.22|527.5|2745
1746007200000|2025-04-30 10:00:00|539.06|533.34|540.99|535.27|542.06|536.34|536.55|530.83|2663
1746010800000|2025-04-30 11:00:00|541.04|535.32|540.88|535.16|542.75|537.03|539.91|534.19|3057
1746014400000|2025-04-30 12:00:00|540.94|535.22|527.46|521.74|541.13|535.41|523.87|518.15|6385
1746018000000|2025-04-30 13:00:00|527.52|521.8|513.07|507.35|527.54|521.82|511.85|506.13|10259
1746021600000|2025-04-30 14:00:00|513.04|507.32|522.35|516.63|526.36|520.64|511.15|505.43|9317
1746025200000|2025-04-30 15:00:00|522.34|516.62|522.99|517.27|526.09|520.37|521.97|516.25|5953
1746028800000|2025-04-30 16:00:00|522.94|517.22|525.52|519.8|526.24|520.52|519.55|513.83|5560
1746032400000|2025-04-30 17:00:00|525.53|519.81|529|523.28|529.89|524.17|523.01|517.29|5576
1746036000000|2025-04-30 18:00:00|528.99|523.27|529.35|523.63|532.88|527.16|527.66|521.94|6309
1746039600000|2025-04-30 19:00:00|529.4|523.68|530.3|524.58|532.3|526.58|525.88|520.16|3698
1746043200000|2025-04-30 20:00:00|530.29|524.57|535.28|529.56|539.46|533.74|529.8|524.08|6119
1746046800000|2025-04-30 21:00:00|535.27|529.55|533.15|527.43|537.28|531.56|532.12|526.4|2177
1746050400000|2025-04-30 22:00:00|533.16|527.44|531.19|525.47|535.61|529.89|530.15|524.43|2968
1746054000000|2025-04-30 23:00:00|531.2|525.48|530.51|524.79|532.88|527.16|529.55|523.83|2566
1746057600000|2025-05-01 00:00:00|530.63|524.91|534.7|528.98|537.77|532.05|530.63|524.91|3479
1746061200000|2025-05-01 01:00:00|534.69|528.97|537.72|532|539.53|533.81|534.34|528.62|3169
1746064800000|2025-05-01 02:00:00|537.67|531.95|533.34|527.62|539.2|533.48|533.32|527.6|3069
1746068400000|2025-05-01 03:00:00|533.36|527.64|531.16|525.44|535.17|529.45|530.94|525.22|2453
1746072000000|2025-05-01 04:00:00|531.06|525.34|529.68|523.96|531.85|526.13|527.55|521.83|2687
1746075600000|2025-05-01 05:00:00|529.77|524.05|532.62|526.9|534.39|528.67|528.93|523.21|2383
1746079200000|2025-05-01 06:00:00|532.61|526.89|528.5|522.78|533.04|527.32|527.06|521.34|2802
1746082800000|2025-05-01 07:00:00|528.49|522.77|529.3|523.58|531.19|525.47|526.97|521.25|2711
1746086400000|2025-05-01 08:00:00|529.29|523.57|533.39|527.67|533.65|527.93|528.4|522.68|2565
1746090000000|2025-05-01 09:00:00|533.41|527.69|531.47|525.75|533.71|527.99|531.4|525.68|2795
1746093600000|2025-05-01 10:00:00|531.38|525.66|541.07|535.35|541.46|535.74|531.37|525.65|5070
1746097200000|2025-05-01 11:00:00|541.08|535.36|539.17|533.45|543.1|537.38|535.84|530.12|3890
1746100800000|2025-05-01 12:00:00|539.13|533.41|542.43|536.71|543.05|537.33|536.58|530.86|4052
1746104400000|2025-05-01 13:00:00|542.37|536.65|532.53|526.81|542.37|536.65|532.32|526.6|6251
1746108000000|2025-05-01 14:00:00|532.49|526.77|542.54|536.82|543.2|537.48|532.49|526.77|6596
1746111600000|2025-05-01 15:00:00|542.55|536.83|537.67|531.95|545.72|540|536.72|531|6787
1746115200000|2025-05-01 16:00:00|537.66|531.94|540.52|534.8|545.45|539.73|537.66|531.94|4624
1746118800000|2025-05-01 17:00:00|540.46|534.74|543.36|537.64|546.28|540.56|540.37|534.65|5533
1746122400000|2025-05-01 18:00:00|543.25|537.53|543.71|537.99|545.65|539.93|538.77|533.05|3693
1746126000000|2025-05-01 19:00:00|543.72|538|537.87|532.15|543.83|538.11|537.04|531.32|3262
1746129600000|2025-05-01 20:00:00|537.88|532.16|538.43|532.71|542.1|536.38|536.06|530.34|3880
1746133200000|2025-05-01 21:00:00|538.42|532.7|539.42|533.7|540.37|534.65|538|532.28|1428
1746136800000|2025-05-01 22:00:00|539.43|533.71|535.62|529.9|541.26|535.54|535.27|529.55|2384
1746140400000|2025-05-01 23:00:00|535.59|529.87|534.38|528.66|536.24|530.52|532.48|526.76|2307
1746144000000|2025-05-02 00:00:00|534.37|528.65|539.02|533.3|540.88|535.16|532.63|526.91|3318
1746147600000|2025-05-02 01:00:00|538.99|533.27|536.72|531|540.29|534.57|533.94|528.22|3434
1746151200000|2025-05-02 02:00:00|536.71|530.99|538.64|532.92|540.19|534.47|534.09|528.37|2903
1746154800000|2025-05-02 03:00:00|538.65|532.93|535.26|529.54|540.95|535.23|534.98|529.26|2699
1746158400000|2025-05-02 04:00:00|535.29|529.57|531.87|526.15|536.63|530.91|530.57|524.85|2436
1746162000000|2025-05-02 05:00:00|531.85|526.13|529|523.28|532.25|526.53|527.76|522.04|2422
1746165600000|2025-05-02 06:00:00|528.99|523.27|534.07|528.35|536.04|530.32|528.62|522.9|2926
1746169200000|2025-05-02 07:00:00|534.06|528.34|529.11|523.39|534.4|528.68|529.11|523.39|2945
1746172800000|2025-05-02 08:00:00|529.13|523.41|533.29|527.57|534.84|529.12|528.68|522.96|2335
1746176400000|2025-05-02 09:00:00|533.28|527.56|529.49|523.77|534.51|528.79|529.48|523.76|1961
1746180000000|2025-05-02 10:00:00|529.51|523.79|528.5|522.78|531.17|525.45|527.49|521.77|2368
1746183600000|2025-05-02 11:00:00|528.41|522.69|528.86|523.14|531.47|525.75|526.96|521.24|2742
1746187200000|2025-05-02 12:00:00|528.72|523|530.52|524.8|531.45|525.73|524.75|519.03|4060
1746190800000|2025-05-02 13:00:00|530.55|524.83|527.57|521.85|530.69|524.97|526.41|520.69|3990
1746194400000|2025-05-02 14:00:00|527.59|521.87|533.46|527.74|534.35|528.63|527.57|521.85|4487
1746198000000|2025-05-02 15:00:00|533.47|527.75|528.44|522.72|534.7|528.98|528.2|522.48|3810
1746201600000|2025-05-02 16:00:00|528.5|522.78|532.56|526.84|539.08|533.36|528.5|522.78|4425
1746205200000|2025-05-02 17:00:00|532.55|526.83|530.21|524.49|532.68|526.96|528.54|522.82|2987
1746208800000|2025-05-02 18:00:00|530.2|524.48|528.64|522.92|533.93|528.21|527.96|522.24|2436
1746212400000|2025-05-02 19:00:00|528.59|522.87|524|518.28|528.59|522.87|522.06|516.34|2506
1746216000000|2025-05-02 20:00:00|523.99|518.27|527.86|522.14|528.17|522.45|522.61|516.89|2111
1746255600000|2025-05-03 07:00:00|520.62|514.9|520.44|514.72|521.71|515.99|519.02|513.3|1729
1746259200000|2025-05-03 08:00:00|520.51|514.79|519.89|514.17|522.41|516.69|518.44|512.72|2448
1746262800000|2025-05-03 09:00:00|520.03|514.31|520.26|514.54|521.82|516.1|517.95|512.23|1841
1746266400000|2025-05-03 10:00:00|520.27|514.55|515.94|510.22|520.3|514.58|515.55|509.83|2620
1746270000000|2025-05-03 11:00:00|515.95|510.23|515.95|510.23|517.35|511.63|514.5|508.78|2256
1746273600000|2025-05-03 12:00:00|515.94|510.22|521.4|515.68|522.58|516.86|515.65|509.93|2488
1746277200000|2025-05-03 13:00:00|521.46|515.74|521.58|515.86|524.48|518.76|519.82|514.1|2969
1746280800000|2025-05-03 14:00:00|521.57|515.85|521.84|516.12|522.65|516.93|520.11|514.39|2481
1746284400000|2025-05-03 15:00:00|521.87|516.15|519.09|513.37|524.39|518.67|518.67|512.95|1804
1746288000000|2025-05-03 16:00:00|519.1|513.38|514.48|508.76|521.92|516.2|511.93|506.21|4000
1746291600000|2025-05-03 17:00:00|514.47|508.75|513.17|507.45|514.47|508.75|506.08|500.36|4587
1746295200000|2025-05-03 18:00:00|513.16|507.44|511.27|505.55|515.57|509.85|510.07|504.35|2377
1746298800000|2025-05-03 19:00:00|511.28|505.56|516.29|510.57|516.33|510.61|510.7|504.98|2234
1746302400000|2025-05-03 20:00:00|516.28|510.56|517.72|512|518.29|512.57|515.9|510.18|2064
1746306000000|2025-05-03 21:00:00|517.7|511.98|518.14|512.42|521.97|516.25|515.02|509.3|1894
1746309600000|2025-05-03 22:00:00|518.15|512.43|516.67|510.95|519.24|513.52|515.74|510.02|1811
1746313200000|2025-05-03 23:00:00|516.68|510.96|512.69|506.97|516.75|511.03|511.92|506.2|2626
1746316800000|2025-05-04 00:00:00|512.68|506.96|510.68|504.96|515.54|509.82|508.39|502.67|3701
1746320400000|2025-05-04 01:00:00|510.58|504.86|513.48|507.76|514.14|508.42|508.46|502.74|4044
1746324000000|2025-05-04 02:00:00|513.51|507.79|512.38|506.66|517.69|511.97|509.46|503.74|4301
1746327600000|2025-05-04 03:00:00|512.31|506.59|510.68|504.96|513.66|507.94|508.31|502.59|3490
1746331200000|2025-05-04 04:00:00|510.79|505.07|511.22|505.5|513.69|507.97|509.26|503.54|3243
1746334800000|2025-05-04 05:00:00|511.23|505.51|514|508.28|515.35|509.63|511.15|505.43|3339
1746338400000|2025-05-04 06:00:00|514.01|508.29|513.92|508.2|515.6|509.88|510.56|504.84|2845
1746342000000|2025-05-04 07:00:00|513.93|508.21|513.22|507.5|514.51|508.79|511.06|505.34|2097
1746345600000|2025-05-04 08:00:00|513.3|507.58|508.43|502.71|513.41|507.69|507.35|501.63|3457
1746349200000|2025-05-04 09:00:00|508.44|502.72|507.81|502.09|508.75|503.03|505.63|499.91|3540
1746352800000|2025-05-04 10:00:00|507.88|502.16|511.05|505.33|511.44|505.72|506.73|501.01|2923
1746356400000|2025-05-04 11:00:00|511.03|505.31|511.63|505.91|513.67|507.95|510.59|504.87|2659
1746360000000|2025-05-04 12:00:00|511.61|505.89|512.68|506.96|514|508.28|510.86|505.14|2139
1746363600000|2025-05-04 13:00:00|512.84|507.12|509.52|503.8|514.09|508.37|506.06|500.34|3397
1746367200000|2025-05-04 14:00:00|509.51|503.79|511.62|505.9|513.83|508.11|508.95|503.23|2592
1746370800000|2025-05-04 15:00:00|511.67|505.95|510.98|505.26|513.16|507.44|508.75|503.03|2970
1746374400000|2025-05-04 16:00:00|510.84|505.12|508.33|502.61|512.45|506.73|507.15|501.43|3075
1746378000000|2025-05-04 17:00:00|508.35|502.63|508.7|502.98|510.07|504.35|505.03|499.31|2961
1746381600000|2025-05-04 18:00:00|508.71|502.99|506.25|500.53|510.86|505.14|506.15|500.43|2359
1746385200000|2025-05-04 19:00:00|506.24|500.52|511.94|499.22|514.02|501.94|505.25|497.89|1946
1746388800000|2025-05-04 20:00:00|511.98|499.26|516.83|504.11|516.95|504.23|511.67|498.95|2071
1746392400000|2025-05-04 21:00:00|516.84|504.12|513.79|508.07|516.95|508.9|512.04|503.58|1052
1746396000000|2025-05-04 22:00:00|513.77|508.05|508.02|502.3|513.83|508.11|505.4|499.68|4204
1746399600000|2025-05-04 23:00:00|508.01|502.29|503.2|497.48|508.01|502.29|501.04|495.32|4106
1746403200000|2025-05-05 00:00:00|503.21|497.49|509.96|504.24|510.91|505.19|501.53|495.81|3747
1746406800000|2025-05-05 01:00:00|509.97|504.25|503.14|497.42|510.8|505.08|501.15|495.43|5022
1746410400000|2025-05-05 02:00:00|503.16|497.44|507.56|501.84|510.44|504.72|500.99|495.27|5069
1746414000000|2025-05-05 03:00:00|507.48|501.76|506.78|501.06|508.54|502.82|505.15|499.43|2251
1746417600000|2025-05-05 04:00:00|506.73|501.01|511.16|505.44|511.41|505.69|505.55|499.83|2250
1746421200000|2025-05-05 05:00:00|511.09|505.37|514.64|508.92|514.8|509.08|509.32|503.6|2337
1746424800000|2025-05-05 06:00:00|514.66|508.94|512.7|506.98|515.98|510.26|511.72|506|2974
1746428400000|2025-05-05 07:00:00|512.71|506.99|514.05|508.49|514.8|509.08|511.26|505.54|2738
1746432000000|2025-05-05 08:00:00|513.94|508.38|512.46|506.9|514.53|508.97|511.96|506.4|2268
1746435600000|2025-05-05 09:00:00|512.45|506.89|508.83|503.27|513.18|507.62|508.66|503.1|1712
1746439200000|2025-05-05 10:00:00|508.84|503.28|503.63|498.07|508.86|503.3|500.64|495.08|3629
1746442800000|2025-05-05 11:00:00|503.65|498.09|502.78|497.22|505.48|499.92|501.18|495.62|3291
1746446400000|2025-05-05 12:00:00|502.79|497.23|503.32|497.76|505.23|499.67|500.82|495.26|2752
1746450000000|2025-05-05 13:00:00|503.29|497.73|505.1|499.54|505.6|500.04|500|494.44|5274
1746453600000|2025-05-05 14:00:00|505.08|499.52|502.55|496.99|507.43|501.87|500.85|495.29|5757
1746457200000|2025-05-05 15:00:00|502.53|496.97|498.71|493.15|503.36|497.8|496.55|490.99|4281
1746460800000|2025-05-05 16:00:00|498.72|493.16|500.2|494.64|502.95|497.39|498|492.44|3538
1746464400000|2025-05-05 17:00:00|500.19|494.63|503.3|497.74|504.98|499.42|498.43|492.87|3543
1746468000000|2025-05-05 18:00:00|503.35|497.79|504.19|498.63|505.93|500.37|502.62|497.06|2366
1746471600000|2025-05-05 19:00:00|504.18|498.62|500.51|494.95|505.34|499.78|500.03|494.47|2667
1746475200000|2025-05-05 20:00:00|500.53|494.97|497.57|492.01|500.61|495.05|493.14|487.58|3422
1746478800000|2025-05-05 21:00:00|497.49|491.93|501.98|496.42|503.42|497.86|497.04|491.48|1953
1746482400000|2025-05-05 22:00:00|501.97|496.41|505.13|499.57|506.45|500.89|501.8|496.24|2533
1746486000000|2025-05-05 23:00:00|505.16|499.6|501.53|495.97|506.02|500.46|500.87|495.31|1389
1746489600000|2025-05-06 00:00:00|501.47|495.91|498.55|492.99|501.74|496.18|496.35|490.79|2344
1746493200000|2025-05-06 01:00:00|498.63|493.07|495.24|489.68|501.65|496.09|495.14|489.58|3299
1746496800000|2025-05-06 02:00:00|495.16|489.6|496.39|490.83|497.29|491.73|491.31|485.75|3855
1746500400000|2025-05-06 03:00:00|496.42|490.86|498.6|493.04|499.41|493.85|495.46|489.9|2327
1746504000000|2025-05-06 04:00:00|498.67|493.11|496.97|491.41|499.63|494.07|496.79|491.23|1871
1746507600000|2025-05-06 05:00:00|497|491.44|494.28|488.72|497.25|491.69|494.01|488.45|1766
1746511200000|2025-05-06 06:00:00|494.19|488.63|497.49|491.93|497.49|491.93|494.17|488.61|1309
1746514800000|2025-05-06 07:00:00|497.45|491.89|496.32|490.76|499.21|493.65|495.81|490.25|2191
1746518400000|2025-05-06 08:00:00|496.31|490.75|495.39|489.83|496.31|490.75|489.05|483.49|3675
1746522000000|2025-05-06 09:00:00|495.37|489.81|496.59|491.03|496.82|491.26|492.75|487.19|3109
1746525600000|2025-05-06 10:00:00|496.58|491.02|490.45|484.89|496.62|491.06|490|484.44|4077
1746529200000|2025-05-06 11:00:00|490.36|484.8|489.07|483.51|493.99|488.43|485.42|479.86|4245
1746532800000|2025-05-06 12:00:00|489.08|483.52|492.57|487.01|493.03|487.47|487.56|482|3847
1746536400000|2025-05-06 13:00:00|492.6|487.04|490.08|484.52|492.88|487.32|487.24|481.68|5044
1746540000000|2025-05-06 14:00:00|490.02|484.46|492.63|487.07|497.91|492.35|490|484.44|3596
1746543600000|2025-05-06 15:00:00|492.6|487.04|491.7|486.14|495.54|489.98|489.69|484.13|4742
1746547200000|2025-05-06 16:00:00|491.73|486.17|487.48|481.92|493.18|487.62|487.09|481.53|4981
1746550800000|2025-05-06 17:00:00|487.46|481.9|489.34|483.78|492.63|487.07|487.22|481.66|4083
1746554400000|2025-05-06 18:00:00|489.39|483.83|494.96|489.4|495.08|489.52|488.8|483.24|2999
1746558000000|2025-05-06 19:00:00|494.95|489.39|491.69|486.13|496.83|491.27|491.58|486.02|2895
1746561600000|2025-05-06 20:00:00|491.67|486.11|486.36|480.8|492.31|486.75|484.52|478.96|2766
1746565200000|2025-05-06 21:00:00|486.34|480.78|485.41|479.85|488.12|482.56|477.06|471.5|3078
1746568800000|2025-05-06 22:00:00|485.4|479.84|496.36|490.8|497.29|491.73|485.15|479.59|6393
1746572400000|2025-05-06 23:00:00|496.35|490.79|500.41|494.85|502.55|496.99|493.83|488.27|4503
1746576000000|2025-05-07 00:00:00|500.42|494.86|506.53|500.97|506.89|501.33|498.49|492.93|6127
1746579600000|2025-05-07 01:00:00|506.5|500.94|504.55|498.99|508.42|502.86|503.69|498.13|4152
1746583200000|2025-05-07 02:00:00|504.52|498.96|497.07|491.51|504.78|499.22|496.82|491.26|3253
1746586800000|2025-05-07 03:00:00|497.06|491.5|497.05|491.49|498.29|492.73|493.69|488.13|2836
1746590400000|2025-05-07 04:00:00|497.06|491.5|496|490.44|498.94|493.38|494.58|489.02|1913
1746594000000|2025-05-07 05:00:00|495.96|490.4|492.61|487.05|495.96|490.4|492.21|486.65|2568
1746597600000|2025-05-07 06:00:00|492.82|487.26|494.1|488.54|496.13|490.57|491.98|486.42|2871
1746601200000|2025-05-07 07:00:00|494.09|488.53|499.48|493.92|499.67|494.11|493.7|488.14|2250
1746604800000|2025-05-07 08:00:00|499.49|493.93|499.06|493.5|499.86|494.3|496.64|491.08|2642
1746608400000|2025-05-07 09:00:00|499.17|493.61|495.88|490.32|499.28|493.72|495.47|489.91|2052
1746612000000|2025-05-07 10:00:00|495.91|490.35|492.06|486.5|496.1|490.54|492.05|486.49|2470
1746615600000|2025-05-07 11:00:00|492.18|486.62|491.09|485.53|492.34|486.78|489.91|484.35|2377
1746619200000|2025-05-07 12:00:00|491|485.44|487.63|482.07|491.57|486.01|485.42|479.86|2544
1746622800000|2025-05-07 13:00:00|487.54|481.98|486.47|480.91|488.6|483.04|483.06|477.5|3838
1746626400000|2025-05-07 14:00:00|486.4|480.84|484.15|478.59|489.95|484.39|482.87|477.31|4337
1746630000000|2025-05-07 15:00:00|484.12|478.56|484.29|478.73|485.08|479.52|481.75|476.19|4066
1746633600000|2025-05-07 16:00:00|484.19|478.63|481.82|476.26|484.29|478.73|477.51|471.95|4147
1746637200000|2025-05-07 17:00:00|481.84|476.28|482.02|476.46|483.49|477.93|478.99|473.43|3564
1746640800000|2025-05-07 18:00:00|482.01|476.45|485.24|479.68|487.52|481.96|478.04|472.48|7325
1746644400000|2025-05-07 19:00:00|485.37|479.81|482.09|476.53|485.76|480.2|479.56|474|5636
1746648000000|2025-05-07 20:00:00|482.01|476.45|483.31|477.75|483.35|477.79|480.05|474.49|3773
1746651600000|2025-05-07 21:00:00|483.36|477.8|487.44|481.88|488.6|483.04|481.98|476.42|2025
1746655200000|2025-05-07 22:00:00|487.48|481.92|491.43|485.87|492.12|486.56|487.06|481.5|2728
1746658800000|2025-05-07 23:00:00|491.49|485.93|491.28|485.72|494.72|489.16|490.32|484.76|2269
1746662400000|2025-05-08 00:00:00|491.27|485.71|493.4|487.84|494.13|488.57|487.16|481.6|2908
1746666000000|2025-05-08 01:00:00|493.39|487.83|495.31|489.75|498.48|492.92|493.39|487.83|5518
1746669600000|2025-05-08 02:00:00|495.32|489.76|503.38|497.82|504.83|499.27|495.32|489.76|4377
1746673200000|2025-05-08 03:00:00|503.39|497.83|520.79|515.23|521.25|515.69|502.78|497.22|6309
1746676800000|2025-05-08 04:00:00|520.86|515.3|518.46|512.9|525.67|520.11|516.48|510.92|6448
1746680400000|2025-05-08 05:00:00|518.47|512.91|517.01|511.45|521.57|516.01|515.84|510.28|2980
1746684000000|2025-05-08 06:00:00|517|511.44|518.29|512.73|518.59|513.03|514.77|509.21|2246
1746687600000|2025-05-08 07:00:00|518.37|512.81|522.32|516.76|524.05|518.49|517.76|512.2|3506
1746691200000|2025-05-08 08:00:00|522.26|516.7|524.4|518.84|527.38|521.82|522.24|516.68|3824
1746694800000|2025-05-08 09:00:00|524.56|519|524.59|519.03|524.7|519.14|520.92|515.36|2429
1746698400000|2025-05-08 10:00:00|524.53|518.97|527.28|521.72|528.06|522.5|523.39|517.83|2612
1746702000000|2025-05-08 11:00:00|527.26|521.7|526.35|520.79|527.46|521.9|524.37|518.81|2975
1746705600000|2025-05-08 12:00:00|526.32|520.76|524.61|519.05|528.74|523.18|523.3|517.74|4223
1746709200000|2025-05-08 13:00:00|524.62|519.06|525.64|520.08|528.78|523.22|523.76|518.2|4019
1746712800000|2025-05-08 14:00:00|525.74|520.18|526.76|521.2|530.34|524.78|522.98|517.42|5980
1746716400000|2025-05-08 15:00:00|526.75|521.19|557.95|552.39|573.07|567.51|526.35|520.79|9116
1746720000000|2025-05-08 16:00:00|558.14|552.58|557.48|551.92|563.82|558.26|553.93|548.37|6846
1746723600000|2025-05-08 17:00:00|557.43|551.87|555.56|550|560.49|554.93|553.77|548.21|5808
1746727200000|2025-05-08 18:00:00|555.55|549.99|556.83|551.27|558.56|553|553.28|547.72|4957
1746730800000|2025-05-08 19:00:00|556.82|551.26|564.82|559.26|568.14|562.58|554.79|549.23|5044
1746734400000|2025-05-08 20:00:00|564.87|559.31|589.72|584.16|596.76|591.2|561.32|555.76|6731
1746738000000|2025-05-08 21:00:00|589.71|584.15|588.27|582.71|600.08|594.52|583.11|577.55|7750
1746741600000|2025-05-08 22:00:00|588.28|582.72|590.27|584.71|593.7|588.14|585.11|579.55|5498
1746745200000|2025-05-08 23:00:00|590.31|584.75|618.73|613.17|618.74|613.18|588.46|582.9|6942
1746748800000|2025-05-09 00:00:00|618.74|613.18|608.23|602.67|618.96|613.4|603.02|597.46|7131
1746752400000|2025-05-09 01:00:00|608.16|602.6|621.12|615.56|621.34|615.78|607.15|601.59|6761
1746756000000|2025-05-09 02:00:00|621.14|615.58|624.06|618.5|625.15|619.59|616.49|610.93|7419
1746759600000|2025-05-09 03:00:00|624.07|618.51|621.05|615.49|635.25|629.69|619.72|614.16|7384
1746763200000|2025-05-09 04:00:00|620.94|615.38|621.59|616.03|626.7|621.14|619.64|614.08|5481
1746766800000|2025-05-09 05:00:00|621.55|615.99|622.54|616.98|626.15|620.59|619.09|613.53|4567
1746770400000|2025-05-09 06:00:00|622.51|616.95|640.31|634.75|641.46|635.9|621.92|616.36|5630
1746774000000|2025-05-09 07:00:00|640.3|634.74|651.24|645.68|659.66|654.1|640.04|634.48|8871
1746777600000|2025-05-09 08:00:00|651.14|645.58|651.46|645.9|672.36|666.8|643.24|637.68|9351
1746781200000|2025-05-09 09:00:00|651.48|645.92|632.52|626.96|658.83|653.27|624.35|618.79|9861
1746784800000|2025-05-09 10:00:00|632.51|626.95|643.49|637.93|644.57|639.01|630.44|624.88|9496
1746788400000|2025-05-09 11:00:00|643.51|637.95|638.45|632.89|647.89|642.33|632.85|627.29|7376
1746792000000|2025-05-09 12:00:00|638.46|632.9|634.63|629.07|639.21|633.65|631.59|626.03|7267
1746795600000|2025-05-09 13:00:00|634.65|629.09|645.32|639.76|647.97|642.41|632.62|627.06|6934
1746799200000|2025-05-09 14:00:00|645.3|639.74|626.07|620.51|645.43|639.87|619.52|613.96|9010
1746802800000|2025-05-09 15:00:00|626.06|620.5|628.51|622.95|630.66|625.1|622.09|616.53|9454
1746806400000|2025-05-09 16:00:00|628.54|622.98|627.75|622.19|635.04|629.48|620.81|615.25|8922
1746810000000|2025-05-09 17:00:00|627.74|622.18|639|633.44|641.95|636.39|627.14|621.58|6991
1746813600000|2025-05-09 18:00:00|638.96|633.4|635.62|630.06|639.12|633.56|633.32|627.76|5456
1746817200000|2025-05-09 19:00:00|635.69|630.13|632.56|627|636.87|631.31|629.82|624.26|4842
1746820800000|2025-05-09 20:00:00|632.55|626.99|636.85|631.29|637.26|631.7|632.26|626.7|3058
1746860400000|2025-05-10 07:00:00|655.66|650.1|662.84|657.28|668.68|663.12|649.33|643.77|5044
1746864000000|2025-05-10 08:00:00|663.23|657.67|659.37|653.81|670.44|664.88|656.49|650.93|8238
1746867600000|2025-05-10 09:00:00|659.36|653.8|669.65|664.09|671.88|666.32|654.74|649.18|8995
1746871200000|2025-05-10 10:00:00|669.91|664.35|664.74|659.18|675.12|669.56|664.74|659.18|8853
1746874800000|2025-05-10 11:00:00|664.79|659.23|656.61|651.05|670.46|664.9|656.46|650.9|8653
1746878400000|2025-05-10 12:00:00|656.62|651.06|664.23|658.67|668.46|662.9|656.62|651.06|7828
1746882000000|2025-05-10 13:00:00|664.22|658.66|672.03|666.47|673.99|668.43|660.6|655.04|7007
1746885600000|2025-05-10 14:00:00|672.02|666.46|672.09|666.53|676.67|671.11|667.33|661.77|6534
1746889200000|2025-05-10 15:00:00|672.11|666.55|678.22|672.66|680.25|674.69|666.49|660.93|6854
1746892800000|2025-05-10 16:00:00|678.2|672.64|693.25|687.69|693.43|687.87|676.8|671.24|8101
1746896400000|2025-05-10 17:00:00|693.27|687.71|685.65|680.09|706.31|700.75|683.73|678.17|9044
1746900000000|2025-05-10 18:00:00|685.63|680.07|694.65|689.09|697.56|692|685.2|679.64|7670
1746903600000|2025-05-10 19:00:00|694.66|689.1|689.51|683.95|696.24|690.68|686.05|680.49|4865
1746907200000|2025-05-10 20:00:00|689.5|683.94|689.73|684.17|694.19|688.63|682.62|677.06|4498
1746910800000|2025-05-10 21:00:00|689.69|684.13|698.28|692.72|700.17|694.61|689.69|684.13|5099
1746914400000|2025-05-10 22:00:00|698.26|692.7|715.44|709.88|717.59|712.03|694.88|689.32|7051
1746918000000|2025-05-10 23:00:00|715.53|709.97|756.58|751.02|759.89|754.33|712.77|707.21|9942
1746921600000|2025-05-11 00:00:00|756.59|751.03|739.9|734.34|757.22|751.66|722.64|717.08|10585
1746925200000|2025-05-11 01:00:00|739.83|734.27|725.48|719.92|741.46|735.9|720.59|715.03|9011
1746928800000|2025-05-11 02:00:00|725.49|719.93|736.75|731.19|740.36|734.8|720.58|715.02|9127
1746932400000|2025-05-11 03:00:00|736.42|730.86|729.25|723.69|744.32|738.76|729.25|723.69|7015
1746936000000|2025-05-11 04:00:00|729.22|723.66|730.51|724.95|732.68|727.12|725.22|719.66|8218
1746939600000|2025-05-11 05:00:00|730.5|724.94|725.48|719.92|732.08|726.52|723.79|718.23|7144
1746943200000|2025-05-11 06:00:00|725.47|719.91|714.89|709.33|725.87|720.31|712.38|706.82|7526
1746946800000|2025-05-11 07:00:00|714.92|709.36|706.47|700.91|715.81|710.25|700.01|694.45|9170
1746950400000|2025-05-11 08:00:00|706.4|700.84|703.6|698.04|715.59|710.03|703.26|697.7|6376
1746954000000|2025-05-11 09:00:00|703.57|698.01|712.71|707.15|714.35|708.79|703.32|697.76|5797
1746957600000|2025-05-11 10:00:00|712.7|707.14|712.31|706.75|715.69|710.13|708.35|702.79|5127
1746961200000|2025-05-11 11:00:00|712.62|707.06|712.11|706.55|719.6|714.04|711.09|705.53|6740
1746964800000|2025-05-11 12:00:00|711.9|706.34|708.3|702.74|713.61|708.05|706.44|700.88|6927
1746968400000|2025-05-11 13:00:00|708.31|702.75|683.03|677.47|712.35|706.79|679.17|673.61|7262
1746972000000|2025-05-11 14:00:00|682.99|677.43|688.12|682.56|691.04|685.48|682.99|677.43|7668
1746975600000|2025-05-11 15:00:00|688.14|682.58|682.6|677.04|693.42|687.86|677.74|672.18|8002
1746979200000|2025-05-11 16:00:00|682.63|677.07|682.73|677.17|686.3|680.74|674.85|669.29|7092
1746982800000|2025-05-11 17:00:00|682.66|677.1|690.21|684.65|692.79|687.23|681|675.44|4887
1746986400000|2025-05-11 18:00:00|690.25|684.69|694.72|689.16|697.36|691.8|685.61|680.05|4306
1746990000000|2025-05-11 19:00:00|694.74|689.18|694.46|688.9|698.54|692.98|693.36|687.8|4000
1746993600000|2025-05-11 20:00:00|694.47|688.91|693.51|687.95|697.84|692.28|690.84|685.28|3591
1746997200000|2025-05-11 21:00:00|693.5|687.94|698.44|692.88|699.43|693.87|691.05|685.49|2538
1747000800000|2025-05-11 22:00:00|698.66|693.1|692.8|687.24|701.31|695.75|687.51|681.95|5892
1747004400000|2025-05-11 23:00:00|692.82|687.26|695.65|690.09|696.47|690.91|690.34|684.78|3024
1747008000000|2025-05-12 00:00:00|695.64|690.08|699.24|693.68|702.98|697.42|690.6|685.04|6563
1747011600000|2025-05-12 01:00:00|699.25|693.69|697.27|691.71|708|702.44|685.69|680.13|6857
1747015200000|2025-05-12 02:00:00|697.28|691.72|705.39|699.83|705.39|699.83|697.28|691.72|8713
1747018800000|2025-05-12 03:00:00|705.41|699.85|705.39|699.83|706.73|701.17|699.99|694.43|6715
1747022400000|2025-05-12 04:00:00|705.4|699.84|710.57|705.01|712.11|706.55|701.45|695.89|5848
1747026000000|2025-05-12 05:00:00|710.54|704.98|700.92|695.36|711.63|706.07|697.06|691.5|6305
1747029600000|2025-05-12 06:00:00|700.91|695.35|710.26|704.7|710.86|705.3|698.16|692.6|5757
1747033200000|2025-05-12 07:00:00|710.25|704.69|716.31|710.75|736.3|730.74|710.19|704.63|8562
1747036800000|2025-05-12 08:00:00|716.35|710.79|720.56|715|722.45|716.89|707.3|701.74|9073
1747040400000|2025-05-12 09:00:00|720.57|715.01|712.81|706.23|722.51|716.95|711.87|705.29|7250
1747044000000|2025-05-12 10:00:00|712.8|706.22|717.62|711.04|718.18|711.6|708.83|702.25|7765
1747047600000|2025-05-12 11:00:00|716.95|710.37|704.3|697.72|719.35|712.77|703.47|696.89|7133
1747051200000|2025-05-12 12:00:00|704.29|697.71|715.62|709.04|718.66|712.08|703.79|697.21|7070
1747054800000|2025-05-12 13:00:00|715.63|709.05|715.2|708.62|721.41|714.83|706.63|700.05|8462
1747058400000|2025-05-12 14:00:00|715.22|708.64|695.93|689.35|718.69|712.11|692.91|686.33|9692
1747062000000|2025-05-12 15:00:00|695.94|689.36|693.73|687.15|702.84|696.26|685.76|679.18|9987
1747065600000|2025-05-12 16:00:00|693.99|687.41|701.27|694.69|703.79|697.21|689.25|682.67|7602
1747069200000|2025-05-12 17:00:00|701.29|694.71|688.36|681.78|705.31|698.73|685.83|679.25|6912
1747072800000|2025-05-12 18:00:00|688.35|681.77|674.65|668.07|690.87|684.29|664.53|657.95|10646
1747076400000|2025-05-12 19:00:00|674.66|668.08|688.1|681.52|688.72|682.14|673.54|666.96|9074
1747080000000|2025-05-12 20:00:00|688.08|681.5|693.72|687.14|696.82|690.24|682.79|676.21|6066
1747083600000|2025-05-12 21:00:00|693.76|687.18|690.12|683.54|694.1|687.52|688.39|681.81|3129
1747087200000|2025-05-12 22:00:00|690.3|683.72|689.94|683.36|694.12|687.54|688.13|681.55|4436
1747090800000|2025-05-12 23:00:00|690.01|683.43|692.31|685.73|696.01|689.43|689.54|682.96|3602
1747094400000|2025-05-13 00:00:00|692.25|685.67|679.06|672.48|692.79|686.21|677.85|671.27|7039
1747098000000|2025-05-13 01:00:00|679.05|672.47|671.9|665.32|683.64|677.06|669.27|662.69|7502
1747101600000|2025-05-13 02:00:00|671.91|665.33|665.66|659.08|675.2|668.62|661.1|654.52|9214
1747105200000|2025-05-13 03:00:00|665.67|659.09|657.72|651.14|668.23|661.65|656.94|650.36|8078
1747108800000|2025-05-13 04:00:00|657.71|651.13|670.92|664.34|671.51|664.93|656.41|649.83|6286
1747112400000|2025-05-13 05:00:00|670.85|664.27|670.05|663.47|672.84|666.26|665.66|659.08|4245
1747116000000|2025-05-13 06:00:00|670.19|663.61|667.62|661.04|674.02|667.44|667.51|660.93|4185
1747119600000|2025-05-13 07:00:00|667.63|661.05|667.65|661.07|674.46|667.88|666.36|659.78|4322
1747123200000|2025-05-13 08:00:00|667.64|661.06|666.94|660.36|671.43|664.85|665.3|658.72|4127
1747126800000|2025-05-13 09:00:00|666.92|660.34|678.84|672.26|681.37|674.79|666.81|660.23|6058
1747130400000|2025-05-13 10:00:00|678.83|672.25|673.31|666.73|679.32|672.74|671.36|664.78|4991
1747134000000|2025-05-13 11:00:00|673.29|666.71|679.88|673.3|684.79|678.21|671.61|665.03|5209
1747137600000|2025-05-13 12:00:00|679.68|673.1|685.36|678.78|692.54|685.96|673.89|667.31|7252
1747141200000|2025-05-13 13:00:00|685.37|678.79|684.68|678.1|690.14|683.56|681.57|674.99|7526
1747144800000|2025-05-13 14:00:00|684.69|678.11|678.13|671.55|687.44|680.86|674.13|667.55|8223
1747148400000|2025-05-13 15:00:00|678.1|671.52|688.96|682.38|689.78|683.2|676.72|670.14|7558
1747152000000|2025-05-13 16:00:00|688.94|682.36|697.49|690.91|701.72|695.14|687.33|680.75|8490
1747155600000|2025-05-13 17:00:00|697.52|690.94|704.55|697.97|707.01|700.43|696.65|690.07|7143
1747159200000|2025-05-13 18:00:00|704.56|697.98|718.48|711.9|718.52|711.94|703.38|696.8|6269
1747162800000|2025-05-13 19:00:00|718.47|711.89|723.61|717.03|739.52|732.94|712.85|706.27|9292
1747166400000|2025-05-13 20:00:00|723.29|716.71|720.76|714.18|723.93|717.35|714.82|708.24|8012
1747170000000|2025-05-13 21:00:00|720.71|714.13|717.74|711.16|721.04|714.46|713.8|707.22|4705
1747173600000|2025-05-13 22:00:00|717.75|711.17|716.38|709.8|720.43|713.85|712.24|705.66|5937
1747177200000|2025-05-13 23:00:00|716.35|709.77|712.67|706.09|717.02|710.44|707.56|700.98|6807
1747180800000|2025-05-14 00:00:00|712.64|706.06|711.55|704.97|715.65|709.07|706.9|700.32|5371
1747184400000|2025-05-14 01:00:00|711.58|705|704.43|697.85|718.45|711.87|702.25|695.67|6876
1747188000000|2025-05-14 02:00:00|704.45|697.87|694.37|687.79|704.65|698.07|692.88|686.3|6178
1747191600000|2025-05-14 03:00:00|694.29|687.71|693.39|686.81|695.75|689.17|690.43|683.85|6288
1747195200000|2025-05-14 04:00:00|693.38|686.8|696.31|689.73|696.31|689.73|688.71|682.13|5067
1747198800000|2025-05-14 05:00:00|696.36|689.78|695.68|689.1|699.11|692.53|693.56|686.98|4878
1747202400000|2025-05-14 06:00:00|695.66|689.08|693.4|686.82|696|689.42|690.02|683.44|5390
1747206000000|2025-05-14 07:00:00|693.41|686.83|682.45|675.87|693.55|686.97|680.86|674.28|5892
1747209600000|2025-05-14 08:00:00|682.46|675.88|668.3|661.72|684.38|677.8|668.29|661.71|6194
1747213200000|2025-05-14 09:00:00|668.31|661.73|674.08|667.5|676.44|669.86|668.28|661.7|4396
1747216800000|2025-05-14 10:00:00|673.96|667.38|674.42|667.84|678.57|671.99|672.76|666.18|4362
1747220400000|2025-05-14 11:00:00|674.41|667.83|678.05|671.47|683.04|676.46|674.39|667.81|4118
1747224000000|2025-05-14 12:00:00|678.02|671.44|673.69|667.11|681.1|674.52|672.53|665.95|5163
1747227600000|2025-05-14 13:00:00|673.68|667.1|675.45|668.87|680.31|673.73|667.34|660.76|8690
1747231200000|2025-05-14 14:00:00|675.46|668.88|668.97|662.39|676.05|669.47|664.47|657.89|7661
1747234800000|2025-05-14 15:00:00|668.91|662.33|668.38|661.8|668.91|662.33|662.96|656.38|6073
1747238400000|2025-05-14 16:00:00|668.27|661.69|665.82|659.24|672.09|665.51|662.26|655.68|7050
1747242000000|2025-05-14 17:00:00|665.83|659.25|663.27|656.69|666.05|659.47|657.3|650.72|5718
1747245600000|2025-05-14 18:00:00|663.28|656.7|667.28|660.7|667.93|661.35|661.15|654.57|4593
1747249200000|2025-05-14 19:00:00|667.23|660.65|663.46|656.88|668.61|662.03|663.2|656.62|2793
1747252800000|2025-05-14 20:00:00|663.47|656.89|664.49|657.91|667.45|660.87|662.04|655.46|3425
1747256400000|2025-05-14 21:00:00|664.48|657.9|665.47|658.89|665.47|658.89|661.64|655.06|2157
1747260000000|2025-05-14 22:00:00|665.61|659.03|662.65|656.07|665.76|659.18|660.33|653.75|1842
1747263600000|2025-05-14 23:00:00|662.66|656.08|663.89|657.31|664.43|657.85|658.23|651.65|3613
1747267200000|2025-05-15 00:00:00|663.77|657.19|676.37|669.79|681.01|674.43|663.21|656.63|5119
1747270800000|2025-05-15 01:00:00|676.36|669.78|660.89|654.31|680.92|674.34|657.47|650.89|6393
1747274400000|2025-05-15 02:00:00|660.93|654.35|672.23|665.65|674.43|667.85|658.97|652.39|6219
1747278000000|2025-05-15 03:00:00|672.21|665.63|664.38|657.8|673.98|667.4|663.62|657.04|6488
1747281600000|2025-05-15 04:00:00|664.37|657.79|666.49|659.91|669.24|662.66|663.82|657.24|7130
1747285200000|2025-05-15 05:00:00|666.48|659.9|654.47|647.89|667.98|661.4|653.87|647.29|6884
1747288800000|2025-05-15 06:00:00|654.48|647.9|652.02|645.44|659.71|653.13|646.53|639.95|7472
1747292400000|2025-05-15 07:00:00|652.16|645.58|638.75|632.17|653.51|646.93|635.69|629.11|7855
1747296000000|2025-05-15 08:00:00|638.74|632.16|650.03|643.45|650.67|644.09|638.64|632.06|4807
1747299600000|2025-05-15 09:00:00|650.02|643.44|640.36|633.78|651.18|644.6|634.54|627.96|5181
1747303200000|2025-05-15 10:00:00|640.37|633.79|637.51|630.93|641.15|634.57|630.15|623.57|6611
1747306800000|2025-05-15 11:00:00|637.49|630.91|639.16|632.58|644.06|637.48|636.99|630.41|4669
1747310400000|2025-05-15 12:00:00|639.06|632.48|641.09|634.51|647.96|641.38|636.88|630.3|8634
1747314000000|2025-05-15 13:00:00|641.11|634.53|632.48|625.9|644.11|637.53|626.43|619.85|8623
1747317600000|2025-05-15 14:00:00|632.36|625.78|626.3|619.72|635.18|628.6|619.69|613.11|9533
1747321200000|2025-05-15 15:00:00|626.27|619.69|644.7|638.12|645.07|638.49|624.13|617.55|8692
1747324800000|2025-05-15 16:00:00|644.68|638.1|653.43|646.85|653.52|646.94|638.03|631.45|8076
1747328400000|2025-05-15 17:00:00|653.44|646.86|643.15|636.57|654.27|647.69|642.45|635.87|7188
1747332000000|2025-05-15 18:00:00|643.16|636.58|626.74|620.16|643.81|637.23|625.8|619.22|7288
1747335600000|2025-05-15 19:00:00|626.76|620.18|627.45|620.87|631.42|624.84|622.02|615.44|7746
1747339200000|2025-05-15 20:00:00|627.47|620.89|627.41|620.83|633.43|626.85|622.62|616.04|5944
1747342800000|2025-05-15 21:00:00|627.39|620.81|624.39|617.81|627.71|621.13|616.48|609.9|4388
1747346400000|2025-05-15 22:00:00|624.4|617.82|622.06|615.48|629.83|623.25|622.06|615.48|4406
1747350000000|2025-05-15 23:00:00|622.1|615.52|625.96|619.38|625.97|619.39|614.7|608.12|7846
1747353600000|2025-05-16 00:00:00|626.05|619.47|624.79|618.21|630.6|624.02|623.98|617.4|6630
1747357200000|2025-05-16 01:00:00|624.84|618.26|628.17|621.59|628.88|622.3|619.85|613.27|6801
1747360800000|2025-05-16 02:00:00|628.18|621.6|633.17|626.59|636.33|629.75|628.18|621.6|7386
1747364400000|2025-05-16 03:00:00|633.12|626.54|636.07|629.49|636.62|630.04|630.97|624.39|6172
1747368000000|2025-05-16 04:00:00|636.24|629.66|632.86|626.28|639.88|633.3|629.97|623.39|5574
1747371600000|2025-05-16 05:00:00|632.94|626.36|640.41|633.83|640.79|634.21|632.94|626.36|5694
1747375200000|2025-05-16 06:00:00|640.39|633.81|637.6|631.02|641.81|635.23|636.49|629.91|6560
1747378800000|2025-05-16 07:00:00|637.61|631.03|637.11|630.53|641.57|634.99|633.52|626.94|5077
1747382400000|2025-05-16 08:00:00|637.06|630.48|630.01|623.43|638.24|631.66|624.59|618.01|7387
1747386000000|2025-05-16 09:00:00|630.05|623.47|639.66|633.08|641.17|634.59|628.78|622.2|6895
1747389600000|2025-05-16 10:00:00|639.69|633.11|644.9|638.32|645.04|638.46|635.71|629.13|4658
1747393200000|2025-05-16 11:00:00|644.91|638.33|640.12|633.54|649.46|642.88|639.36|632.78|6203
1747396800000|2025-05-16 12:00:00|640.22|633.64|632.34|625.76|642.02|635.44|632.09|625.51|6314
1747400400000|2025-05-16 13:00:00|632.33|625.75|637.37|630.79|639.74|633.16|631.49|624.91|6660
1747404000000|2025-05-16 14:00:00|637.26|630.68|629.57|622.99|637.64|631.06|625.7|619.12|8372
1747407600000|2025-05-16 15:00:00|629.59|623.01|633.73|627.15|636.29|629.71|629.39|622.81|7366
1747411200000|2025-05-16 16:00:00|633.75|627.17|632.11|625.53|637.76|631.18|624.31|617.73|7414
1747414800000|2025-05-16 17:00:00|632.03|625.45|625.42|618.84|634|627.42|623.27|616.69|4832
1747418400000|2025-05-16 18:00:00|625.43|618.85|626.87|620.29|628.28|621.7|624.54|617.96|6805
1747422000000|2025-05-16 19:00:00|626.85|620.27|628.49|621.91|629.88|623.3|624.46|617.88|5292
1747425600000|2025-05-16 20:00:00|628.44|621.86|619.72|613.14|628.63|622.05|618.17|611.59|5019
1747465200000|2025-05-17 07:00:00|596.37|589.79|593.43|586.85|599.56|592.98|590.84|584.26|3887
1747468800000|2025-05-17 08:00:00|593.38|586.8|589.89|583.31|594.35|587.77|589.34|582.76|6339
1747472400000|2025-05-17 09:00:00|589.93|583.35|590.2|583.62|592.54|585.96|585.33|578.75|6378
1747476000000|2025-05-17 10:00:00|590.19|583.61|592.86|586.28|594.01|587.43|589.22|582.64|3842
1747479600000|2025-05-17 11:00:00|592.87|586.29|588.28|581.7|593.56|586.98|586.44|579.86|2977
1747483200000|2025-05-17 12:00:00|588.27|581.69|584.91|578.33|589.36|582.78|584.36|577.78|5319
1747486800000|2025-05-17 13:00:00|584.95|578.37|579.79|573.21|587.16|580.58|576.15|569.57|5978
1747490400000|2025-05-17 14:00:00|579.78|573.2|589.96|583.38|590.61|584.03|579.56|572.98|6066
1747494000000|2025-05-17 15:00:00|589.95|583.37|586.42|579.84|590.3|583.72|584.77|578.19|5744
1747497600000|2025-05-17 16:00:00|586.19|579.61|579.39|572.81|587.94|581.36|573.31|566.73|6395
1747501200000|2025-05-17 17:00:00|579.47|572.89|577.11|570.53|583.32|576.74|576.83|570.25|6369
1747504800000|2025-05-17 18:00:00|577.05|570.47|574.16|567.58|583.94|577.36|573.79|567.21|6871
1747508400000|2025-05-17 19:00:00|574.14|567.56|574.42|567.84|578.63|572.05|572.94|566.36|4986
1747512000000|2025-05-17 20:00:00|574.35|567.77|582.44|575.86|584.28|577.7|572.92|566.34|7395
1747515600000|2025-05-17 21:00:00|582.54|575.96|577.88|571.3|582.99|576.41|576.14|569.56|3280
1747519200000|2025-05-17 22:00:00|577.87|571.29|571.98|565.4|578.03|571.45|567.87|561.29|4875
1747522800000|2025-05-17 23:00:00|571.99|565.41|578.12|571.54|578.61|572.03|570.91|564.33|5826
1747526400000|2025-05-18 00:00:00|578.26|571.68|577.56|570.98|578.83|572.25|571.78|565.2|6829
1747530000000|2025-05-18 01:00:00|577.57|570.99|579.01|572.43|580.22|573.64|573.38|566.8|4468
1747533600000|2025-05-18 02:00:00|578.85|572.27|576.52|569.94|580.07|573.49|575.16|568.58|4207
1747537200000|2025-05-18 03:00:00|576.53|569.95|576.78|570.2|579.24|572.66|572.52|565.94|5051
1747540800000|2025-05-18 04:00:00|576.86|570.28|580.44|573.86|582.7|576.12|576.61|570.03|3733
1747544400000|2025-05-18 05:00:00|580.45|573.87|595.45|588.87|596.49|589.91|580.45|573.87|6401
1747548000000|2025-05-18 06:00:00|595.44|588.86|590.87|584.29|599.68|593.1|589.49|582.91|5304
1747551600000|2025-05-18 07:00:00|590.64|584.06|600.45|593.87|601.15|594.57|589.9|583.32|5114
1747555200000|2025-05-18 08:00:00|600.52|593.94|604.99|598.41|607.24|600.66|598|591.42|5379
1747558800000|2025-05-18 09:00:00|605.03|598.45|599.24|592.66|608.07|601.49|597.5|590.92|5110
1747562400000|2025-05-18 10:00:00|599.23|592.65|596|589.42|599.83|593.25|593.7|587.12|4537
1747566000000|2025-05-18 11:00:00|595.88|589.3|592.03|585.45|598.52|591.94|591.53|584.95|3573
1747569600000|2025-05-18 12:00:00|592|585.42|596.9|590.32|597.08|590.5|589.26|582.68|4133
1747573200000|2025-05-18 13:00:00|596.94|590.36|607.06|600.48|607.32|600.74|593.82|587.24|4033
1747576800000|2025-05-18 14:00:00|606.63|600.05|623.18|616.6|625.66|619.08|606.19|599.61|6095
1747580400000|2025-05-18 15:00:00|623.2|616.62|635.2|628.62|635.77|629.19|621.5|614.92|6597
1747584000000|2025-05-18 16:00:00|635.21|628.63|633.49|626.91|635.91|629.33|629.18|622.6|6446
1747587600000|2025-05-18 17:00:00|633.5|626.92|609.8|603.22|633.69|627.11|608.61|602.03|6174
1747591200000|2025-05-18 18:00:00|609.78|603.2|602.9|596.32|610.42|603.84|597.13|590.55|10163
1747594800000|2025-05-18 19:00:00|602.88|596.3|588.27|574.69|604.32|597.74|588.27|574.69|7865
1747598400000|2025-05-18 20:00:00|588.26|574.68|590.19|576.61|591.55|577.97|574.34|560.76|8564
1747602000000|2025-05-18 21:00:00|590.18|576.6|589.63|583.05|598.69|592.11|587.69|576.52|5228
1747605600000|2025-05-18 22:00:00|589.58|583|603.42|596.84|603.81|597.23|581.44|574.86|7033
1747609200000|2025-05-18 23:00:00|603.43|596.85|615.94|609.36|620.09|613.51|598.12|591.54|7629
1747612800000|2025-05-19 00:00:00|616.22|609.64|597.48|590.9|620.45|613.87|596.06|589.48|9594
1747616400000|2025-05-19 01:00:00|597.46|590.88|590.75|584.17|602.17|595.59|589.74|583.16|8066
1747620000000|2025-05-19 02:00:00|590.71|584.13|586.45|579.87|593.64|587.06|582.39|575.81|6137
1747623600000|2025-05-19 03:00:00|586.43|579.85|579.12|572.54|586.85|580.27|577.91|571.33|5579
1747627200000|2025-05-19 04:00:00|579.13|572.55|573.89|567.31|585.04|578.46|569.04|562.46|7611
1747630800000|2025-05-19 05:00:00|573.9|567.32|576.44|569.86|578.33|571.75|569.8|563.22|6345
1747634400000|2025-05-19 06:00:00|576.41|569.83|569.78|563.2|583.36|576.78|569.61|563.03|6777
1747638000000|2025-05-19 07:00:00|569.83|563.25|578.38|572.49|584.79|578.21|569.34|562.76|6779
1747641600000|2025-05-19 08:00:00|578.36|572.47|576.87|570.98|581.53|575.64|574.08|568.19|5906
1747645200000|2025-05-19 09:00:00|576.88|570.99|576.36|570.47|578.89|573|572.35|566.46|5042
1747648800000|2025-05-19 10:00:00|576.35|570.46|575.27|569.38|579.02|573.13|572.38|566.49|5208
1747652400000|2025-05-19 11:00:00|575.28|569.39|578.88|572.99|580.2|574.31|575.28|569.39|3737
1747656000000|2025-05-19 12:00:00|578.86|572.97|572.91|567.02|580.17|574.28|569.49|563.6|5811
1747659600000|2025-05-19 13:00:00|572.94|567.05|580.85|574.96|586.29|580.4|572.57|566.68|7483
1747663200000|2025-05-19 14:00:00|580.86|574.97|585.68|579.79|588.47|582.58|577.66|571.77|6570
1747666800000|2025-05-19 15:00:00|585.67|579.78|587.76|581.87|591.27|585.38|584.11|578.22|6397
1747670400000|2025-05-19 16:00:00|587.75|581.86|601.99|596.1|602.23|596.34|583.34|577.45|5396
1747674000000|2025-05-19 17:00:00|602.01|596.12|598.06|592.17|608.88|602.99|597.02|591.13|6781
1747677600000|2025-05-19 18:00:00|597.95|592.06|594.59|588.7|601.4|595.51|590.91|585.02|5390
1747681200000|2025-05-19 19:00:00|594.6|588.71|600.16|594.27|603.53|597.64|593.04|587.15|4844
1747684800000|2025-05-19 20:00:00|600.14|594.25|598.88|592.99|601.45|595.56|596.68|590.79|4035
1747688400000|2025-05-19 21:00:00|598.9|593.01|599.58|593.69|599.93|594.04|593.08|587.19|2772
1747692000000|2025-05-19 22:00:00|599.57|593.68|593.16|587.27|599.94|594.05|592.13|586.24|2757
1747695600000|2025-05-19 23:00:00|593.1|587.21|595.5|589.61|597.65|591.76|590|584.11|2845
1747699200000|2025-05-20 00:00:00|595.51|589.62|589.93|584.04|605.21|599.32|589.06|583.17|5620
1747702800000|2025-05-20 01:00:00|589.91|584.02|604.14|598.25|607.41|601.52|588.59|582.7|5647
1747706400000|2025-05-20 02:00:00|604.16|598.27|604.23|598.34|614.64|608.75|602.47|596.58|6614
1747710000000|2025-05-20 03:00:00|604.24|598.35|601.27|595.38|606.76|600.87|597.99|592.1|6210
1747713600000|2025-05-20 04:00:00|601.28|595.39|603.95|598.06|605.03|599.14|596.97|591.08|5529
1747717200000|2025-05-20 05:00:00|603.96|598.07|608.53|602.64|613.09|607.2|603.26|597.37|5201
1747720800000|2025-05-20 06:00:00|608.52|602.63|604.05|598.16|609.4|603.51|597.74|591.85|4148
1747724400000|2025-05-20 07:00:00|604.15|598.26|598.27|592.38|604.95|599.06|596.15|590.26|5480
1747728000000|2025-05-20 08:00:00|598.22|592.33|597.43|591.54|601.55|595.66|592.71|586.82|5543
1747731600000|2025-05-20 09:00:00|597.4|591.51|591.44|585.55|598.62|592.73|590.7|584.81|5339
1747735200000|2025-05-20 10:00:00|591.45|585.56|587.3|581.41|592.61|586.72|584.17|578.28|4970
1747738800000|2025-05-20 11:00:00|587.34|581.45|585.56|579.67|589.24|583.35|580.7|574.81|3756
1747742400000|2025-05-20 12:00:00|585.51|579.62|581.63|575.74|586.84|580.95|578.24|572.35|4057
1747746000000|2025-05-20 13:00:00|581.64|575.75|578.18|572.29|583.61|577.72|576.47|570.58|5710
1747749600000|2025-05-20 14:00:00|578.17|572.28|576.93|571.04|583.72|577.83|575.91|570.02|4171
1747753200000|2025-05-20 15:00:00|576.92|571.03|581.6|575.71|583.11|577.22|576.27|570.38|3055
1747756800000|2025-05-20 16:00:00|581.64|575.75|577.08|571.19|583.94|578.05|576.3|570.41|4826
1747760400000|2025-05-20 17:00:00|577.04|571.15|585.36|579.47|589.03|583.14|576.74|570.85|5796
1747764000000|2025-05-20 18:00:00|585.29|579.4|573.57|567.68|586.31|580.42|572.31|566.42|5761
1747767600000|2025-05-20 19:00:00|573.58|567.69|590.87|584.98|593.39|587.5|572.42|566.53|5757
1747771200000|2025-05-20 20:00:00|590.85|584.96|598.74|592.85|599.57|593.68|586.01|580.12|5243
1747774800000|2025-05-20 21:00:00|598.78|592.89|597.89|592|601.16|595.27|594.52|588.63|4207
1747778400000|2025-05-20 22:00:00|597.9|592.01|597.33|591.44|600.85|594.96|590.2|584.31|4173
1747782000000|2025-05-20 23:00:00|597.31|591.42|605.03|599.14|614.32|608.43|596.58|590.69|5814
1747785600000|2025-05-21 00:00:00|605.04|599.15|605.23|599.34|612.6|606.71|603.38|597.49|6585
1747789200000|2025-05-21 01:00:00|605.22|599.33|605.32|599.43|612.37|606.48|604.5|598.61|5818
1747792800000|2025-05-21 02:00:00|605.33|599.44|608.74|602.85|609.16|603.27|597.23|591.34|5620
1747796400000|2025-05-21 03:00:00|608.73|602.84|641.9|636.01|651.84|645.95|607.07|601.18|6947
1747800000000|2025-05-21 04:00:00|641.91|636.02|634.07|628.18|644.34|638.45|628.37|622.48|7352
1747803600000|2025-05-21 05:00:00|634.12|628.23|640.2|634.31|643.64|637.75|632.21|626.32|6389
1747807200000|2025-05-21 06:00:00|639.79|633.9|649.93|644.04|652.62|646.73|633.18|627.29|6341
1747810800000|2025-05-21 07:00:00|649.85|643.96|634.61|628.72|654.16|648.27|630.34|624.45|8378
1747814400000|2025-05-21 08:00:00|634.69|628.8|628.55|622.66|640.36|634.47|627.18|621.29|6549
1747818000000|2025-05-21 09:00:00|628.56|622.67|619.74|613.85|630|624.11|617.8|611.91|6418
1747821600000|2025-05-21 10:00:00|619.75|613.86|622.42|616.53|624.75|618.86|617.06|611.17|4170
1747825200000|2025-05-21 11:00:00|622.34|616.45|626.16|620.27|634.57|628.68|622.31|616.42|3400
1747828800000|2025-05-21 12:00:00|626.13|620.24|622.29|616.4|631.5|625.61|621.51|615.62|4207
1747832400000|2025-05-21 13:00:00|622.28|616.39|625.38|619.49|628.75|622.86|617.53|611.64|6668
1747836000000|2025-05-21 14:00:00|625.4|619.51|637.53|631.64|637.53|631.64|618.76|612.87|7164
1747839600000|2025-05-21 15:00:00|637.51|631.62|635.85|629.96|640.08|634.19|627.37|621.48|8826
1747843200000|2025-05-21 16:00:00|635.91|630.02|638.24|632.35|649.12|643.23|630.19|624.3|7524
1747846800000|2025-05-21 17:00:00|638.26|632.37|606.69|600.8|641.48|635.59|601.76|595.87|10313
1747850400000|2025-05-21 18:00:00|606.81|600.92|606.93|601.04|617.46|611.57|603.38|597.49|7796
1747854000000|2025-05-21 19:00:00|606.92|601.03|619.78|613.89|621.65|615.76|604.63|598.74|6810
1747857600000|2025-05-21 20:00:00|619.81|613.92|616.56|610.67|621.18|615.29|612.23|606.34|4940
1747861200000|2025-05-21 21:00:00|616.68|610.79|612.76|606.87|623.31|617.42|612.13|606.24|3150
1747864800000|2025-05-21 22:00:00|612.75|606.86|621.52|615.63|622.41|616.52|611.87|605.98|3967
1747868400000|2025-05-21 23:00:00|621.53|615.64|624.65|618.76|635.97|630.08|617.45|611.56|7946
1747872000000|2025-05-22 00:00:00|624.66|618.77|642.88|636.99|643.26|637.37|623.04|617.15|7937
1747875600000|2025-05-22 01:00:00|642.99|637.1|637.15|631.26|648.82|642.93|634.15|628.26|8478
1747879200000|2025-05-22 02:00:00|637.14|631.25|637.01|631.12|642.61|636.72|633.32|627.43|9068
1747882800000|2025-05-22 03:00:00|637.02|631.13|645.41|639.52|651.26|645.37|633.47|627.58|7267
1747886400000|2025-05-22 04:00:00|645.45|639.56|645.04|639.15|647.16|641.27|640.51|634.62|6514
1747890000000|2025-05-22 05:00:00|645.03|639.14|636.25|630.36|647.53|641.64|636.12|630.23|6014
1747893600000|2025-05-22 06:00:00|636.28|630.39|632.61|626.72|638.9|633.01|631.47|625.58|5480
1747897200000|2025-05-22 07:00:00|632.69|626.8|640.32|634.43|642.45|636.56|630.61|624.72|5517
1747900800000|2025-05-22 08:00:00|640.38|634.49|644.48|638.59|651.09|645.2|637.55|631.66|6520
1747904400000|2025-05-22 09:00:00|644.47|638.58|647.69|641.8|661.92|656.03|643.99|638.1|6271
1747908000000|2025-05-22 10:00:00|647.58|641.69|648.78|642.89|651.27|645.38|643.54|637.65|5671
1747911600000|2025-05-22 11:00:00|648.76|642.87|643.31|637.42|649.26|643.37|641.27|635.38|6290
1747915200000|2025-05-22 12:00:00|643.3|637.41|646|640.11|647.93|642.04|639.67|633.78|5489
1747918800000|2025-05-22 13:00:00|646.01|640.12|642.97|637.08|646.28|640.39|635.27|629.38|6333
1747922400000|2025-05-22 14:00:00|642.98|637.09|647.88|641.99|650.37|644.48|641.74|635.85|6496
1747926000000|2025-05-22 15:00:00|647.9|642.01|649.06|643.17|659.05|653.16|646.16|640.27|6514
1747929600000|2025-05-22 16:00:00|649.07|643.18|643.97|638.08|652.37|646.48|641.8|635.91|5385
1747933200000|2025-05-22 17:00:00|643.99|638.1|644.25|638.36|649.27|643.38|641.01|635.12|4316
1747936800000|2025-05-22 18:00:00|644.26|638.37|646.09|640.2|649.37|643.48|641.46|635.57|3523
1747940400000|2025-05-22 19:00:00|646.08|640.19|640.68|634.79|646.31|640.42|638.14|632.25|4296
1747944000000|2025-05-22 20:00:00|640.69|634.8|637.26|631.37|643.64|637.75|636.26|630.37|3547
1747947600000|2025-05-22 21:00:00|637.27|631.38|633.86|627.97|639.18|633.29|633.77|627.88|2262
1747951200000|2025-05-22 22:00:00|633.88|627.99|636.32|630.43|642.11|636.22|633.88|627.99|3282
1747954800000|2025-05-22 23:00:00|636.34|630.45|645.56|639.67|647.05|641.16|636.32|630.43|4191
1747958400000|2025-05-23 00:00:00|646.22|640.33|648.01|642.12|650.57|644.68|640.02|634.13|8069
1747962000000|2025-05-23 01:00:00|648|642.11|652.73|646.84|664.01|658.12|644.74|638.85|9210
1747965600000|2025-05-23 02:00:00|652.72|646.83|667.34|661.45|681.91|676.02|651.99|646.1|9716
1747969200000|2025-05-23 03:00:00|667.33|661.44|673.63|667.74|678.28|672.39|667.02|661.13|8142
1747972800000|2025-05-23 04:00:00|673.49|667.6|662.07|656.18|677.2|671.31|656.37|650.48|7930
1747976400000|2025-05-23 05:00:00|662.08|656.19|662.43|656.54|665.56|659.67|654.31|648.42|6610
1747980000000|2025-05-23 06:00:00|662.42|656.53|645.5|639.61|663.32|657.43|642.7|636.81|8972
1747983600000|2025-05-23 07:00:00|645.49|639.6|645.52|639.63|654.05|648.16|644.32|638.43|6081
1747987200000|2025-05-23 08:00:00|645.53|639.64|654.18|648.29|656.9|651.01|644.68|638.79|5815
1747990800000|2025-05-23 09:00:00|654.22|648.33|663.58|657.69|663.8|657.91|651.56|645.67|7058
1747994400000|2025-05-23 10:00:00|663.6|657.71|658.22|652.33|663.71|657.82|652.59|646.7|8386
1747998000000|2025-05-23 11:00:00|658.06|652.17|618.57|612.68|658.3|652.41|615.41|609.52|9362
1748001600000|2025-05-23 12:00:00|618.59|612.7|611.79|605.9|618.99|613.1|599.69|593.8|11366
1748005200000|2025-05-23 13:00:00|611.8|605.91|626.22|620.33|626.81|620.92|609.66|603.77|10821
1748008800000|2025-05-23 14:00:00|626.24|620.35|623.55|617.66|628.6|622.71|619.08|613.19|9539
1748012400000|2025-05-23 15:00:00|623.52|617.63|615.86|609.97|625.68|619.79|615.04|609.15|9083
1748016000000|2025-05-23 16:00:00|615.92|610.03|619.02|613.13|619.68|613.79|610.27|604.38|9278
1748019600000|2025-05-23 17:00:00|618.86|612.97|622.91|617.02|626.85|620.96|618.5|612.61|6926
1748023200000|2025-05-23 18:00:00|622.9|617.01|618.02|612.13|625.73|619.84|615.82|609.93|6965
1748026800000|2025-05-23 19:00:00|618.01|612.12|617.66|611.77|623.32|617.43|617.12|611.23|4834
1748030400000|2025-05-23 20:00:00|617.65|611.76|611.8|605.91|617.93|612.04|610.86|604.97|5963
1748070000000|2025-05-24 07:00:00|616.46|610.57|612.69|606.8|618.4|612.51|611.09|605.2|6515
1748073600000|2025-05-24 08:00:00|612.71|606.82|616.33|610.44|616.37|610.48|609.14|603.25|6803
1748077200000|2025-05-24 09:00:00|616.34|610.45|616.49|610.6|619.55|613.66|614.58|608.69|4283
1748080800000|2025-05-24 10:00:00|616.51|610.62|624.78|618.89|626.03|620.14|616.13|610.24|3894
1748084400000|2025-05-24 11:00:00|624.77|618.88|623.45|617.56|626.78|620.89|621.59|615.7|4269
1748088000000|2025-05-24 12:00:00|623.43|617.54|627.9|622.01|629.34|623.45|621.87|615.98|4056
1748091600000|2025-05-24 13:00:00|627.91|622.02|619.3|613.41|628.52|622.63|618.93|613.04|3230
1748095200000|2025-05-24 14:00:00|619.29|613.4|624.67|618.78|625.2|619.31|617.35|611.46|3493
1748098800000|2025-05-24 15:00:00|624.68|618.79|624.34|618.45|626.89|621|619.9|614.01|3597
1748102400000|2025-05-24 16:00:00|624.32|618.43|625.46|619.57|627.7|621.81|619.72|613.83|4146
1748106000000|2025-05-24 17:00:00|625.39|619.5|624.2|618.31|634.26|628.37|624.12|618.23|3635
1748109600000|2025-05-24 18:00:00|624.18|618.29|620.87|614.98|627.77|621.88|619.81|613.92|3096
1748113200000|2025-05-24 19:00:00|620.88|614.99|621.42|615.53|622.98|617.09|619.41|613.52|2354
1748116800000|2025-05-24 20:00:00|621.35|615.46|620.94|615.05|623.5|617.61|619.11|613.22|2118
1748120400000|2025-05-24 21:00:00|620.91|615.02|618.83|612.94|621.14|615.25|614.32|608.43|3580
1748124000000|2025-05-24 22:00:00|618.85|612.96|613.35|607.46|619.38|613.49|612.96|607.07|4513
1748127600000|2025-05-24 23:00:00|613.36|607.47|613.24|607.35|616.48|610.59|610.89|605|4600
1748131200000|2025-05-25 00:00:00|613.29|607.4|605.26|599.37|619.07|613.18|603.28|597.39|5752
1748134800000|2025-05-25 01:00:00|605.1|599.21|603.35|597.46|607.38|601.49|600.14|594.25|7306
1748138400000|2025-05-25 02:00:00|603.34|597.45|607.39|601.5|607.89|602|598.23|592.34|5506
1748142000000|2025-05-25 03:00:00|607.46|601.57|610.4|604.51|613.31|607.42|607.1|601.21|5142
1748145600000|2025-05-25 04:00:00|610.41|604.52|610.14|604.25|610.47|604.58|605.36|599.47|3942
1748149200000|2025-05-25 05:00:00|610.13|604.24|609.87|603.98|610.73|604.84|606.35|600.46|3447
1748152800000|2025-05-25 06:00:00|609.83|603.94|605.7|599.81|609.93|604.04|604.1|598.21|3955
1748156400000|2025-05-25 07:00:00|605.69|599.8|602.6|596.71|605.69|599.8|599.06|593.17|4552
1748160000000|2025-05-25 08:00:00|602.57|596.68|594.43|588.54|602.74|596.85|591.94|586.05|5853
1748163600000|2025-05-25 09:00:00|594.42|588.53|598.48|592.59|598.94|593.05|591.69|585.8|6298
1748167200000|2025-05-25 10:00:00|598.51|592.62|598.51|592.62|602.52|596.63|597.4|591.51|4596
1748170800000|2025-05-25 11:00:00|598.48|592.59|601.01|595.12|601.25|595.36|596.72|590.83|4267
1748174400000|2025-05-25 12:00:00|601|595.11|606.35|600.46|607.02|601.13|598.83|592.94|4633
1748178000000|2025-05-25 13:00:00|606.34|600.45|608.17|602.28|610.62|604.73|604.11|598.22|4612
1748181600000|2025-05-25 14:00:00|608.19|602.3|604.54|598.65|610.25|604.36|603.45|597.56|4464
1748185200000|2025-05-25 15:00:00|604.53|598.64|605.38|599.49|606.03|600.14|594.76|588.87|5472
1748188800000|2025-05-25 16:00:00|605.39|599.5|606.96|601.07|607.15|601.26|598.44|592.55|3630
1748192400000|2025-05-25 17:00:00|606.94|601.05|605.7|599.81|608.36|602.47|602.2|596.31|2669
1748196000000|2025-05-25 18:00:00|605.71|599.82|605.11|599.22|609.73|603.84|604.79|598.9|2683
1748199600000|2025-05-25 19:00:00|605.08|599.19|612.47|599.58|616.18|603.29|604.7|597.98|2543
1748203200000|2025-05-25 20:00:00|612.56|599.67|609.06|596.17|613.14|600.25|607.84|594.95|2325
1748206800000|2025-05-25 21:00:00|609.07|596.18|603.47|597.58|610.16|603.51|601.75|595.45|1771
1748210400000|2025-05-25 22:00:00|603.48|597.59|619.02|613.13|619.6|613.71|603.06|597.17|5835
1748214000000|2025-05-25 23:00:00|619.03|613.14|618.52|612.63|620.22|614.33|613.03|607.14|3454
1748217600000|2025-05-26 00:00:00|618.44|612.55|624.8|618.91|624.84|618.95|613.62|607.73|4074
1748221200000|2025-05-26 01:00:00|624.79|618.9|622.1|616.21|625.77|619.88|619.69|613.8|3584
1748224800000|2025-05-26 02:00:00|622.11|616.22|619.23|613.34|622.74|616.85|617.52|611.63|2907
1748228400000|2025-05-26 03:00:00|619.26|613.37|618.42|612.53|622.12|616.23|617.28|611.39|2531
1748232000000|2025-05-26 04:00:00|618.43|612.54|628.18|622.29|634.42|628.53|617.14|611.25|2655
1748235600000|2025-05-26 05:00:00|628.17|622.28|635.81|629.92|636.58|630.69|624.76|618.87|3509
1748239200000|2025-05-26 06:00:00|635.8|629.91|652.78|646.89|653.44|647.55|634.04|628.15|6284
1748242800000|2025-05-26 07:00:00|652.77|646.88|654.81|648.92|663.03|657.14|652.24|646.35|7347
1748246400000|2025-05-26 08:00:00|654.82|648.93|662.19|656.3|668.09|662.2|652.77|646.88|7445
1748250000000|2025-05-26 09:00:00|662.22|656.33|660.8|654.91|665.61|659.72|656.3|650.41|5593
1748253600000|2025-05-26 10:00:00|660.79|654.9|660.4|654.51|663.51|657.62|656.22|650.33|4420
1748257200000|2025-05-26 11:00:00|660.41|654.52|662.61|656.72|665.77|659.88|658.01|652.12|4081
1748260800000|2025-05-26 12:00:00|662.62|656.73|665.21|659.32|668.33|662.44|660.15|654.26|4997
1748264400000|2025-05-26 13:00:00|665.23|659.34|654.73|648.84|668.14|662.25|651.96|646.07|5417
1748268000000|2025-05-26 14:00:00|654.75|648.86|645.6|639.71|656.32|650.43|643.25|637.36|5244
1748271600000|2025-05-26 15:00:00|645.61|639.72|656.4|650.51|656.77|650.88|643.51|637.62|5138
1748275200000|2025-05-26 16:00:00|656.41|650.52|649.74|643.85|660.37|654.48|645.66|639.77|5528
1748278800000|2025-05-26 17:00:00|649.84|643.95|641.99|636.1|653.67|647.78|641.83|635.94|4263
1748282400000|2025-05-26 18:00:00|642.01|636.12|642.35|636.46|650.15|644.26|640.36|634.47|3341
1748286000000|2025-05-26 19:00:00|642.34|636.45|643.24|637.35|645.63|639.74|640.77|634.88|2923
1748289600000|2025-05-26 20:00:00|643.23|637.34|648.53|642.64|648.67|642.78|640.86|634.97|3756
1748293200000|2025-05-26 21:00:00|648.51|642.62|649.95|644.06|654.51|648.62|647.32|641.43|2572
1748296800000|2025-05-26 22:00:00|649.96|644.07|647.63|641.74|656.67|650.78|647.09|641.2|3361
1748300400000|2025-05-26 23:00:00|647.62|641.73|653.23|647.34|653.7|647.81|646.04|640.15|3315
1748304000000|2025-05-27 00:00:00|653.25|647.36|643.31|637.42|655.49|649.6|642.29|636.4|3883
1748307600000|2025-05-27 01:00:00|643.33|637.44|638.44|632.55|643.33|637.44|629.54|623.65|5546
1748311200000|2025-05-27 02:00:00|638.3|632.41|639.14|633.25|645.27|639.38|637.76|631.87|4103
1748314800000|2025-05-27 03:00:00|639.08|633.19|648.92|643.03|653.19|647.3|639|633.11|4217
1748318400000|2025-05-27 04:00:00|648.76|642.87|655.86|649.97|661.92|656.03|646.64|640.75|4207
1748322000000|2025-05-27 05:00:00|655.87|649.98|663.72|657.83|667.71|661.82|655.01|649.12|3719
1748325600000|2025-05-27 06:00:00|663.77|657.88|656.4|650.51|676.82|670.93|655.18|649.29|5884
1748329200000|2025-05-27 07:00:00|656.44|650.55|668.54|662.65|669.11|663.22|656.43|650.54|3558
1748332800000|2025-05-27 08:00:00|668.64|662.75|674.34|668.45|679.54|673.65|668.64|662.75|5676
1748336400000|2025-05-27 09:00:00|674.32|668.43|671.61|665.72|674.32|668.43|665.63|659.74|4506
1748340000000|2025-05-27 10:00:00|671.8|665.91|671.71|665.82|674.03|668.14|667.49|661.6|6220
1748343600000|2025-05-27 11:00:00|671.69|665.8|670.36|664.47|673.05|667.16|665.21|659.32|6814
1748347200000|2025-05-27 12:00:00|670.43|664.54|674.65|668.76|674.82|668.93|665.9|660.01|4569
1748350800000|2025-05-27 13:00:00|674.68|668.79|658.2|652.31|681.07|675.18|654.88|648.99|6560
1748354400000|2025-05-27 14:00:00|658.24|652.35|652.51|646.62|661.03|655.14|649.21|643.32|5387
1748358000000|2025-05-27 15:00:00|652.5|646.61|653.87|647.98|655.23|649.34|650.36|644.47|4367
1748361600000|2025-05-27 16:00:00|653.88|647.99|657.02|651.13|660.61|654.72|651.77|645.88|4551
1748365200000|2025-05-27 17:00:00|657.03|651.14|663.32|657.43|667.83|661.94|656.91|651.02|5695
1748368800000|2025-05-27 18:00:00|663.07|657.18|656.92|651.03|663.51|657.62|656.76|650.87|4026
1748372400000|2025-05-27 19:00:00|656.9|651.01|655.83|649.94|656.9|651.01|653.56|647.67|3797
1748376000000|2025-05-27 20:00:00|655.93|650.04|650.63|644.74|656.23|650.34|649.36|643.47|3691
1748379600000|2025-05-27 21:00:00|650.74|644.85|647.99|642.1|653.32|647.43|647.56|641.67|2450
1748383200000|2025-05-27 22:00:00|648.01|642.12|636.14|630.25|650.03|644.14|632.12|626.23|6189
1748386800000|2025-05-27 23:00:00|636.13|630.24|635.15|629.26|639.56|633.67|633.26|627.37|6409
1748390400000|2025-05-28 00:00:00|635.2|629.31|640.23|634.34|643.81|637.92|626.3|620.41|5284
1748394000000|2025-05-28 01:00:00|640.22|634.33|633.76|627.87|640.54|634.65|632.27|626.38|3105
1748397600000|2025-05-28 02:00:00|633.66|627.77|632.18|626.29|634.43|628.54|630.53|624.64|3146
1748401200000|2025-05-28 03:00:00|632.19|626.3|641.48|635.59|643.97|638.08|631.16|625.27|3539
1748404800000|2025-05-28 04:00:00|641.47|635.58|666.22|660.33|673.61|667.72|638.96|633.07|5526
1748408400000|2025-05-28 05:00:00|666.21|660.32|668.08|662.19|672.94|667.05|661.1|655.21|7087
1748412000000|2025-05-28 06:00:00|668.07|662.18|665.36|659.47|669.7|663.81|662.19|656.3|5129
1748415600000|2025-05-28 07:00:00|665.48|659.59|671.91|666.02|684.23|678.34|662.76|656.87|8200
1748419200000|2025-05-28 08:00:00|672.05|666.16|694.67|688.78|698.21|692.32|671.75|665.86|9555
1748422800000|2025-05-28 09:00:00|694.66|688.77|686.47|680.58|698.25|692.36|685.8|679.91|9632
1748426400000|2025-05-28 10:00:00|686.72|680.83|694.32|688.43|695.42|689.53|679.58|673.69|7817
1748430000000|2025-05-28 11:00:00|694.29|688.4|690.79|684.9|700.53|694.64|686.47|680.58|8039
1748433600000|2025-05-28 12:00:00|690.78|684.89|684.4|678.51|694.91|689.02|682.58|676.69|8059
1748437200000|2025-05-28 13:00:00|684.41|678.52|680.59|674.7|687.99|682.1|678.6|672.71|7640
1748440800000|2025-05-28 14:00:00|680.56|674.67|669.97|664.08|682.83|676.94|669.43|663.54|7833
1748444400000|2025-05-28 15:00:00|669.96|664.07|675.25|669.36|677.6|671.71|666.87|660.98|6928
1748448000000|2025-05-28 16:00:00|675.31|669.42|675.67|669.78|678.2|672.31|668.45|662.56|7701
1748451600000|2025-05-28 17:00:00|675.59|669.7|674.17|668.28|679.03|673.14|670.89|665|7878
1748455200000|2025-05-28 18:00:00|674.16|668.27|668.32|662.43|677.27|671.38|667.56|661.67|5547
1748458800000|2025-05-28 19:00:00|668.33|662.44|664.26|658.37|672.23|666.34|664.26|658.37|5542
1748462400000|2025-05-28 20:00:00|664.19|658.3|666.45|660.56|669.44|663.55|664.16|658.27|7049
1748466000000|2025-05-28 21:00:00|666.46|660.57|670.43|664.54|673.03|667.14|664.36|658.47|3288
1748469600000|2025-05-28 22:00:00|670.42|664.53|667.13|661.24|672.03|666.14|662.58|656.69|5199
1748473200000|2025-05-28 23:00:00|667.19|661.3|688.21|682.32|689.38|683.49|667.13|661.24|6935
1748476800000|2025-05-29 00:00:00|688.02|682.13|724.58|718.69|724.98|719.09|685.44|679.55|11290
1748480400000|2025-05-29 01:00:00|724.55|718.66|724.42|718.53|726.61|720.72|713.84|707.95|6769
1748484000000|2025-05-29 02:00:00|724.33|718.44|757.27|751.38|758.76|752.87|722.6|716.71|10038
1748487600000|2025-05-29 03:00:00|757.26|751.37|752.49|746.6|769.54|763.65|741.97|736.08|10585
1748491200000|2025-05-29 04:00:00|752.48|746.59|728.04|722.15|755.53|749.64|722.57|716.68|10321
1748494800000|2025-05-29 05:00:00|728.1|722.21|716.31|710.42|734.08|728.19|711.97|706.08|7743
1748498400000|2025-05-29 06:00:00|716.22|710.33|717.65|711.76|725.08|719.19|711.94|706.05|6904
1748502000000|2025-05-29 07:00:00|717.76|711.87|719.19|713.3|720.48|714.59|713.52|707.63|5639
1748505600000|2025-05-29 08:00:00|719.2|713.31|713.86|707.97|724.3|718.41|713.38|707.49|6475
1748509200000|2025-05-29 09:00:00|713.87|707.98|717.36|711.47|719.52|713.63|711.12|705.23|5375
1748512800000|2025-05-29 10:00:00|717.38|711.49|718.32|712.43|718.45|712.56|711.42|705.53|5567
1748516400000|2025-05-29 11:00:00|718.33|712.44|714.79|708.9|719.9|714.01|712.34|706.45|4860
1748520000000|2025-05-29 12:00:00|714.8|708.91|708.09|702.2|714.82|708.93|704.78|698.89|6455
1748523600000|2025-05-29 13:00:00|707.93|702.04|687.07|681.18|711.28|705.39|686.76|680.87|7559
1748527200000|2025-05-29 14:00:00|687.15|681.26|691.53|685.64|694.04|688.15|678.87|672.98|9700
1748530800000|2025-05-29 15:00:00|691.57|685.68|682.16|676.27|693.11|687.22|678.8|672.91|8229
1748534400000|2025-05-29 16:00:00|682.15|676.26|676.1|670.21|684.55|678.66|675.43|669.54|8428
1748538000000|2025-05-29 17:00:00|675.95|670.06|677.74|671.85|682.17|676.28|673.01|667.12|8034
1748541600000|2025-05-29 18:00:00|677.7|671.81|674.57|668.68|684.83|678.94|673.35|667.46|6819
1748545200000|2025-05-29 19:00:00|674.65|668.76|673.52|667.63|676.27|670.38|669.28|663.39|7954
1748548800000|2025-05-29 20:00:00|673.5|667.61|670.08|664.19|677.3|671.41|667.92|662.03|5558
1748552400000|2025-05-29 21:00:00|670.1|664.21|672.27|666.38|674.13|668.24|669.75|663.86|4193
1748556000000|2025-05-29 22:00:00|672.26|666.37|666.35|660.46|673.42|667.53|665.52|659.63|6494
1748559600000|2025-05-29 23:00:00|666.46|660.57|658.69|652.8|668.12|662.23|656.66|650.77|7251
1748563200000|2025-05-30 00:00:00|658.75|652.86|641.94|636.05|672.57|666.68|633.02|627.13|8933
1748566800000|2025-05-30 01:00:00|641.92|636.03|646.01|640.12|653.57|647.68|639.67|633.78|9568
1748570400000|2025-05-30 02:00:00|646|640.11|656.86|650.97|659.3|653.41|645.58|639.69|8556
1748574000000|2025-05-30 03:00:00|656.66|650.77|652.02|646.13|662.76|656.87|651.13|645.24|7603
1748577600000|2025-05-30 04:00:00|651.99|646.1|656.34|650.45|657.89|652|646.37|640.48|7055
1748581200000|2025-05-30 05:00:00|656.35|650.46|662.28|656.39|662.74|656.85|650.19|644.3|7051
1748584800000|2025-05-30 06:00:00|662.3|656.41|654.16|648.27|669.77|663.88|649.09|643.2|8288
1748588400000|2025-05-30 07:00:00|654.17|648.28|655.01|649.12|661.75|655.86|651.91|646.02|8364
1748592000000|2025-05-30 08:00:00|655|649.11|655.06|649.17|662.85|656.96|651.72|645.83|8953
1748595600000|2025-05-30 09:00:00|655.13|649.24|659.33|653.44|660.27|654.38|648.63|642.74|8053
1748599200000|2025-05-30 10:00:00|659.23|653.34|658.68|652.79|660.65|654.76|653.3|647.41|7565
1748602800000|2025-05-30 11:00:00|658.67|652.78|661.38|655.49|667.73|661.84|656.36|650.47|8440
1748606400000|2025-05-30 12:00:00|661.39|655.5|661.85|655.96|665.82|659.93|651.61|645.72|8680
1748610000000|2025-05-30 13:00:00|661.84|655.95|653.69|647.8|667.39|661.5|652.99|647.1|9799
1748613600000|2025-05-30 14:00:00|653.82|647.93|653.16|647.27|657.99|652.1|649.71|643.82|8935
1748617200000|2025-05-30 15:00:00|653.03|647.14|653.27|647.38|661.32|655.43|652.56|646.67|7819
1748620800000|2025-05-30 16:00:00|653.21|647.32|634.89|629|656.49|650.6|627.73|621.84|9643
1748624400000|2025-05-30 17:00:00|634.96|629.07|641.25|635.36|644.48|638.59|633.4|627.51|9620
1748628000000|2025-05-30 18:00:00|641.26|635.37|648.12|642.23|650.75|644.86|638.79|632.9|7864
1748631600000|2025-05-30 19:00:00|648.05|642.16|650.7|644.81|654.92|649.03|646.94|641.05|7899
1748635200000|2025-05-30 20:00:00|650.47|644.58|649.82|643.93|655.94|650.05|648.78|642.89|5885
1748674800000|2025-05-31 07:00:00|607.5|601.61|609.26|603.37|612.6|606.71|606.29|600.4|5604
1748678400000|2025-05-31 08:00:00|609.25|603.36|605.53|599.64|610.82|604.93|604.64|598.75|6749
1748682000000|2025-05-31 09:00:00|605.49|599.6|604.44|598.55|608.72|602.83|602.59|596.7|6508
1748685600000|2025-05-31 10:00:00|604.43|598.54|603.13|597.24|608.96|603.07|600.61|594.72|8492
1748689200000|2025-05-31 11:00:00|603|597.11|604.37|598.48|605.02|599.13|600.06|594.17|5942
1748692800000|2025-05-31 12:00:00|604.36|598.47|608.77|602.88|610.2|604.31|603.58|597.69|5874
1748696400000|2025-05-31 13:00:00|608.7|602.81|605.96|600.07|614.38|608.49|603.71|597.82|7705
1748700000000|2025-05-31 14:00:00|605.92|600.03|610.7|604.81|612.47|606.58|605.25|599.36|2747
1748703600000|2025-05-31 15:00:00|613.41|607.52|611.08|605.19|617.53|611.64|610.36|604.47|6897
1748707200000|2025-05-31 16:00:00|611.07|605.18|619.13|613.24|620.74|614.85|609.81|603.92|6497
1748710800000|2025-05-31 17:00:00|619.08|613.19|612.38|606.49|619.31|613.42|611.49|605.6|5940
1748714400000|2025-05-31 18:00:00|612.39|606.5|614.61|608.72|616.84|610.95|611.74|605.85|4286
1748718000000|2025-05-31 19:00:00|614.63|608.74|618.19|612.3|618.94|613.05|614.63|608.74|4728
1748721600000|2025-05-31 20:00:00|618.17|612.28|618.63|612.74|618.63|612.74|615.34|609.45|4974
1748725200000|2025-05-31 21:00:00|618.64|612.75|619.75|613.86|621.11|615.22|617.44|611.55|3657
1748728800000|2025-05-31 22:00:00|619.74|613.85|613.2|607.31|620.14|614.25|613.15|607.26|4645
1748732400000|2025-05-31 23:00:00|613.24|607.35|608.06|602.17|616.57|610.68|607.21|601.32|4773
1748736000000|2025-06-01 00:00:00|607.96|602.07|608.67|602.78|609.92|604.03|604.94|599.05|6142
1748739600000|2025-06-01 01:00:00|608.66|602.77|600.61|594.72|613.16|607.27|598.43|592.54|6736
1748743200000|2025-06-01 02:00:00|600.52|594.63|598.48|592.59|603.47|597.58|591.95|586.06|7072
1748746800000|2025-06-01 03:00:00|598.62|592.73|600.4|594.51|603.5|597.61|593.71|587.82|5688
1748750400000|2025-06-01 04:00:00|600.49|594.6|625.82|619.93|632.96|627.07|599.07|593.18|7589
1748754000000|2025-06-01 05:00:00|625.81|619.92|625.92|620.03|633.37|627.48|620.07|614.18|6979
1748757600000|2025-06-01 06:00:00|625.88|619.99|622.47|616.58|629.98|624.09|621.75|615.86|6373
1748761200000|2025-06-01 07:00:00|622.48|616.59|621.35|615.46|626.73|620.84|619.96|614.07|5737
1748764800000|2025-06-01 08:00:00|621.29|615.4|623.32|617.43|624.28|618.39|616.96|611.07|6294
1748768400000|2025-06-01 09:00:00|623.33|617.44|617.22|611.33|624.87|618.98|610.8|604.91|8910
1748772000000|2025-06-01 10:00:00|617.19|611.3|620.15|614.26|621.3|615.41|614.62|608.73|7114
1748775600000|2025-06-01 11:00:00|619.81|613.92|621.18|615.29|628.28|622.39|617.45|611.56|7511
1748779200000|2025-06-01 12:00:00|621.17|615.28|617.05|611.16|623.8|617.91|614.45|608.56|6789
1748782800000|2025-06-01 13:00:00|617.11|611.22|617.18|611.29|620.09|614.2|615.02|609.13|6601
1748786400000|2025-06-01 14:00:00|617.17|611.28|622.65|616.76|625.29|619.4|617|611.11|8257
1748790000000|2025-06-01 15:00:00|622.66|616.77|624.26|618.37|626.65|620.76|619.87|613.98|6601
1748793600000|2025-06-01 16:00:00|624.25|618.36|626.9|621.01|632.92|627.03|623.56|617.67|8736
1748797200000|2025-06-01 17:00:00|626.92|621.03|627.54|621.65|630.65|624.76|625.66|619.77|7779
1748800800000|2025-06-01 18:00:00|627.39|621.5|621.14|615.25|627.94|622.05|616.43|610.54|5981
1748804400000|2025-06-01 19:00:00|621.17|615.28|626.93|614.04|627.62|617.26|619.84|611.76|4795
1748808000000|2025-06-01 20:00:00|626.95|614.06|633.41|620.52|635.49|622.6|624.75|611.86|3913
1748811600000|2025-06-01 21:00:00|633.25|620.36|629.76|623.87|633.78|627.89|627.85|619.08|3686
1748815200000|2025-06-01 22:00:00|629.77|623.88|634.76|628.87|636.56|630.67|629.29|623.4|6103
1748818800000|2025-06-01 23:00:00|634.75|628.86|634.17|628.28|641.52|635.63|632.4|626.51|4819
1748822400000|2025-06-02 00:00:00|634.16|628.27|624.44|618.55|634.62|628.73|623.11|617.22|6544
1748826000000|2025-06-02 01:00:00|624.95|619.06|619.46|613.57|627.98|622.09|619.39|613.5|3643
1748829600000|2025-06-02 02:00:00|619.51|613.62|615.07|609.18|620.32|614.43|614.5|608.61|3953
1748833200000|2025-06-02 03:00:00|615.08|609.19|611.29|605.4|616.33|610.44|608.52|602.63|4403
1748836800000|2025-06-02 04:00:00|611.28|605.39|609.54|603.65|613.77|607.88|607.84|601.95|3940
1748840400000|2025-06-02 05:00:00|609.55|603.66|610.08|604.19|614.09|608.2|606.7|600.81|4161
1748844000000|2025-06-02 06:00:00|609.95|604.06|613.74|607.85|615.2|609.31|609.13|603.24|3684
1748847600000|2025-06-02 07:00:00|613.8|607.91|618.77|612.88|621.87|615.98|613.8|607.91|4397
1748851200000|2025-06-02 08:00:00|618.75|612.86|618.39|612.31|622.44|616.55|614.63|608.55|5248
1748854800000|2025-06-02 09:00:00|618.4|612.32|611.89|605.81|618.7|612.62|610.3|604.22|6234
1748858400000|2025-06-02 10:00:00|611.88|605.8|617.03|610.95|617.24|611.16|610.38|604.3|5286
1748862000000|2025-06-02 11:00:00|617.05|610.97|614.22|608.14|620.92|614.84|612.33|606.25|5652
1748865600000|2025-06-02 12:00:00|614.23|608.15|623.61|617.53|624.58|618.5|612.85|606.77|5465
1748869200000|2025-06-02 13:00:00|623.59|617.51|626.24|620.16|631.07|624.99|619.88|613.8|6750
1748872800000|2025-06-02 14:00:00|626.27|620.19|627.97|621.89|633.37|627.29|623.68|617.6|7539
1748876400000|2025-06-02 15:00:00|627.99|621.91|635.08|629|636.01|629.93|625.67|619.59|6785
1748880000000|2025-06-02 16:00:00|635.09|629.01|637.5|631.42|639.38|633.3|631.36|625.28|9630
1748883600000|2025-06-02 17:00:00|637.49|631.41|635.05|628.97|640.45|634.37|631.28|625.2|9205
1748887200000|2025-06-02 18:00:00|635.04|628.96|631.17|625.09|637.72|631.64|629.21|623.13|8657
1748890800000|2025-06-02 19:00:00|631.47|625.39|628.72|622.64|632.78|626.7|626.16|620.08|9316
1748894400000|2025-06-02 20:00:00|628.71|622.63|631.91|625.83|636.14|630.06|628.63|622.55|7359
1748898000000|2025-06-02 21:00:00|631.88|625.8|638.16|632.08|638.4|632.32|631.13|625.05|3566
1748901600000|2025-06-02 22:00:00|638.15|632.07|642.82|636.74|645.62|639.54|638.08|632|7406
1748905200000|2025-06-02 23:00:00|642.8|636.72|647.5|641.42|650.44|644.36|642.34|636.26|6687
1748908800000|2025-06-03 00:00:00|647.99|641.91|649.25|643.17|656.59|650.51|645.58|639.5|8668
1748912400000|2025-06-03 01:00:00|649.24|643.16|658|651.92|658.18|652.1|645.61|639.53|9741
1748916000000|2025-06-03 02:00:00|657.87|651.79|641.81|635.73|659.55|653.47|641.04|634.96|9330
1748919600000|2025-06-03 03:00:00|641.8|635.72|639.12|633.04|643.13|637.05|635.97|629.89|6749
1748923200000|2025-06-03 04:00:00|639.11|633.03|633.08|627|639.69|633.61|631.5|625.42|5618
1748926800000|2025-06-03 05:00:00|633.07|626.99|639.88|633.8|640.3|634.22|632.79|626.71|4554
1748930400000|2025-06-03 06:00:00|639.89|633.81|643.07|636.99|643.1|637.02|636.81|630.73|4288
1748934000000|2025-06-03 07:00:00|643.09|637.01|643.18|637.1|644.18|638.1|638.82|632.74|5045
1748937600000|2025-06-03 08:00:00|643.19|637.11|642.76|636.68|646.89|640.81|636.48|630.4|8121
1748941200000|2025-06-03 09:00:00|642.75|636.67|643.5|637.42|646|639.92|639.23|633.15|5879
1748944800000|2025-06-03 10:00:00|643.64|637.56|648.88|642.8|649.05|642.97|643.06|636.98|5436
1748948400000|2025-06-03 11:00:00|648.92|642.84|649.45|643.37|651.48|645.4|647.52|641.44|4265
1748952000000|2025-06-03 12:00:00|649.51|643.43|647.78|641.7|651.36|645.28|646.74|640.66|5641
1748955600000|2025-06-03 13:00:00|647.7|641.62|690.46|684.38|709.01|702.93|647.7|641.62|9817
1748959200000|2025-06-03 14:00:00|690.41|684.33|686.88|680.8|692.27|686.19|678.25|672.17|7779
1748962800000|2025-06-03 15:00:00|686.85|680.77|680.55|674.47|688.31|682.23|676.28|670.2|7865
1748966400000|2025-06-03 16:00:00|680.57|674.49|669.6|663.52|682.56|676.48|669.55|663.47|9697
1748970000000|2025-06-03 17:00:00|669.59|663.51|670.44|664.36|675.71|669.63|669.44|663.36|8307
1748973600000|2025-06-03 18:00:00|670.43|664.35|668.23|662.15|670.47|664.39|666.26|660.18|7707
1748977200000|2025-06-03 19:00:00|668.27|662.19|675.27|669.19|676.15|670.07|668.27|662.19|6041
1748980800000|2025-06-03 20:00:00|675.29|669.21|672.3|666.22|675.58|669.5|665.74|659.66|7791
1748984400000|2025-06-03 21:00:00|672.29|666.21|664.09|658.01|674.51|668.43|660.85|654.77|6737
1748988000000|2025-06-03 22:00:00|664.16|658.08|669.28|663.2|670.22|664.14|662.71|656.63|9152
1748991600000|2025-06-03 23:00:00|669.27|663.19|666.08|660|671.56|665.48|663.9|657.82|10031
1748995200000|2025-06-04 00:00:00|666.07|659.99|667.57|661.49|669.36|663.28|658.66|652.58|9087
1748998800000|2025-06-04 01:00:00|667.59|661.51|667.41|661.33|672.51|666.43|667.34|661.26|7066
1749002400000|2025-06-04 02:00:00|667.57|661.49|670.22|664.14|673.89|667.81|667.36|661.28|6623
1749006000000|2025-06-04 03:00:00|670.19|664.11|673.42|667.34|676.82|670.74|669.63|663.55|6949
1749009600000|2025-06-04 04:00:00|673.35|667.27|677.84|671.76|677.95|671.87|669.62|663.54|6065
1749013200000|2025-06-04 05:00:00|677.85|671.77|675.52|669.44|678.85|672.77|671.24|665.16|7662
1749016800000|2025-06-04 06:00:00|675.51|669.43|675.08|669|677.07|670.99|672.63|666.55|6314
1749020400000|2025-06-04 07:00:00|675.12|669.04|672.67|666.59|676.7|670.62|668.61|662.53|8618
1749024000000|2025-06-04 08:00:00|672.66|666.58|681.7|675.62|685.5|679.42|672.59|666.51|6806
1749027600000|2025-06-04 09:00:00|681.66|675.58|684.4|678.32|687.27|681.19|677.79|671.71|7409
1749031200000|2025-06-04 10:00:00|684.37|678.29|684.07|677.99|685.35|679.27|679.31|673.23|6100
1749034800000|2025-06-04 11:00:00|684.06|677.98|679.09|673.01|684.06|677.98|677.55|671.47|9064
1749038400000|2025-06-04 12:00:00|679.1|673.02|655.29|649.21|683.26|677.18|648|641.92|8825
1749042000000|2025-06-04 13:00:00|654.45|648.37|635.87|629.79|657.04|650.96|630.44|624.36|9947
1749045600000|2025-06-04 14:00:00|635.89|629.81|641.63|635.55|643.16|637.08|631.45|625.37|7523
1749049200000|2025-06-04 15:00:00|641.65|635.57|650.43|644.35|654.27|648.19|636.08|630|9745
1749052800000|2025-06-04 16:00:00|650.5|644.42|644.32|638.24|650.94|644.86|640.94|634.86|9850
1749056400000|2025-06-04 17:00:00|644.31|638.23|638.54|632.46|644.64|638.56|636.44|630.36|10199
1749060000000|2025-06-04 18:00:00|638.53|632.45|638.31|632.23|642.04|635.96|636.72|630.64|8761
1749063600000|2025-06-04 19:00:00|638.3|632.22|635.58|629.5|640.68|634.6|635.29|629.21|9405
1749067200000|2025-06-04 20:00:00|635.55|629.47|631.34|625.26|636.27|630.19|628.01|621.93|9378
1749070800000|2025-06-04 21:00:00|631.35|625.27|637.13|631.05|638.17|632.09|629.11|623.03|8356
1749074400000|2025-06-04 22:00:00|637.17|631.09|633.07|626.99|638.15|632.07|632.53|626.45|8843
1749078000000|2025-06-04 23:00:00|633.06|626.98|632.91|626.83|638.33|632.25|632.48|626.4|7859
1749081600000|2025-06-05 00:00:00|632.95|626.87|634.06|627.98|635.78|629.7|628.63|622.55|9620
1749085200000|2025-06-05 01:00:00|633.95|627.87|630.51|624.43|637.15|631.07|630.02|623.94|10094
1749088800000|2025-06-05 02:00:00|630.53|624.45|633.29|627.21|637.06|630.98|630.53|624.45|9691
1749092400000|2025-06-05 03:00:00|633.28|627.2|635.74|629.66|637.55|631.47|632.36|626.28|8351
1749096000000|2025-06-05 04:00:00|635.73|629.65|637.6|631.52|639.43|633.35|634.85|628.77|4981
1749099600000|2025-06-05 05:00:00|637.57|631.49|637.07|630.99|639.27|633.19|632.43|626.35|6480
1749103200000|2025-06-05 06:00:00|636.93|630.85|629.18|623.1|637.71|631.63|628.67|622.59|7728
1749106800000|2025-06-05 07:00:00|629.23|623.15|627.93|621.85|634.63|628.55|626.56|620.48|6742
1749110400000|2025-06-05 08:00:00|627.94|621.86|631.17|625.09|635.27|629.19|627.82|621.74|6947
1749114000000|2025-06-05 09:00:00|631.24|625.16|632.19|626.11|635.31|629.23|630.85|624.77|4109
1749117600000|2025-06-05 10:00:00|632.12|626.04|627.81|621.73|632.53|626.45|624.15|618.07|5247
1749121200000|2025-06-05 11:00:00|627.76|621.68|630.88|624.8|631.04|624.96|624.29|618.21|4845
1749124800000|2025-06-05 12:00:00|630.81|624.73|645.18|639.1|649.8|643.72|628.85|622.77|5843
1749128400000|2025-06-05 13:00:00|645.16|639.08|630.18|624.1|647.46|641.38|628.91|622.83|6563
1749132000000|2025-06-05 14:00:00|630.28|624.2|636.88|630.8|641.8|635.72|627.64|621.56|7663
1749135600000|2025-06-05 15:00:00|636.83|630.75|637.81|631.73|642.53|636.45|636.06|629.98|5737
1749139200000|2025-06-05 16:00:00|637.88|631.8|625.23|619.15|638.91|632.83|624.47|618.39|8613
1749142800000|2025-06-05 17:00:00|625.22|619.14|624.39|618.31|626.35|620.27|619.9|613.82|9573
1749146400000|2025-06-05 18:00:00|624.41|618.33|623.65|617.57|626.64|620.56|619.09|613.01|9224
1749150000000|2025-06-05 19:00:00|623.64|617.56|613.41|607.33|624.59|618.51|608.65|602.57|9259
1749153600000|2025-06-05 20:00:00|613.23|607.15|584.46|578.38|614.26|608.18|583.21|577.13|10916
1749157200000|2025-06-05 21:00:00|584.2|578.12|596.88|590.8|597.27|591.19|583.27|577.19|9330
1749160800000|2025-06-05 22:00:00|596.82|590.74|596.33|590.25|598.53|592.45|588.95|582.87|10060
1749164400000|2025-06-05 23:00:00|596.32|590.24|593.31|587.23|598.49|592.41|593.02|586.94|9701
1749168000000|2025-06-06 00:00:00|593.3|587.22|594.61|588.53|595.78|589.7|586.07|579.99|9748
1749171600000|2025-06-06 01:00:00|594.6|588.52|595.8|589.72|596.82|590.74|589.81|583.73|6306
1749175200000|2025-06-06 02:00:00|595.81|589.73|599.15|593.07|600.49|594.41|592.43|586.35|5698
1749178800000|2025-06-06 03:00:00|599.14|593.06|607.88|601.8|608.41|602.33|596.08|590|6455
1749182400000|2025-06-06 04:00:00|607.87|601.79|605.45|599.37|608.41|602.33|602.74|596.66|9150
1749186000000|2025-06-06 05:00:00|605.44|599.36|604.12|598.04|608.63|602.55|602.92|596.84|8790
1749189600000|2025-06-06 06:00:00|604.11|598.03|604.09|598.01|606.67|600.59|601.88|595.8|8412
1749193200000|2025-06-06 07:00:00|604.08|598|602.69|596.61|605.66|599.58|600.53|594.45|8750
1749196800000|2025-06-06 08:00:00|602.84|596.76|604.24|598.16|607.22|601.14|602.2|596.12|7260
1749200400000|2025-06-06 09:00:00|604.25|598.17|603.57|597.49|608.28|602.2|602.91|596.83|8912
1749204000000|2025-06-06 10:00:00|603.56|597.48|605.93|599.85|608.18|602.1|603.37|597.29|5124
1749207600000|2025-06-06 11:00:00|605.92|599.84|606.4|600.32|611.92|605.84|604.57|598.49|7591
1749211200000|2025-06-06 12:00:00|606.39|600.31|604.41|598.33|613.11|607.03|603.96|597.88|5265
1749214800000|2025-06-06 13:00:00|604.32|598.24|607.54|601.46|613.26|607.18|603.56|597.48|4406
1749218400000|2025-06-06 14:00:00|607.53|601.45|614.53|608.45|614.61|608.53|606.03|599.95|7488
1749222000000|2025-06-06 15:00:00|614.54|608.46|612.38|606.3|618.77|612.69|608.26|602.18|8592
1749225600000|2025-06-06 16:00:00|612.39|606.31|609.8|603.72|615.5|609.42|607.87|601.79|8764
1749229200000|2025-06-06 17:00:00|609.79|603.71|611.73|605.65|612.2|606.12|606.82|600.74|9237
1749232800000|2025-06-06 18:00:00|611.72|605.64|608.38|602.3|612.6|606.52|606.23|600.15|9382
1749236400000|2025-06-06 19:00:00|608.4|602.32|609.03|602.95|611.98|605.9|608.17|602.09|9434
1749240000000|2025-06-06 20:00:00|609.33|603.25|607.67|601.59|611.33|605.25|605.85|599.77|9268
1749279600000|2025-06-07 07:00:00|621.57|615.49|621.41|615.33|622.57|616.49|618.75|612.67|4184
1749283200000|2025-06-07 08:00:00|621.42|615.34|615.9|609.82|622.18|616.1|615.75|609.67|3934
1749286800000|2025-06-07 09:00:00|615.91|609.83|615.76|609.68|617.78|611.7|614.31|608.23|7211
1749290400000|2025-06-07 10:00:00|615.99|609.91|619.94|613.86|619.99|613.91|615.15|609.07|9431
1749294000000|2025-06-07 11:00:00|619.92|613.84|620.73|614.65|621.13|615.05|618.33|612.25|9402
1749297600000|2025-06-07 12:00:00|620.76|614.68|622.86|616.78|624.49|618.41|620.62|614.54|9001
1749301200000|2025-06-07 13:00:00|622.85|616.77|637.5|631.42|639.59|633.51|621.92|615.84|7816
1749304800000|2025-06-07 14:00:00|637.49|631.41|635.34|629.26|637.93|631.85|630.58|624.5|5181
1749308400000|2025-06-07 15:00:00|635.35|629.27|635.05|628.97|637.76|631.68|631.57|625.49|6399
1749312000000|2025-06-07 16:00:00|635.06|628.98|630.38|624.3|637.41|631.33|630.3|624.22|5431
1749315600000|2025-06-07 17:00:00|630.37|624.29|628.05|621.97|630.69|624.61|627.98|621.9|2255
1749319200000|2025-06-07 18:00:00|628.04|621.96|631.4|625.32|633.2|627.12|628|621.92|2736
1749322800000|2025-06-07 19:00:00|631.41|625.33|635.52|629.44|641.37|635.29|631.23|625.15|2684
1749326400000|2025-06-07 20:00:00|635.53|629.45|638.62|632.54|641.87|635.79|635.01|628.93|2544
1749330000000|2025-06-07 21:00:00|638.63|632.55|638.51|632.43|639.85|633.77|636.32|630.24|1820
1749333600000|2025-06-07 22:00:00|638.5|632.42|643.28|637.2|646.2|640.12|638.43|632.35|3654
1749337200000|2025-06-07 23:00:00|643.27|637.19|638.52|632.44|643.32|637.24|637.95|631.87|1848
1749340800000|2025-06-08 00:00:00|638.66|632.58|634.91|628.83|638.8|632.72|634.66|628.58|2075
1749344400000|2025-06-08 01:00:00|634.89|628.81|638.41|632.33|638.41|632.33|632.67|626.59|6928
1749348000000|2025-06-08 02:00:00|638.26|632.18|636.66|630.58|640.32|634.24|635.4|629.32|9093
1749351600000|2025-06-08 03:00:00|636.79|630.71|634.17|628.09|637.39|631.31|633.35|627.27|7560
1749355200000|2025-06-08 04:00:00|634.18|628.1|633.14|627.06|634.82|628.74|632.4|626.32|1587
1749358800000|2025-06-08 05:00:00|633.15|627.07|628.25|622.17|633.18|627.1|627.17|621.09|1396
1749362400000|2025-06-08 06:00:00|628.04|621.96|630.34|624.26|632.74|626.66|628.04|621.96|2084
1749366000000|2025-06-08 07:00:00|630.32|624.24|632.07|625.99|634.91|628.83|629.98|623.9|2626
1749369600000|2025-06-08 08:00:00|632.08|626|634.2|628.12|635.52|629.44|631.72|625.64|2872
1749373200000|2025-06-08 09:00:00|634.19|628.11|625.62|619.54|634.57|628.49|624.01|617.93|7918
1749376800000|2025-06-08 10:00:00|625.63|619.55|629.04|622.96|629.07|622.99|624.18|618.1|2119
1749380400000|2025-06-08 11:00:00|628.99|622.91|637.06|630.98|637.06|630.98|628.99|622.91|3591
1749384000000|2025-06-08 12:00:00|637.13|631.05|636.19|630.11|637.49|631.41|633.07|626.99|3652
1749387600000|2025-06-08 13:00:00|636.18|630.1|638.04|631.96|645.72|639.64|635.06|628.98|4818
1749391200000|2025-06-08 14:00:00|638.38|632.3|637.11|631.03|639.65|633.57|634.45|628.37|4527
1749394800000|2025-06-08 15:00:00|637.1|631.02|639.73|633.65|642.36|636.28|637.1|631.02|4486
1749398400000|2025-06-08 16:00:00|639.74|633.66|643.67|637.59|645.29|639.21|638.55|632.47|4684
1749402000000|2025-06-08 17:00:00|643.89|637.81|642.34|636.26|648.94|642.86|641.84|635.76|3487
1749405600000|2025-06-08 18:00:00|642.36|636.28|641.84|635.76|642.83|636.75|638.88|632.8|3067
1749409200000|2025-06-08 19:00:00|641.83|635.75|645.09|632.01|645.46|637.25|640.7|630.13|2296
1749412800000|2025-06-08 20:00:00|645.22|632.14|646.36|633.28|648.12|635.04|644.38|631.3|2880
1749416400000|2025-06-08 21:00:00|646.35|633.27|643.91|637.83|647.25|641.17|643.08|633.27|1830
1749420000000|2025-06-08 22:00:00|644.16|638.08|637.11|631.03|644.83|638.75|635.94|629.86|4512
1749423600000|2025-06-08 23:00:00|637.07|630.99|636.3|630.22|637.33|631.25|634.26|628.18|4193
1749427200000|2025-06-09 00:00:00|636.17|630.09|635.01|628.93|638.3|632.22|632.71|626.63|7110
1749430800000|2025-06-09 01:00:00|634.98|628.9|634.16|628.08|637.87|631.79|631.92|625.84|4601
1749434400000|2025-06-09 02:00:00|634.17|628.09|631.02|624.94|637.26|631.18|629.96|623.88|3819
1749438000000|2025-06-09 03:00:00|630.79|624.71|633.18|627.1|633.64|627.56|627.81|621.73|3975
1749441600000|2025-06-09 04:00:00|633.19|627.11|628.66|622.58|633.78|627.7|628.28|622.2|2404
1749445200000|2025-06-09 05:00:00|628.65|622.57|625.36|619.28|629.68|623.6|625.31|619.23|3580
1749448800000|2025-06-09 06:00:00|625.35|619.27|630.13|624.05|630.41|624.33|624.21|618.13|3444
1749452400000|2025-06-09 07:00:00|630.12|624.04|631.29|625.21|631.32|625.24|626.95|620.87|3130
1749456000000|2025-06-09 08:00:00|631.3|625.22|633.85|627.77|634.24|628.16|627.75|621.67|3373
1749459600000|2025-06-09 09:00:00|633.73|627.65|641.09|635.01|643.2|637.12|630.66|624.58|5165
1749463200000|2025-06-09 10:00:00|641.13|635.05|657.44|651.36|659.6|653.52|640.23|634.15|8403
1749466800000|2025-06-09 11:00:00|657.43|651.35|656.95|650.87|661.74|655.66|654.33|648.25|6095
1749470400000|2025-06-09 12:00:00|657.63|651.55|658.31|652.23|661.35|655.27|653.18|647.1|4774
1749474000000|2025-06-09 13:00:00|658.49|652.41|647.96|641.88|658.6|652.52|645.99|639.91|5504
1749477600000|2025-06-09 14:00:00|647.79|641.71|653.79|647.71|657.68|651.6|647.79|641.71|8680
1749481200000|2025-06-09 15:00:00|653.78|647.7|652.92|646.84|659.59|653.51|652.77|646.69|5450
1749484800000|2025-06-09 16:00:00|652.93|646.85|661.79|655.71|667.7|661.62|652.93|646.85|6770
1749488400000|2025-06-09 17:00:00|661.78|655.7|664.04|657.96|666.45|660.37|661.75|655.67|5732
1749492000000|2025-06-09 18:00:00|664.15|658.07|666.68|660.6|666.71|660.63|662.06|655.98|4320
1749495600000|2025-06-09 19:00:00|666.65|660.57|662.85|656.77|667.75|661.67|661.43|655.35|6090
1749499200000|2025-06-09 20:00:00|662.96|656.88|667.7|661.62|667.92|661.84|662.63|656.55|2572
1749502800000|2025-06-09 21:00:00|667.69|661.61|679.26|673.18|680.83|674.75|667.46|661.38|6235
1749506400000|2025-06-09 22:00:00|679.32|673.24|687.81|681.73|689.42|683.34|679.07|672.99|4750
1749510000000|2025-06-09 23:00:00|687.82|681.74|687.56|681.48|690.84|684.76|683.51|677.43|4356
1749513600000|2025-06-10 00:00:00|687.55|681.47|691.57|685.49|704.56|698.48|686.56|680.48|8199
1749517200000|2025-06-10 01:00:00|691.56|685.48|719.12|713.04|724.58|718.5|691.36|685.28|6640
1749520800000|2025-06-10 02:00:00|719.14|713.06|715.42|709.34|721.38|715.3|709.07|702.99|4845
1749524400000|2025-06-10 03:00:00|715.35|709.27|712.46|706.38|715.42|709.34|704.4|698.32|4074
1749528000000|2025-06-10 04:00:00|712.5|706.42|715.88|709.8|717.27|711.19|711.06|704.98|4037
1749531600000|2025-06-10 05:00:00|715.9|709.82|712.35|706.27|722.58|716.5|706.74|700.66|5205
1749535200000|2025-06-10 06:00:00|712.51|706.43|717.38|711.3|720.1|714.02|709.21|703.13|4306
1749538800000|2025-06-10 07:00:00|717.36|711.28|715.78|709.7|719.77|713.69|712.66|706.58|3541
1749542400000|2025-06-10 08:00:00|715.47|709.39|717.46|711.38|724.88|718.8|715.47|709.39|5051
1749546000000|2025-06-10 09:00:00|717.62|711.54|730.07|723.99|735.05|728.97|716.32|710.24|6723
1749549600000|2025-06-10 10:00:00|730.12|724.04|728.44|722.36|730.15|724.07|728.44|722.36|224
1749553200000|2025-06-10 11:00:00|747.54|741.46|802.79|796.71|813.12|807.04|746.49|740.41|7658
1749556800000|2025-06-10 12:00:00|802.7|796.62|807.59|801.51|820.04|813.96|795.37|789.29|10157
1749560400000|2025-06-10 13:00:00|807.64|801.56|819.04|812.96|828.36|822.28|799.41|793.33|8828
1749564000000|2025-06-10 14:00:00|818.96|812.88|815.81|809.73|833.57|827.49|811.19|805.11|8821
1749567600000|2025-06-10 15:00:00|815.64|809.56|822.89|816.81|829.75|823.67|799.04|792.96|9152
1749571200000|2025-06-10 16:00:00|822.84|816.76|818.77|812.69|832.05|825.97|816.89|810.81|9835
1749574800000|2025-06-10 17:00:00|818.79|812.71|827.62|821.54|831.34|825.26|817.34|811.26|9439
1749578400000|2025-06-10 18:00:00|827.67|821.59|826.64|820.56|829.97|823.89|818.77|812.69|9111
1749582000000|2025-06-10 19:00:00|826.79|820.71|830.19|824.11|842.29|836.21|823.18|817.1|10318
1749585600000|2025-06-10 20:00:00|830.03|823.95|838.53|832.45|839.74|833.66|825.98|819.9|9626
1749589200000|2025-06-10 21:00:00|838.52|832.44|841.72|835.64|842.74|836.66|829.6|823.52|7323
1749592800000|2025-06-10 22:00:00|841.7|835.62|847.19|841.11|855.69|849.61|836.04|829.96|10573
1749596400000|2025-06-10 23:00:00|847.12|841.04|869.67|863.59|870.15|864.07|845.04|838.96|10038
1749600000000|2025-06-11 00:00:00|869.72|863.64|842.04|835.96|870.03|863.95|840.89|834.81|10335
1749603600000|2025-06-11 01:00:00|842.07|835.99|829.49|823.41|847.61|841.53|826.99|820.91|9372
1749607200000|2025-06-11 02:00:00|829.53|823.45|835.24|829.16|842.17|836.09|824.59|818.51|9307
1749610800000|2025-06-11 03:00:00|835.34|829.26|828.34|822.26|839.44|833.36|827.43|821.35|8327
1749614400000|2025-06-11 04:00:00|828.44|822.36|838.74|832.66|839.99|833.91|828.09|822.01|7641
1749618000000|2025-06-11 05:00:00|838.72|832.64|844.09|838.01|847.09|841.01|832.83|826.75|7612
1749621600000|2025-06-11 06:00:00|844.13|838.05|847.64|841.56|848.8|842.72|836.86|830.78|7120
1749625200000|2025-06-11 07:00:00|847.73|841.65|840.93|834.85|850.59|844.51|840.84|834.76|7441
1749628800000|2025-06-11 08:00:00|840.89|834.81|831.59|825.51|842.65|836.57|830.53|824.45|6310
1749632400000|2025-06-11 09:00:00|831.54|825.46|821.24|815.16|832.04|825.96|819.17|813.09|6460
1749636000000|2025-06-11 10:00:00|821.33|815.25|831.44|825.36|834.04|827.96|820.04|813.96|7584
1749639600000|2025-06-11 11:00:00|831.48|825.4|820.14|814.06|831.78|825.7|817.94|811.86|7483
1749643200000|2025-06-11 12:00:00|820.24|814.16|829.69|823.61|845.03|838.95|816.94|810.86|7176
1749646800000|2025-06-11 13:00:00|829.71|823.63|834.84|828.76|847.05|840.97|828.14|822.06|7463
1749650400000|2025-06-11 14:00:00|834.89|828.81|832.44|826.36|846.24|840.16|829.38|823.3|7141
1749654000000|2025-06-11 15:00:00|832.59|826.51|838.09|832.01|842.6|836.52|829.46|823.38|7614
1749657600000|2025-06-11 16:00:00|838.11|832.03|832.88|826.8|838.29|832.21|824.44|818.36|8103
1749661200000|2025-06-11 17:00:00|832.84|826.76|821.34|815.26|832.89|826.81|818.94|812.86|6621
1749664800000|2025-06-11 18:00:00|821.27|815.19|810.18|804.1|822.94|816.86|808.29|802.21|6370
1749668400000|2025-06-11 19:00:00|810.19|804.11|805.74|799.66|812.54|806.46|803.09|797.01|8387
1749672000000|2025-06-11 20:00:00|805.77|799.69|807.96|801.88|811.79|805.71|799.74|793.66|6730
1749675600000|2025-06-11 21:00:00|808.06|801.98|803.79|797.71|816.91|810.83|802.21|796.13|5436
1749679200000|2025-06-11 22:00:00|803.76|797.68|812.14|806.06|816.94|810.86|799.24|793.16|8266
1749682800000|2025-06-11 23:00:00|812.13|806.05|818.94|812.86|820.06|813.98|809.04|802.96|6169
1749686400000|2025-06-12 00:00:00|818.93|812.85|820.14|814.06|826.26|820.18|814.89|808.81|8582
1749690000000|2025-06-12 01:00:00|820.09|814.01|822.28|816.2|823.34|817.26|811.29|805.21|8201
1749693600000|2025-06-12 02:00:00|822.35|816.27|818.19|812.11|826.76|820.68|816.78|810.7|8376
1749697200000|2025-06-12 03:00:00|818.27|812.19|812.06|805.98|819.63|813.55|809.72|803.64|7006
1749700800000|2025-06-12 04:00:00|812.01|805.93|809.19|803.11|813.74|807.66|804.64|798.56|5993
1749704400000|2025-06-12 05:00:00|809.14|803.06|810.21|804.13|812.19|806.11|802.3|796.22|5358
1749708000000|2025-06-12 06:00:00|810.04|803.96|813.49|807.41|819.54|813.46|804.69|798.61|6238
1749711600000|2025-06-12 07:00:00|813.31|807.23|798.28|792.2|817.12|811.04|795.38|789.3|5958
1749715200000|2025-06-12 08:00:00|798.29|792.21|802.03|795.95|805.14|799.06|796.14|790.06|6530
1749718800000|2025-06-12 09:00:00|801.93|795.85|797.94|791.86|805.63|799.55|796.29|790.21|4380
1749722400000|2025-06-12 10:00:00|797.84|791.76|789.43|783.35|797.84|791.76|786.96|780.88|6239
1749726000000|2025-06-12 11:00:00|789.53|783.45|781.58|775.5|792.36|786.28|781.37|775.29|7303
1749729600000|2025-06-12 12:00:00|781.74|775.66|792.69|786.61|798.69|792.61|779.49|773.41|6634
1749733200000|2025-06-12 13:00:00|792.64|786.56|800.96|794.88|804.79|798.71|788.74|782.66|6607
1749736800000|2025-06-12 14:00:00|800.89|794.81|792.64|786.56|808.04|801.96|790.89|784.81|6172
1749740400000|2025-06-12 15:00:00|792.61|786.53|778.57|772.49|795.24|789.16|777.46|771.38|7176
1749744000000|2025-06-12 16:00:00|778.47|772.39|792.1|786.02|794.04|787.96|778.34|772.26|7918
1749747600000|2025-06-12 17:00:00|792.09|786.01|799.14|793.06|802.51|796.43|790.44|784.36|7585
1749751200000|2025-06-12 18:00:00|799.23|793.15|789.06|782.98|799.91|793.83|786.54|780.46|7633
1749754800000|2025-06-12 19:00:00|789.14|783.06|781.99|775.91|795.28|789.2|775.16|769.08|8582
1749758400000|2025-06-12 20:00:00|781.94|775.86|766.15|760.07|784.59|778.51|761.49|755.41|9789
1749762000000|2025-06-12 21:00:00|766.14|760.06|766.69|760.61|777.63|771.55|765.14|759.06|7211
1749765600000|2025-06-12 22:00:00|766.79|760.71|759.39|753.31|770.52|764.44|759.31|753.23|8900
1749769200000|2025-06-12 23:00:00|759.43|753.35|751.89|745.81|764.53|758.45|751.39|745.31|8400
1749772800000|2025-06-13 00:00:00|752.04|745.96|700.69|694.61|752.74|746.66|694.32|688.24|7114
1749776400000|2025-06-13 01:00:00|700.45|694.37|692.26|686.18|700.45|694.37|682.55|676.47|7139
1749780000000|2025-06-13 02:00:00|692.3|686.22|694.89|688.81|698.59|692.51|690.24|684.16|8092
1749783600000|2025-06-13 03:00:00|694.84|688.76|716.79|710.71|721.24|715.16|694.19|688.11|8177
1749787200000|2025-06-13 04:00:00|716.47|710.39|714.19|708.11|718.44|712.36|705.94|699.86|8082
1749790800000|2025-06-13 05:00:00|714.09|708.01|730.94|724.86|737.6|731.52|711.39|705.31|7878
1749794400000|2025-06-13 06:00:00|731.14|725.06|745.88|739.8|745.89|739.81|719.69|713.61|7804
1749798000000|2025-06-13 07:00:00|745.79|739.71|743.43|737.35|752.09|746.01|736.59|730.51|7647
1749801600000|2025-06-13 08:00:00|743.34|737.26|746.47|740.39|754.09|748.01|739.4|733.32|8088
1749805200000|2025-06-13 09:00:00|746.49|740.41|734.34|728.26|748.24|742.16|729.55|723.47|7842
1749808800000|2025-06-13 10:00:00|734.24|728.16|729.77|723.69|738.24|732.16|726.99|720.91|7719
1749812400000|2025-06-13 11:00:00|729.84|723.76|738.29|732.21|739.56|733.48|724.79|718.71|7500
1749816000000|2025-06-13 12:00:00|738.32|732.24|730.44|724.36|741.62|735.54|728.94|722.86|8952
1749819600000|2025-06-13 13:00:00|730.57|724.49|729.64|723.56|737.84|731.76|723.09|717.01|7914
1749823200000|2025-06-13 14:00:00|729.62|723.54|745.62|739.54|747.59|741.51|724.84|718.76|7092
1749826800000|2025-06-13 15:00:00|745.67|739.59|751.69|745.61|761.25|755.17|739.59|733.51|8599
1749830400000|2025-06-13 16:00:00|751.83|745.75|758.54|752.46|771.09|765.01|748.8|742.72|8579
1749834000000|2025-06-13 17:00:00|758.44|752.36|746.03|739.95|758.47|752.39|739.55|733.47|8284
1749837600000|2025-06-13 18:00:00|746.05|739.97|748.34|742.26|749.29|743.21|739.89|733.81|8079
1749841200000|2025-06-13 19:00:00|748.3|742.22|753.04|746.96|756.79|750.71|746.15|740.07|8901
1749844800000|2025-06-13 20:00:00|753.09|747.01|751.47|745.39|753.39|747.31|740.26|734.18|7352
1749884400000|2025-06-14 07:00:00|745.11|739.03|736.85|730.77|745.11|739.03|734.36|728.28|3810
1749888000000|2025-06-14 08:00:00|736.82|730.74|738.21|732.13|739.46|733.38|731.92|725.84|4032
1749891600000|2025-06-14 09:00:00|738.26|732.18|733.76|727.68|738.26|732.18|733.37|727.29|3917
1749895200000|2025-06-14 10:00:00|733.7|727.62|732.92|726.84|737.62|731.54|728.77|722.69|4742
1749898800000|2025-06-14 11:00:00|732.91|726.83|736.05|729.97|737.24|731.16|732.14|726.06|4054
1749902400000|2025-06-14 12:00:00|736.02|729.94|737.92|731.84|738|731.92|729.74|723.66|4675
1749906000000|2025-06-14 13:00:00|737.91|731.83|733.74|727.66|741.73|735.65|732.3|726.22|5583
1749909600000|2025-06-14 14:00:00|733.76|727.68|729.7|723.62|735.26|729.18|729.57|723.49|5587
1749913200000|2025-06-14 15:00:00|729.71|723.63|722.56|716.48|731.69|725.61|720.23|714.15|6665
1749916800000|2025-06-14 16:00:00|722.52|716.44|715.73|709.65|726.23|720.15|713.79|707.71|8393
1749920400000|2025-06-14 17:00:00|715.74|709.66|725.81|719.73|726.26|720.18|714.31|708.23|5946
1749924000000|2025-06-14 18:00:00|725.78|719.7|727.4|721.32|729.91|723.83|719.2|713.12|6997
1749927600000|2025-06-14 19:00:00|727.43|721.35|725.21|719.13|730.34|724.26|725.17|719.09|7753
1749931200000|2025-06-14 20:00:00|725.26|719.18|723.84|717.76|726.64|720.56|720.55|714.47|7698
1749934800000|2025-06-14 21:00:00|723.85|717.77|728.65|722.57|729.59|723.51|722.7|716.62|4738
1749938400000|2025-06-14 22:00:00|728.68|722.6|731.49|725.41|733.26|727.18|725.8|719.72|4490
1749942000000|2025-06-14 23:00:00|731.4|725.32|733.4|727.32|738.31|732.23|730.86|724.78|4911
1749945600000|2025-06-15 00:00:00|733.39|727.31|746.77|740.69|748.09|742.01|732.9|726.82|5947
1749949200000|2025-06-15 01:00:00|746.7|740.62|738.68|732.6|748.43|742.35|737.38|731.3|5526
1749952800000|2025-06-15 02:00:00|738.72|732.64|741.08|735|751|744.92|738.51|732.43|4799
1749956400000|2025-06-15 03:00:00|741.12|735.04|736.35|730.27|741.73|735.65|735.69|729.61|4601
1749960000000|2025-06-15 04:00:00|736.44|730.36|740.3|734.22|740.63|734.55|734.55|728.47|4869
1749963600000|2025-06-15 05:00:00|740.26|734.18|736.97|730.89|740.59|734.51|734.38|728.3|5310
1749967200000|2025-06-15 06:00:00|736.98|730.9|728.76|722.68|737.95|731.87|728.3|722.22|4663
1749970800000|2025-06-15 07:00:00|728.77|722.69|725.15|719.07|729.69|723.61|724|717.92|4178
1749974400000|2025-06-15 08:00:00|725.12|719.04|722.76|716.68|726.35|720.27|719.21|713.13|4296
1749978000000|2025-06-15 09:00:00|722.75|716.67|718.06|711.98|723.09|717.01|717.37|711.29|4762
1749981600000|2025-06-15 10:00:00|718.08|712|723.7|717.62|723.83|717.75|717.62|711.54|4182
1749985200000|2025-06-15 11:00:00|723.69|717.61|723.37|717.29|725.5|719.42|721.17|715.09|5127
1749988800000|2025-06-15 12:00:00|723.34|717.26|726.48|720.4|726.65|720.57|718.93|712.85|4890
1749992400000|2025-06-15 13:00:00|726.44|720.36|727.8|721.72|732.6|726.52|723.64|717.56|6434
1749996000000|2025-06-15 14:00:00|727.82|721.74|727.94|721.86|730.59|724.51|718.24|712.16|7031
1749999600000|2025-06-15 15:00:00|727.87|721.79|717.56|711.48|731.26|725.18|715.48|709.4|6575
1750003200000|2025-06-15 16:00:00|717.5|711.42|721.18|715.1|721.3|715.22|715.1|709.02|5847
1750006800000|2025-06-15 17:00:00|721.13|715.05|718.64|712.56|721.14|715.06|716.12|710.04|5849
1750010400000|2025-06-15 18:00:00|718.57|712.49|718.2|712.12|720.67|714.59|714.37|708.29|5085
1750014000000|2025-06-15 19:00:00|718.16|712.08|713.2|700.12|720.85|714.62|711.33|698.25|5048
1750017600000|2025-06-15 20:00:00|713.21|700.13|705.77|692.69|714.62|701.54|704.13|691.05|5530
1750021200000|2025-06-15 21:00:00|705.73|692.65|706.89|700.81|707.14|701.06|699.79|691.56|3895
1750024800000|2025-06-15 22:00:00|706.86|700.78|716.74|710.66|719.51|713.43|705.83|699.75|7418
1750028400000|2025-06-15 23:00:00|716.79|710.71|720.99|714.91|723.16|717.08|715.08|709|6890
1750032000000|2025-06-16 00:00:00|721.09|715.01|715.61|709.53|721.22|715.14|712.89|706.81|5887
1750035600000|2025-06-16 01:00:00|715.59|709.51|724.45|718.37|724.74|718.66|706.34|700.26|6860
1750039200000|2025-06-16 02:00:00|724.44|718.36|736.29|730.21|742.69|736.61|724.44|718.36|8849
1750042800000|2025-06-16 03:00:00|736.34|730.26|734.36|728.28|747.27|741.19|732.89|726.81|6363
1750046400000|2025-06-16 04:00:00|734.39|728.31|743.09|737.01|750.19|744.11|734.34|728.26|8019
1750050000000|2025-06-16 05:00:00|743.03|736.95|760.99|754.91|768.19|762.11|742.74|736.66|9065
1750053600000|2025-06-16 06:00:00|761.04|754.96|764.24|758.16|769.92|763.84|755.29|749.21|8687
1750057200000|2025-06-16 07:00:00|764.26|758.18|766.79|760.71|776.34|770.26|761.99|755.91|8115
1750060800000|2025-06-16 08:00:00|766.8|760.72|763.43|757.35|772.69|766.61|758.04|751.96|6380
1750064400000|2025-06-16 09:00:00|763.44|757.36|767.49|761.41|774.44|768.36|761.34|755.26|8008
1750068000000|2025-06-16 10:00:00|767.54|761.46|773.42|767.34|774.8|768.72|766.8|760.72|9262
1750071600000|2025-06-16 11:00:00|773.57|767.49|776.97|770.89|779.19|773.11|763.86|757.78|9104
1750075200000|2025-06-16 12:00:00|777|770.92|784.05|777.97|789.44|783.36|768.23|762.15|9415
1750078800000|2025-06-16 13:00:00|784.11|778.03|798.29|792.21|800.44|794.36|780.12|774.04|11161
1750082400000|2025-06-16 14:00:00|798.24|792.16|784.69|778.61|800.51|794.43|782.84|776.76|10747
1750086000000|2025-06-16 15:00:00|784.67|778.59|786.99|780.91|793.48|787.4|783.74|777.66|9558
1750089600000|2025-06-16 16:00:00|786.89|780.81|783.04|776.96|791.55|785.47|779.2|773.12|7806
1750093200000|2025-06-16 17:00:00|783.05|776.97|777.71|771.63|783.14|777.06|776.07|769.99|8238
1750096800000|2025-06-16 18:00:00|777.74|771.66|788.09|782.01|789.54|783.46|777.07|770.99|7597
1750100400000|2025-06-16 19:00:00|788.14|782.06|787.94|781.86|793.99|787.91|784.87|778.79|8241
1750104000000|2025-06-16 20:00:00|787.99|781.91|790.09|784.01|791.04|784.96|784.09|778.01|6402
1750107600000|2025-06-16 21:00:00|790.06|783.98|783.19|777.11|790.4|784.32|781.84|775.76|3550
1750111200000|2025-06-16 22:00:00|783.14|777.06|762.79|756.71|788.02|781.94|755.99|749.91|9461
1750114800000|2025-06-16 23:00:00|762.91|756.83|747.7|741.62|769.93|763.85|744.96|738.88|10396
1750118400000|2025-06-17 00:00:00|747.74|741.66|763.01|756.93|764.42|758.34|736.62|730.54|11137
1750122000000|2025-06-17 01:00:00|762.97|756.89|757.6|751.52|763.84|757.76|755.77|749.69|9962
1750125600000|2025-06-17 02:00:00|757.63|751.55|778.25|772.17|781.69|775.61|753.86|747.78|10127
1750129200000|2025-06-17 03:00:00|778.24|772.16|784.29|778.21|788.72|782.64|777.84|771.76|9529
1750132800000|2025-06-17 04:00:00|784.22|778.14|777.91|771.83|790.34|784.26|773.97|767.89|9649
1750136400000|2025-06-17 05:00:00|777.86|771.78|774.44|768.36|781.61|775.53|770.74|764.66|8805
1750140000000|2025-06-17 06:00:00|774.4|768.32|770.09|764.01|775.62|769.54|767.09|761.01|9232
1750143600000|2025-06-17 07:00:00|770.08|764|766.84|760.76|775.76|769.68|766.34|760.26|8796
1750147200000|2025-06-17 08:00:00|766.89|760.81|771.15|765.07|776.24|770.16|766.39|760.31|8357
1750150800000|2025-06-17 09:00:00|771.17|765.09|772.95|766.87|774.55|768.47|765.22|759.14|10105
1750154400000|2025-06-17 10:00:00|772.91|766.83|767.72|761.64|775.48|769.4|761.62|755.54|9410
1750158000000|2025-06-17 11:00:00|767.74|761.66|766.06|759.98|767.74|761.66|758.54|752.46|7870
1750161600000|2025-06-17 12:00:00|766.24|760.16|751.74|745.66|770.73|764.65|749.24|743.16|7305
1750165200000|2025-06-17 13:00:00|751.64|745.56|746.14|740.06|754.73|748.65|745.49|739.41|9275
1750168800000|2025-06-17 14:00:00|746.29|740.21|744.14|738.06|757.49|751.41|743.39|737.31|8425
1750172400000|2025-06-17 15:00:00|744.09|738.01|735.14|729.06|749.79|743.71|729.39|723.31|10066
1750176000000|2025-06-17 16:00:00|735.09|729.01|734.89|728.81|749.94|743.86|734.59|728.51|9929
1750179600000|2025-06-17 17:00:00|734.85|728.77|737.29|731.21|743.64|737.56|732.97|726.89|9521
1750183200000|2025-06-17 18:00:00|737.26|731.18|745.89|739.81|745.99|739.91|736.33|730.25|8031
1750186800000|2025-06-17 19:00:00|745.84|739.76|747.99|741.91|755.44|749.36|743.39|737.31|9315
1750190400000|2025-06-17 20:00:00|747.89|741.81|743.87|737.79|753.02|746.94|741.56|735.48|7070
1750194000000|2025-06-17 21:00:00|743.86|737.78|743.83|737.75|749.4|743.32|739.37|733.29|4919
1750197600000|2025-06-17 22:00:00|743.89|737.81|732.44|726.36|745.74|739.66|731.8|725.72|6028
1750201200000|2025-06-17 23:00:00|732.34|726.26|746.89|740.81|750.82|744.74|732.34|726.26|5893
1750204800000|2025-06-18 00:00:00|747.01|740.93|747.11|741.03|759.79|753.71|743.27|737.19|7802
1750208400000|2025-06-18 01:00:00|747.14|741.06|741.69|735.61|757.12|751.04|740.44|734.36|8409
1750212000000|2025-06-18 02:00:00|741.71|735.63|737.27|731.19|746.04|739.96|737.14|731.06|7921
1750215600000|2025-06-18 03:00:00|737.28|731.2|757.29|751.21|757.62|751.54|736.94|730.86|7132
1750219200000|2025-06-18 04:00:00|757.56|751.48|776.44|770.36|782.39|776.31|754.94|748.86|9048
1750222800000|2025-06-18 05:00:00|776.37|770.29|761.83|755.75|777.78|771.7|760.54|754.46|7201
1750226400000|2025-06-18 06:00:00|761.75|755.67|748.14|742.06|766.22|760.14|742.21|736.13|7120
1750230000000|2025-06-18 07:00:00|748.13|742.05|751.03|744.95|752.42|746.34|744.79|738.71|6450
1750233600000|2025-06-18 08:00:00|750.94|744.86|745.04|738.96|753.29|747.21|739.64|733.56|8068
1750237200000|2025-06-18 09:00:00|745.06|738.98|743.89|737.81|747.44|741.36|739.04|732.96|5325
1750240800000|2025-06-18 10:00:00|743.88|737.8|719.69|713.61|744.84|738.76|716.23|710.15|8059
1750244400000|2025-06-18 11:00:00|719.53|713.45|737.99|731.91|739.14|733.06|719.24|713.16|9336
1750248000000|2025-06-18 12:00:00|738.02|731.94|730.39|724.31|738.09|732.01|728.01|721.93|8886
1750251600000|2025-06-18 13:00:00|730.46|724.38|731.1|725.02|734.39|728.31|720.69|714.61|8835
1750255200000|2025-06-18 14:00:00|731.09|725.01|748.19|742.11|756.69|750.61|726.98|720.9|10275
1750258800000|2025-06-18 15:00:00|748.43|742.35|751.74|745.66|760.12|754.04|741.59|735.51|8675
1750262400000|2025-06-18 16:00:00|751.77|745.69|749.44|743.36|753.69|747.61|744.54|738.46|6531
1750266000000|2025-06-18 17:00:00|749.39|743.31|749.09|743.01|754.19|748.11|737.66|731.58|6639
1750269600000|2025-06-18 18:00:00|748.99|742.91|735.89|729.81|756.19|750.11|735.74|729.66|9985
1750273200000|2025-06-18 19:00:00|735.91|729.83|736.49|730.41|749.49|743.41|734.96|728.88|8689
1750276800000|2025-06-18 20:00:00|736.54|730.46|762.25|756.17|768.02|761.94|734.29|728.21|6760
1750280400000|2025-06-18 21:00:00|762.22|756.14|763.69|757.61|767.17|761.09|750.32|744.24|6263
1750284000000|2025-06-18 22:00:00|763.7|757.62|764.04|757.96|767.24|761.16|757.69|751.61|7220
1750287600000|2025-06-18 23:00:00|763.99|757.91|761.51|755.43|767.94|761.86|755.51|749.43|7617
1750291200000|2025-06-19 00:00:00|761.56|755.48|766.79|760.71|774.14|768.06|752.08|746|8024
1750294800000|2025-06-19 01:00:00|766.88|760.8|759.89|753.81|767.69|761.61|756.71|750.63|8719
1750298400000|2025-06-19 02:00:00|759.79|753.71|755.14|749.06|763.34|757.26|754.29|748.21|6693
1750302000000|2025-06-19 03:00:00|755.09|749.01|770.29|764.21|771.32|765.24|755.05|748.97|6362
1750305600000|2025-06-19 04:00:00|770.28|764.2|766.59|760.51|772.08|766|759.94|753.86|7280
1750309200000|2025-06-19 05:00:00|766.49|760.41|772.29|766.21|775.69|769.61|762.44|756.36|8846
1750312800000|2025-06-19 06:00:00|772.24|766.16|767.39|761.31|777.12|771.04|765.95|759.87|7424
1750316400000|2025-06-19 07:00:00|767.44|761.36|776.88|770.8|780.24|774.16|766.97|760.89|7040
1750320000000|2025-06-19 08:00:00|776.85|770.77|781.84|775.76|787.99|781.91|775.84|769.76|9186
1750323600000|2025-06-19 09:00:00|781.79|775.71|792.14|786.06|797.79|791.71|780.99|774.91|9652
1750327200000|2025-06-19 10:00:00|792.16|786.08|784.27|778.19|794.99|788.91|783.84|777.76|8274
1750330800000|2025-06-19 11:00:00|784.24|778.16|771.92|765.84|785.34|779.26|769.44|763.36|8211
1750334400000|2025-06-19 12:00:00|771.89|765.81|776.14|770.06|779.92|773.84|771.44|765.36|6832
1750338000000|2025-06-19 13:00:00|776.13|770.05|761.37|755.29|776.96|770.88|760.77|754.69|7992
1750341600000|2025-06-19 14:00:00|761.32|755.24|750.13|744.05|767.98|761.9|749.28|743.2|8575
1750345200000|2025-06-19 15:00:00|750.06|743.98|754.71|748.63|756.9|750.82|749.47|743.39|7729
1750348800000|2025-06-19 16:00:00|754.64|748.56|754.29|748.21|762.12|756.04|754.06|747.98|6967
1750352400000|2025-06-19 17:00:00|754.34|748.26|759.94|753.86|766.14|760.06|752.78|746.7|7424
1750356000000|2025-06-19 18:00:00|759.86|753.78|759.14|753.06|764.34|758.26|756.14|750.06|5453
1750359600000|2025-06-19 19:00:00|759.19|753.11|757.19|751.11|765.54|759.46|755.42|749.34|4567
1750363200000|2025-06-19 20:00:00|757.29|751.21|757.64|751.56|762.36|756.28|755.24|749.16|5837
1750366800000|2025-06-19 21:00:00|757.67|751.59|761.14|755.06|763.24|757.16|754.86|748.78|4247
1750370400000|2025-06-19 22:00:00|761.19|755.11|774.59|768.51|776.54|770.46|761.19|755.11|6567
1750374000000|2025-06-19 23:00:00|774.64|768.56|771.04|764.96|779.92|773.84|770.39|764.31|6082
1750377600000|2025-06-20 00:00:00|771.07|764.99|774.89|768.81|780.88|774.8|767.54|761.46|7210
1750381200000|2025-06-20 01:00:00|774.92|768.84|788.64|782.56|792.84|786.76|771.02|764.94|7255
1750384800000|2025-06-20 02:00:00|788.68|782.6|767.71|761.63|792.24|786.16|766.88|760.8|7360
1750388400000|2025-06-20 03:00:00|767.62|761.54|760.6|754.52|768.59|762.51|754.14|748.06|6938
1750392000000|2025-06-20 04:00:00|760.64|754.56|748.13|742.05|761.43|755.35|747.57|741.49|7530
1750395600000|2025-06-20 05:00:00|748.09|742.01|758.99|752.91|760.34|754.26|747.77|741.69|6521
1750399200000|2025-06-20 06:00:00|759.04|752.96|760.76|754.68|762.79|756.71|757.01|750.93|5459
1750402800000|2025-06-20 07:00:00|760.75|754.67|785.49|779.41|786.09|780.01|757.34|751.26|8507
1750406400000|2025-06-20 08:00:00|785.57|779.49|788.24|782.16|802.14|796.06|783.26|777.18|10157
1750410000000|2025-06-20 09:00:00|788.3|782.22|783.39|777.31|794.14|788.06|777.19|771.11|7018
1750413600000|2025-06-20 10:00:00|783.44|777.36|779.44|773.36|787.95|781.87|778.01|771.93|7313
1750417200000|2025-06-20 11:00:00|779.48|773.4|774.34|768.26|779.63|773.55|771.4|765.32|7374
1750420800000|2025-06-20 12:00:00|774.27|768.19|773.51|767.43|780.14|774.06|773.11|767.03|5876
1750424400000|2025-06-20 13:00:00|773.54|767.46|773.5|767.42|783.05|776.97|768.94|762.86|7649
1750428000000|2025-06-20 14:00:00|773.54|767.46|761.19|755.11|779.04|772.96|759.89|753.81|9933
1750431600000|2025-06-20 15:00:00|761.36|755.28|756.28|750.2|766.44|760.36|753.59|747.51|10335
1750435200000|2025-06-20 16:00:00|756.29|750.21|750.19|744.11|757.89|751.81|747.04|740.96|9946
1750438800000|2025-06-20 17:00:00|750.21|744.13|710.98|704.9|752.09|746.01|704.54|698.46|10760
1750442400000|2025-06-20 18:00:00|710.89|704.81|711.34|705.26|721.49|715.41|706.99|700.91|9439
1750446000000|2025-06-20 19:00:00|711.26|705.18|711.85|705.77|714.59|708.51|702.19|696.11|7643
1750449600000|2025-06-20 20:00:00|711.69|705.61|717.73|711.65|722.38|716.3|711.44|705.36|6191
1750489200000|2025-06-21 07:00:00|704.96|698.88|697.99|691.91|705.06|698.98|696.97|690.89|3859
1750492800000|2025-06-21 08:00:00|698|691.92|701.66|695.58|701.98|695.9|691.07|684.99|3629
1750496400000|2025-06-21 09:00:00|701.7|695.62|707.79|701.71|708.05|701.97|699.61|693.53|4523
1750500000000|2025-06-21 10:00:00|707.8|701.72|696.65|690.57|710.05|703.97|691.79|685.71|4435
1750503600000|2025-06-21 11:00:00|696.56|690.48|695.63|689.55|699.04|692.96|693.15|687.07|3226
1750507200000|2025-06-21 12:00:00|695.6|689.52|686.71|680.63|697.52|691.44|686.19|680.11|4005
1750510800000|2025-06-21 13:00:00|686.76|680.68|677.54|671.46|691.42|685.34|675.95|669.87|5878
1750514400000|2025-06-21 14:00:00|677.55|671.47|682.19|676.11|686.58|680.5|675.96|669.88|6135
1750518000000|2025-06-21 15:00:00|682.22|676.14|684.64|678.56|687.29|681.21|678.97|672.89|5634
1750521600000|2025-06-21 16:00:00|684.65|678.57|689.18|683.1|689.76|683.68|681.64|675.56|5647
1750525200000|2025-06-21 17:00:00|689.15|683.07|687.64|681.56|693.46|687.38|684.91|678.83|5989
1750528800000|2025-06-21 18:00:00|687.66|681.58|686.69|680.61|692.43|686.35|685.96|679.88|5578
1750532400000|2025-06-21 19:00:00|686.76|680.68|682.36|676.28|688.28|682.2|682.3|676.22|6682
1750536000000|2025-06-21 20:00:00|682.34|676.26|694.49|688.41|696.78|690.7|681.16|675.08|5835
1750539600000|2025-06-21 21:00:00|694.46|688.38|674.76|668.68|699.61|693.53|669.46|663.38|6731
1750543200000|2025-06-21 22:00:00|674.75|668.67|669.01|662.93|685.28|679.2|668.39|662.31|8315
1750546800000|2025-06-21 23:00:00|669.03|662.95|649.87|643.79|671.67|665.59|628.49|622.41|9166
1750550400000|2025-06-22 00:00:00|649.85|643.77|660.15|654.07|662.36|656.28|638.49|632.41|10230
1750554000000|2025-06-22 01:00:00|660.23|654.15|647.22|641.14|664.21|658.13|646.99|640.91|8490
1750557600000|2025-06-22 02:00:00|647.26|641.18|644.82|638.74|654.77|648.69|637.78|631.7|9454
1750561200000|2025-06-22 03:00:00|644.79|638.71|646.6|640.52|648.62|642.54|640.39|634.31|8423
1750564800000|2025-06-22 04:00:00|646.64|640.56|652.88|646.8|658.16|652.08|645.13|639.05|7632
1750568400000|2025-06-22 05:00:00|652.86|646.78|649.98|643.9|657.14|651.06|645.36|639.28|6743
1750572000000|2025-06-22 06:00:00|649.99|643.91|650.83|644.75|652.34|646.26|646.33|640.25|5866
1750575600000|2025-06-22 07:00:00|650.86|644.78|645.8|639.72|650.89|644.81|642.57|636.49|5562
1750579200000|2025-06-22 08:00:00|645.82|639.74|644.97|638.89|648.09|642.01|641.9|635.82|6089
1750582800000|2025-06-22 09:00:00|644.99|638.91|635.95|629.87|648.43|642.35|635.65|629.57|7638
1750586400000|2025-06-22 10:00:00|635.91|629.83|642.48|636.4|647.19|641.11|635.21|629.13|7556
1750590000000|2025-06-22 11:00:00|642.4|636.32|646.66|640.58|647.47|641.39|642.34|636.26|6626
1750593600000|2025-06-22 12:00:00|646.67|640.59|644.3|638.22|648.1|642.02|638.46|632.38|7051
1750597200000|2025-06-22 13:00:00|644.32|638.24|629.05|622.97|646.03|639.95|617.74|611.66|10913
1750600800000|2025-06-22 14:00:00|629.04|622.96|634.27|628.19|638.32|632.24|620.96|614.88|10819
1750604400000|2025-06-22 15:00:00|634.32|628.24|622.47|616.39|637.17|631.09|621.12|615.04|8321
1750608000000|2025-06-22 16:00:00|622.49|616.41|624.75|618.67|626.99|620.91|620.85|614.77|9343
1750611600000|2025-06-22 17:00:00|624.78|618.7|620.35|614.27|630.14|624.06|616.29|610.21|8567
1750615200000|2025-06-22 18:00:00|620.34|614.26|611.51|605.43|622.35|616.27|611.25|605.17|7411
1750618800000|2025-06-22 19:00:00|611.58|605.5|612.01|598.93|616.03|609.95|608.3|596.95|7156
1750622400000|2025-06-22 20:00:00|612.04|598.96|621.54|608.46|625.39|612.31|598.83|585.75|10245
1750626000000|2025-06-22 21:00:00|621.59|608.51|613.53|607.45|623.94|613.89|611.08|605|6100
1750629600000|2025-06-22 22:00:00|613.49|607.41|631.07|624.99|631.3|625.22|612.89|606.81|9692
1750633200000|2025-06-22 23:00:00|631.11|625.03|629.17|623.09|631.47|625.39|624.39|618.31|8723
1750636800000|2025-06-23 00:00:00|629.19|623.11|634.39|628.31|638.89|632.81|624.64|618.56|9218
1750640400000|2025-06-23 01:00:00|634.33|628.25|635.49|629.41|636.54|630.46|629.04|622.96|7122
1750644000000|2025-06-23 02:00:00|635.59|629.51|631.08|625|636.14|630.06|629.29|623.21|7965
1750647600000|2025-06-23 03:00:00|631.04|624.96|631.59|625.51|633.74|627.66|629.32|623.24|7570
1750651200000|2025-06-23 04:00:00|631.56|625.48|627.83|621.75|634.44|628.36|627.14|621.06|6562
1750654800000|2025-06-23 05:00:00|627.84|621.76|633.58|627.5|638.29|632.21|627.69|621.61|7235
1750658400000|2025-06-23 06:00:00|633.61|627.53|632.74|626.66|636.09|630.01|629.59|623.51|7309
1750662000000|2025-06-23 07:00:00|632.77|626.69|637.44|631.36|639.21|633.13|632.49|626.41|7221
1750665600000|2025-06-23 08:00:00|637.49|631.41|636.64|630.56|638.76|632.68|632.29|626.21|5328
1750669200000|2025-06-23 09:00:00|636.74|630.66|630.94|624.86|636.74|630.66|628.78|622.7|5671
1750672800000|2025-06-23 10:00:00|630.89|624.81|629.09|623.01|631.43|625.35|626.19|620.11|6435
1750676400000|2025-06-23 11:00:00|629.12|623.04|627.44|621.36|631.01|624.93|624.91|618.83|6218
1750680000000|2025-06-23 12:00:00|627.36|621.28|631.25|625.17|632.43|626.35|622.85|616.77|6922
1750683600000|2025-06-23 13:00:00|631.29|625.21|636.79|630.71|638.52|632.44|617.89|611.81|9502
1750687200000|2025-06-23 14:00:00|636.84|630.76|623.53|617.45|641.54|635.46|622.89|616.81|10320
1750690800000|2025-06-23 15:00:00|623.57|617.49|620.49|614.41|629.54|623.46|618.23|612.15|8696
1750694400000|2025-06-23 16:00:00|620.48|614.4|614.09|608.01|621.94|615.86|605.79|599.71|10496
1750698000000|2025-06-23 17:00:00|614.12|608.04|636.16|630.08|638.21|632.13|612.29|606.21|11264
1750701600000|2025-06-23 18:00:00|636.14|630.06|667.28|661.2|674.73|668.65|635.44|629.36|10007
1750705200000|2025-06-23 19:00:00|667.18|661.1|663.19|657.11|671.44|665.36|657.98|651.9|9434
1750708800000|2025-06-23 20:00:00|663.27|657.19|674.54|668.46|681.84|675.76|660.08|654|10091
1750712400000|2025-06-23 21:00:00|674.6|668.52|670.44|664.36|679.47|673.39|668.07|661.99|5486
1750716000000|2025-06-23 22:00:00|670.54|664.46|684.74|678.66|695.09|689.01|670.24|664.16|9939
1750719600000|2025-06-23 23:00:00|684.79|678.71|682.99|676.91|688.74|682.66|681.79|675.71|9647
1750723200000|2025-06-24 00:00:00|683.02|676.94|680.33|674.25|684.29|678.21|676.49|670.41|9643
1750726800000|2025-06-24 01:00:00|680.36|674.28|687.69|681.61|688.39|682.31|677.49|671.41|8483
1750730400000|2025-06-24 02:00:00|687.79|681.71|679.54|673.46|688.87|682.79|678.49|672.41|8028
1750734000000|2025-06-24 03:00:00|679.57|673.49|682.34|676.26|685.14|679.06|678.2|672.12|7378
1750737600000|2025-06-24 04:00:00|682.32|676.24|685.36|679.28|687.29|681.21|680.94|674.86|7372
1750741200000|2025-06-24 05:00:00|685.4|679.32|698.49|692.41|699.29|693.21|681.91|675.83|8873
1750744800000|2025-06-24 06:00:00|698.34|692.26|706.19|700.11|709.69|703.61|691.8|685.72|8812
1750748400000|2025-06-24 07:00:00|706.16|700.08|690.94|684.86|707.14|701.06|689.77|683.69|7894
1750752000000|2025-06-24 08:00:00|690.99|684.91|691.07|684.99|694.98|688.9|682.46|676.38|9192
1750755600000|2025-06-24 09:00:00|691.04|684.96|693.44|687.36|703.04|696.96|690.1|684.02|8846
1750759200000|2025-06-24 10:00:00|693.54|687.46|695.44|689.36|698.29|692.21|692.44|686.36|8128
1750762800000|2025-06-24 11:00:00|695.39|689.31|695.19|689.11|698.94|692.86|690.84|684.76|7736
1750766400000|2025-06-24 12:00:00|695.21|689.13|697.88|691.8|699.44|693.36|692.14|686.06|7699
1750770000000|2025-06-24 13:00:00|697.89|691.81|697.14|691.06|698.55|692.47|690.09|684.01|9383
1750773600000|2025-06-24 14:00:00|697.09|691.01|698.89|692.81|703.34|697.26|696.34|690.26|9748
1750777200000|2025-06-24 15:00:00|698.94|692.86|699.92|693.84|702.14|696.06|693.69|687.61|9791
1750780800000|2025-06-24 16:00:00|699.99|693.91|719.12|713.04|719.49|713.41|699.57|693.49|9804
1750784400000|2025-06-24 17:00:00|719.15|713.07|713.6|707.52|719.79|713.71|705.84|699.76|10237
1750788000000|2025-06-24 18:00:00|713.64|707.56|708.92|702.84|716.27|710.19|704.5|698.42|9431
1750791600000|2025-06-24 19:00:00|709.01|702.93|704.29|698.21|710.75|704.67|699.44|693.36|6936
1750795200000|2025-06-24 20:00:00|704.32|698.24|710.87|704.79|712.24|706.16|702.69|696.61|7210
1750798800000|2025-06-24 21:00:00|710.69|704.61|708.49|702.41|710.81|704.73|705.84|699.76|3645
1750802400000|2025-06-24 22:00:00|708.43|702.35|710.64|704.56|710.94|704.86|704.94|698.86|7097
1750806000000|2025-06-24 23:00:00|710.59|704.51|709.24|703.16|710.94|704.86|704.27|698.19|8002
1750809600000|2025-06-25 00:00:00|709.26|703.18|716.14|710.06|716.64|710.56|703.28|697.2|7751
1750813200000|2025-06-25 01:00:00|716.1|710.02|730.93|724.85|732.34|726.26|713.92|707.84|7865
1750816800000|2025-06-25 02:00:00|730.94|724.86|727.44|721.36|739.22|733.14|725.17|719.09|9304
1750820400000|2025-06-25 03:00:00|727.48|721.4|720.84|714.76|727.84|721.76|719.44|713.36|7207
1750824000000|2025-06-25 04:00:00|720.79|714.71|723.53|717.45|729.64|723.56|719.44|713.36|8066
1750827600000|2025-06-25 05:00:00|723.5|717.42|716.77|710.69|723.68|717.6|715.84|709.76|7999
1750831200000|2025-06-25 06:00:00|716.75|710.67|725.55|719.47|725.98|719.9|714.74|708.66|7146
1750834800000|2025-06-25 07:00:00|725.44|719.36|727.89|721.81|729.54|723.46|722.39|716.31|6886
1750838400000|2025-06-25 08:00:00|727.85|721.77|724.74|718.66|728.6|722.52|716.74|710.66|8720
1750842000000|2025-06-25 09:00:00|724.76|718.68|715.01|708.93|728.29|722.21|712.44|706.36|8215
1750845600000|2025-06-25 10:00:00|715.11|709.03|715.21|709.13|718.99|712.91|712.19|706.11|8134
1750849200000|2025-06-25 11:00:00|715.06|708.98|712.44|706.36|715.99|709.91|710.54|704.46|7382
1750852800000|2025-06-25 12:00:00|712.39|706.31|706.98|700.9|712.75|706.67|705.29|699.21|7416
1750856400000|2025-06-25 13:00:00|707.03|700.95|712.59|706.51|717.54|711.46|704.94|698.86|9900
1750860000000|2025-06-25 14:00:00|712.62|706.54|706.44|700.36|714.56|708.48|694.52|688.44|10149
1750863600000|2025-06-25 15:00:00|706.49|700.41|692.39|686.31|707.19|701.11|690.34|684.26|9902
1750867200000|2025-06-25 16:00:00|692.4|686.32|691.68|685.6|699.07|692.99|689.87|683.79|9371
1750870800000|2025-06-25 17:00:00|691.69|685.61|698.92|692.84|705.27|699.19|691.17|685.09|9744
1750874400000|2025-06-25 18:00:00|698.9|692.82|695.89|689.81|700.04|693.96|693.99|687.91|8171
1750878000000|2025-06-25 19:00:00|695.93|689.85|702.69|696.61|703.09|697.01|695.69|689.61|8527
1750881600000|2025-06-25 20:00:00|702.71|696.63|707.04|700.96|707.54|701.46|700.77|694.69|7177
1750885200000|2025-06-25 21:00:00|706.98|700.9|702.99|696.91|709.51|703.43|701.28|695.2|4307
1750888800000|2025-06-25 22:00:00|703.04|696.96|699.18|693.1|703.64|697.56|697.79|691.71|8389
1750892400000|2025-06-25 23:00:00|699.33|693.25|700.59|694.51|702.69|696.61|697.16|691.08|7895
1750896000000|2025-06-26 00:00:00|700.64|694.56|699.09|693.01|706.31|700.23|696.57|690.49|6469
1750899600000|2025-06-26 01:00:00|699.14|693.06|708.38|702.3|719.09|713.01|695.18|689.1|9576
1750903200000|2025-06-26 02:00:00|708.5|702.42|727.94|721.86|729.66|723.58|708.44|702.36|9992
1750906800000|2025-06-26 03:00:00|727.84|721.76|725.19|719.11|735.19|729.11|718.94|712.86|9736
1750910400000|2025-06-26 04:00:00|725.34|719.26|723.03|716.95|726.25|720.17|716.54|710.46|9695
1750914000000|2025-06-26 05:00:00|723.04|716.96|723.24|717.16|725.24|719.16|719.29|713.21|8722
1750917600000|2025-06-26 06:00:00|723.11|717.03|723.24|717.16|731.17|725.09|719.59|713.51|8385
1750921200000|2025-06-26 07:00:00|723.14|717.06|723.26|717.18|729.98|723.9|719.74|713.66|7442
1750924800000|2025-06-26 08:00:00|723.29|717.21|720.99|714.91|727.84|721.76|720|713.92|8358
1750928400000|2025-06-26 09:00:00|721.03|714.95|706.47|700.39|722.09|716.01|704.39|698.31|8735
1750932000000|2025-06-26 10:00:00|706.43|700.35|701.69|695.61|707.79|701.71|700.14|694.06|9020
1750935600000|2025-06-26 11:00:00|701.74|695.66|697.84|691.76|701.84|695.76|696.04|689.96|7442
1750939200000|2025-06-26 12:00:00|697.89|691.81|690.19|684.11|699.89|693.81|690.17|684.09|7001
1750942800000|2025-06-26 13:00:00|690.29|684.21|684.79|678.71|691.67|685.59|681.54|675.46|9210
1750946400000|2025-06-26 14:00:00|684.83|678.75|691.43|685.35|694.39|688.31|679.44|673.36|9705
1750950000000|2025-06-26 15:00:00|691.49|685.41|688.29|682.21|693.99|687.91|681.85|675.77|9144
1750953600000|2025-06-26 16:00:00|688.22|682.14|685.1|679.02|689.14|683.06|681.6|675.52|8198
1750957200000|2025-06-26 17:00:00|685.12|679.04|681.02|674.94|692.19|686.11|680.64|674.56|7912
1750960800000|2025-06-26 18:00:00|681.04|674.96|682.74|676.66|685.76|679.68|677.54|671.46|7596
1750964400000|2025-06-26 19:00:00|682.49|676.41|689.39|683.31|691.81|685.73|681.19|675.11|7723
1750968000000|2025-06-26 20:00:00|689.41|683.33|693.01|686.93|701.24|695.16|687.67|681.59|8456
1750971600000|2025-06-26 21:00:00|693.03|686.95|684.54|678.46|693.16|687.08|681.74|675.66|5186
1750975200000|2025-06-26 22:00:00|684.59|678.51|683.28|677.2|688.3|682.22|681.89|675.81|8357
1750978800000|2025-06-26 23:00:00|683.19|677.11|683.98|677.9|686.24|680.16|681.24|675.16|7932
1750982400000|2025-06-27 00:00:00|683.94|677.86|679.97|673.89|688.59|682.51|679.64|673.56|8271
1750986000000|2025-06-27 01:00:00|679.94|673.86|692.01|685.93|694.61|688.53|676.24|670.16|8762
1750989600000|2025-06-27 02:00:00|691.97|685.89|697.94|691.86|699.37|693.29|688.29|682.21|7824
1750993200000|2025-06-27 03:00:00|697.89|691.81|694.69|688.61|699.69|693.61|691.91|685.83|8472
1750996800000|2025-06-27 04:00:00|694.68|688.6|698.99|692.91|702.74|696.66|692.74|686.66|7290
1751000400000|2025-06-27 05:00:00|698.98|692.9|690.94|684.86|701.43|695.35|690.42|684.34|6416
1751004000000|2025-06-27 06:00:00|690.93|684.85|693.34|687.26|697.93|691.85|690.29|684.21|6945
1751007600000|2025-06-27 07:00:00|693.41|687.33|690.22|684.14|698.04|691.96|688.61|682.53|7863
1751011200000|2025-06-27 08:00:00|690.23|684.15|694.39|688.31|700.86|694.78|688.77|682.69|6702
1751014800000|2025-06-27 09:00:00|694.58|688.5|699.74|693.66|700.24|694.16|691.29|685.21|5580
1751018400000|2025-06-27 10:00:00|699.82|693.74|691.49|685.41|700.34|694.26|691.29|685.21|5745
1751022000000|2025-06-27 11:00:00|691.48|685.4|691.35|685.27|694.29|688.21|688.37|682.29|6925
1751025600000|2025-06-27 12:00:00|691.34|685.26|682.26|676.18|693.58|687.5|681.68|675.6|8057
1751029200000|2025-06-27 13:00:00|682.27|676.19|687.14|681.06|688.54|682.46|681.37|675.29|7591
1751032800000|2025-06-27 14:00:00|687.16|681.08|685.24|679.16|690.39|684.31|682.26|676.18|6681
1751036400000|2025-06-27 15:00:00|685.34|679.26|695.92|689.84|697.79|691.71|684.34|678.26|6224
1751040000000|2025-06-27 16:00:00|695.99|689.91|696.95|690.87|702.19|696.11|692.49|686.41|8262
1751043600000|2025-06-27 17:00:00|696.94|690.86|687.37|681.29|698.08|692|684.49|678.41|7952
1751047200000|2025-06-27 18:00:00|687.29|681.21|683.99|677.91|689.49|683.41|680.94|674.86|8694
1751050800000|2025-06-27 19:00:00|683.94|677.86|693.58|687.5|694.96|688.88|682.79|676.71|6889
1751054400000|2025-06-27 20:00:00|693.54|687.46|697.14|691.06|698.22|692.14|692.89|686.81|4890
1751094000000|2025-06-28 07:00:00|694.59|688.51|698.64|692.56|699.48|693.4|693.7|687.62|5052
1751097600000|2025-06-28 08:00:00|698.68|692.6|698.01|691.93|702.79|696.71|695.62|689.54|3930
1751101200000|2025-06-28 09:00:00|697.81|691.73|708.28|702.2|708.79|702.71|696.57|690.49|3870
1751104800000|2025-06-28 10:00:00|708.36|702.28|705.65|699.57|712.29|706.21|704.42|698.34|3597
1751108400000|2025-06-28 11:00:00|705.72|699.64|702.9|696.82|707.45|701.37|701.73|695.65|2923
1751112000000|2025-06-28 12:00:00|702.94|696.86|705.97|699.89|706.52|700.44|702.69|696.61|3087
1751115600000|2025-06-28 13:00:00|706.06|699.98|703.02|696.94|710.35|704.27|702.82|696.74|4544
1751119200000|2025-06-28 14:00:00|702.95|696.87|705.21|699.13|707.8|701.72|702.79|696.71|3406
1751122800000|2025-06-28 15:00:00|705.22|699.14|710.3|704.22|711.61|705.53|703.33|697.25|3933
1751126400000|2025-06-28 16:00:00|710.29|704.21|712.12|706.04|718.6|712.52|710.29|704.21|6809
1751130000000|2025-06-28 17:00:00|712.13|706.05|718.66|712.58|720.44|714.36|711.15|705.07|5331
1751133600000|2025-06-28 18:00:00|718.64|712.56|715.89|709.81|719.25|713.17|714.79|708.71|5425
1751137200000|2025-06-28 19:00:00|715.88|709.8|712.88|706.8|716.71|710.63|711.45|705.37|3302
1751140800000|2025-06-28 20:00:00|712.89|706.81|714.73|708.65|715.55|709.47|711.52|705.44|3782
1751144400000|2025-06-28 21:00:00|714.72|708.64|717.4|711.32|717.87|711.79|713.8|707.72|2144
1751148000000|2025-06-28 22:00:00|717.41|711.33|718.88|712.8|720.05|713.97|715.99|709.91|4041
1751151600000|2025-06-28 23:00:00|718.94|712.86|715.91|709.83|719.98|713.9|715.7|709.62|2000
1751155200000|2025-06-29 00:00:00|715.93|709.85|714.99|708.91|717.84|711.76|713.56|707.48|3283
1751158800000|2025-06-29 01:00:00|714.98|708.9|703.31|697.23|715.43|709.35|702.81|696.73|3448
1751162400000|2025-06-29 02:00:00|703.34|697.26|702.33|696.25|706.69|700.61|701.6|695.52|2876
1751166000000|2025-06-29 03:00:00|702.38|696.3|701.52|695.44|704.01|697.93|700.9|694.82|2852
1751169600000|2025-06-29 04:00:00|701.53|695.45|700.74|694.66|702.34|696.26|698.69|692.61|2948
1751173200000|2025-06-29 05:00:00|700.73|694.65|704.26|698.18|704.28|698.2|698.84|692.76|3077
1751176800000|2025-06-29 06:00:00|704.27|698.19|705.57|699.49|705.82|699.74|703.1|697.02|2390
1751180400000|2025-06-29 07:00:00|705.56|699.48|707.21|701.13|708.32|702.24|704.12|698.04|2537
1751184000000|2025-06-29 08:00:00|707.24|701.16|709.46|703.38|710.3|704.22|704.02|697.94|4464
1751187600000|2025-06-29 09:00:00|709.44|703.36|725.25|719.17|734.01|727.93|707.29|701.21|5448
1751191200000|2025-06-29 10:00:00|725.19|719.11|728.5|722.42|732.1|726.02|722.5|716.42|6586
1751194800000|2025-06-29 11:00:00|728.52|722.44|730.29|724.21|731.34|725.26|722.81|716.73|3888
1751198400000|2025-06-29 12:00:00|730.27|724.19|728.32|722.24|732.37|726.29|725.51|719.43|4793
1751202000000|2025-06-29 13:00:00|728.33|722.25|719.68|713.6|729.27|723.19|719.5|713.42|4532
1751205600000|2025-06-29 14:00:00|719.7|713.62|717.12|711.04|722.81|716.73|715.55|709.47|4899
1751209200000|2025-06-29 15:00:00|717.08|711|716.38|710.3|722.95|716.87|716.38|710.3|4791
1751212800000|2025-06-29 16:00:00|716.4|710.32|726.08|720|726.4|720.32|715.36|709.28|5379
1751216400000|2025-06-29 17:00:00|726.11|720.03|725.86|719.78|728.45|722.37|720.49|714.41|4297
1751220000000|2025-06-29 18:00:00|725.89|719.81|725.47|719.39|728.27|722.19|722.78|716.7|3712
1751223600000|2025-06-29 19:00:00|725.43|719.35|726.25|713.17|729|719.89|723.92|711.93|3696
1751227200000|2025-06-29 20:00:00|726.24|713.16|726.19|713.11|727.92|714.84|725.51|712.43|3586
1751230800000|2025-06-29 21:00:00|726.24|713.16|725.4|719.32|727.15|721.07|718.99|712.63|3602
1751234400000|2025-06-29 22:00:00|725.42|719.34|748.47|742.39|753.33|747.25|725.42|719.34|10229
1751238000000|2025-06-29 23:00:00|748.44|742.36|742.44|736.36|752.99|746.91|741.94|735.86|8478
1751241600000|2025-06-30 00:00:00|742.57|736.49|741.67|735.59|749.05|742.97|739.65|733.57|8858
1751245200000|2025-06-30 01:00:00|741.75|735.67|737.63|731.55|744.29|738.21|736.3|730.22|7954
1751248800000|2025-06-30 02:00:00|737.62|731.54|731.72|725.64|737.68|731.6|730.87|724.79|7083
1751252400000|2025-06-30 03:00:00|731.82|725.74|734.49|728.41|736.77|730.69|729.69|723.61|6061
1751256000000|2025-06-30 04:00:00|734.39|728.31|731.89|725.81|734.9|728.82|729.39|723.31|5751
1751259600000|2025-06-30 05:00:00|731.87|725.79|739.19|733.11|739.66|733.58|731.03|724.95|3981
1751263200000|2025-06-30 06:00:00|739.05|732.97|725.61|719.53|739.22|733.14|722.74|716.66|5433
1751266800000|2025-06-30 07:00:00|725.59|719.51|732.83|726.18|733.99|727.91|723.99|717.91|6036
1751270400000|2025-06-30 08:00:00|732.73|726.08|725.13|718.48|734.3|727.65|724.03|717.38|4903
1751274000000|2025-06-30 09:00:00|725.17|718.52|718.54|711.89|727.58|720.93|718.18|711.53|4960
1751277600000|2025-06-30 10:00:00|718.52|711.87|720.73|714.08|722.18|715.53|718.15|711.5|5478
1751281200000|2025-06-30 11:00:00|720.68|714.03|718.45|711.8|724.19|717.54|717.78|711.13|7012
1751284800000|2025-06-30 12:00:00|718.29|711.64|713.93|707.28|721.52|714.87|712.95|706.3|6936
1751288400000|2025-06-30 13:00:00|714.08|707.43|715.23|708.58|721.08|714.43|713.58|706.93|7858
1751292000000|2025-06-30 14:00:00|715.26|708.61|711.98|705.33|719.23|712.58|710.94|704.29|8527
1751295600000|2025-06-30 15:00:00|712.03|705.38|723.38|716.73|727.03|720.38|708.04|701.39|8697
1751299200000|2025-06-30 16:00:00|723.35|716.7|721.18|714.53|724.23|717.58|715.58|708.93|6868
1751302800000|2025-06-30 17:00:00|721.13|714.48|721|714.35|724.36|717.71|718.75|712.1|5572
1751306400000|2025-06-30 18:00:00|720.98|714.33|719.18|712.53|723.53|716.88|716.63|709.98|6844
1751310000000|2025-06-30 19:00:00|719.2|712.55|730.83|724.18|731.68|725.03|719|712.35|7691
1751313600000|2025-06-30 20:00:00|730.7|724.05|724.95|718.3|732.26|725.61|724.93|718.28|8056
1751317200000|2025-06-30 21:00:00|724.93|718.28|718.78|712.13|725.75|719.1|716.95|710.3|4637
1751320800000|2025-06-30 22:00:00|718.88|712.23|716.24|709.59|720.52|713.87|715.79|709.14|4438
1751324400000|2025-06-30 23:00:00|716.18|709.53|716.28|709.63|720.68|714.03|715.63|708.98|4103
1751328000000|2025-07-01 00:00:00|716.3|709.65|716.38|709.73|720.08|713.43|711.06|704.41|4929
1751331600000|2025-07-01 01:00:00|716.39|709.74|716.13|709.48|721.73|715.08|714.82|708.17|4532
1751335200000|2025-07-01 02:00:00|716.14|709.49|712.4|705.75|718.14|711.49|711.58|704.93|5393
1751338800000|2025-07-01 03:00:00|712.38|705.73|712.58|705.93|715.08|708.43|710.88|704.23|5725
1751342400000|2025-07-01 04:00:00|712.69|706.04|705.57|698.92|712.69|706.04|705.24|698.59|6014
1751346000000|2025-07-01 05:00:00|705.48|698.83|703.23|696.58|706.64|699.99|700.4|693.75|7185
1751349600000|2025-07-01 06:00:00|703.3|696.65|708.56|701.91|709.83|703.18|700.98|694.33|5687
1751353200000|2025-07-01 07:00:00|708.64|701.99|715.28|708.63|716.25|709.6|702.15|695.5|7012
1751356800000|2025-07-01 08:00:00|715.39|708.74|709.1|702.45|715.55|708.9|708.47|701.82|6345
1751360400000|2025-07-01 09:00:00|709.18|702.53|707.08|700.43|711.96|705.31|704.48|697.83|6065
1751364000000|2025-07-01 10:00:00|707.11|700.46|707.88|701.23|709.41|702.76|704.8|698.15|6490
1751367600000|2025-07-01 11:00:00|707.78|701.13|703.58|696.93|708.53|701.88|700.38|693.73|5740
1751371200000|2025-07-01 12:00:00|703.57|696.92|702.12|695.47|705.33|698.68|701.48|694.83|5719
1751374800000|2025-07-01 13:00:00|702.18|695.53|702.74|696.09|704.98|698.33|697.44|690.79|6839
1751378400000|2025-07-01 14:00:00|702.73|696.08|697.65|691|709.13|702.48|693.06|686.41|8916
1751382000000|2025-07-01 15:00:00|697.68|691.03|697.13|690.48|699.88|693.23|692.82|686.17|8399
1751385600000|2025-07-01 16:00:00|697.19|690.54|694.98|688.33|700.66|694.01|693.25|686.6|6762
1751389200000|2025-07-01 17:00:00|695|688.35|697.18|690.53|697.98|691.33|690.33|683.68|5197
1751392800000|2025-07-01 18:00:00|697.19|690.54|690.15|683.5|697.78|691.13|689.08|682.43|4047
1751396400000|2025-07-01 19:00:00|690.08|683.43|688.38|681.73|694.83|688.18|688.32|681.67|3828
1751400000000|2025-07-01 20:00:00|688.35|681.7|693.32|686.67|694.27|687.62|686.33|679.68|3672
1751403600000|2025-07-01 21:00:00|693.31|686.66|692.52|685.87|696.22|689.57|689.7|683.05|3604
1751407200000|2025-07-01 22:00:00|692.56|685.91|686.56|679.91|694.02|687.37|685.58|678.93|3893
1751410800000|2025-07-01 23:00:00|686.58|679.93|662.52|655.87|687.36|680.71|662.52|655.87|7648
1751414400000|2025-07-02 00:00:00|662.57|655.92|662.3|655.65|669.61|662.96|661.08|654.43|7577
1751418000000|2025-07-02 01:00:00|662.31|655.66|660.03|653.38|664.01|657.36|654.12|647.47|6380
1751421600000|2025-07-02 02:00:00|660.05|653.4|654.98|648.33|661.73|655.08|653.53|646.88|6848
1751425200000|2025-07-02 03:00:00|654.95|648.3|658.4|651.75|663.07|656.42|654.92|648.27|6824
1751428800000|2025-07-02 04:00:00|658.41|651.76|701.68|695.03|703.73|697.08|656.29|649.64|7702
1751432400000|2025-07-02 05:00:00|701.66|695.01|696.86|690.21|704.13|697.48|690.78|684.13|7315
1751436000000|2025-07-02 06:00:00|696.82|690.17|702.28|695.63|706.27|699.62|691.63|684.98|5763
1751439600000|2025-07-02 07:00:00|702.33|695.68|703.53|696.88|707.73|701.08|700.08|693.43|7223
1751443200000|2025-07-02 08:00:00|703.73|697.08|711.28|704.63|711.28|704.63|702.18|695.53|7179
1751446800000|2025-07-02 09:00:00|711.18|704.53|707.72|701.07|711.76|705.11|707.03|700.38|6371
1751450400000|2025-07-02 10:00:00|707.73|701.08|709.85|703.2|711.19|704.54|705.35|698.7|5361
1751454000000|2025-07-02 11:00:00|709.97|703.32|712.1|705.45|724.98|718.33|709.53|702.88|6072
1751457600000|2025-07-02 12:00:00|712.08|705.43|705.28|698.63|713.83|707.18|703.36|696.71|6218
1751461200000|2025-07-02 13:00:00|705.32|698.67|709.17|702.52|715.03|708.38|704.16|697.51|7890
1751464800000|2025-07-02 14:00:00|709.12|702.47|722.13|715.48|722.78|716.13|708.8|702.15|8913
1751468400000|2025-07-02 15:00:00|722.19|715.54|733.73|727.08|736.58|729.93|721.36|714.71|8015
1751472000000|2025-07-02 16:00:00|733.75|727.1|746.58|739.93|747.98|741.33|733.53|726.88|10159
1751475600000|2025-07-02 17:00:00|746.54|739.89|740.45|733.8|752.48|745.83|735.43|728.78|9121
1751479200000|2025-07-02 18:00:00|740.31|733.66|746.88|740.23|747.53|740.88|740.05|733.4|8845
1751482800000|2025-07-02 19:00:00|747.03|740.38|749.94|743.29|750.41|743.76|741.08|734.43|8112
1751486400000|2025-07-02 20:00:00|749.78|743.13|747.65|741|750.38|743.73|743.33|736.68|7667
1751490000000|2025-07-02 21:00:00|747.66|741.01|757.92|751.27|758.7|752.05|746.7|740.05|3244
1751493600000|2025-07-02 22:00:00|757.79|751.14|751.54|744.89|760.68|754.03|751.05|744.4|6161
1751497200000|2025-07-02 23:00:00|751.71|745.06|738.28|731.63|753.11|746.46|736.68|730.03|5833
1751500800000|2025-07-03 00:00:00|738.18|731.53|735.98|729.33|742.28|735.63|735.18|728.53|6167
1751504400000|2025-07-03 01:00:00|736.06|729.41|741.58|734.93|744.13|737.48|733.78|727.13|4335
1751508000000|2025-07-03 02:00:00|741.61|734.96|736.78|730.13|742.83|736.18|731.73|725.08|5208
1751511600000|2025-07-03 03:00:00|736.75|730.1|734.21|727.56|740.35|733.7|733.98|727.33|5193
1751515200000|2025-07-03 04:00:00|734.09|727.44|738.42|731.77|740.52|733.87|733.98|727.33|5129
1751518800000|2025-07-03 05:00:00|738.43|731.78|757.13|750.48|758.81|752.16|738.32|731.67|6248
1751522400000|2025-07-03 06:00:00|757.08|750.43|765.86|759.21|772.08|765.43|752.58|745.93|7148
1751526000000|2025-07-03 07:00:00|765.71|759.06|773.28|766.63|776.94|770.29|763.53|756.88|5940
1751529600000|2025-07-03 08:00:00|773.31|766.66|769.65|763|777.38|770.73|769.4|762.75|7550
1751533200000|2025-07-03 09:00:00|769.68|763.03|773.18|766.53|780.18|773.53|768.48|761.83|7603
1751536800000|2025-07-03 10:00:00|773.13|766.48|772.14|765.49|774.73|768.08|766.53|759.88|6044
1751540400000|2025-07-03 11:00:00|772.13|765.48|776.03|769.38|776.48|769.83|766.53|759.88|5012
1751544000000|2025-07-03 12:00:00|776.09|769.44|775.38|768.73|785.48|777.56|762.34|755.69|8280
1751547600000|2025-07-03 13:00:00|775.29|768.64|784.93|778.28|789.46|782.81|770.87|764.22|10119
1751551200000|2025-07-03 14:00:00|784.88|778.23|772.48|765.83|788.95|782.3|771.5|764.85|9740
1751554800000|2025-07-03 15:00:00|772.38|765.73|762.88|756.23|775.28|768.63|761.23|754.58|9165
1751558400000|2025-07-03 16:00:00|762.9|756.25|768.26|761.61|773.85|767.2|762.68|756.03|7124
1751562000000|2025-07-03 17:00:00|768.13|761.48|765.03|758.38|769.8|763.15|763.42|756.77|5655
1751565600000|2025-07-03 18:00:00|764.96|758.31|764.99|758.34|768.93|762.28|762.85|756.2|6192
1751569200000|2025-07-03 19:00:00|764.98|758.33|762.95|756.3|766.88|760.23|761.28|754.63|6551
1751572800000|2025-07-03 20:00:00|762.98|756.33|764.94|758.29|768.59|761.94|761.56|754.91|4302
1751576400000|2025-07-03 21:00:00|764.95|758.3|765.41|758.76|767.73|761.08|760.3|753.65|3927
1751580000000|2025-07-03 22:00:00|765.42|758.77|753.68|747.03|767.48|760.83|752.63|745.98|6124
1751583600000|2025-07-03 23:00:00|753.64|746.99|750.65|744|755.78|749.13|748.48|741.83|4320
1751587200000|2025-07-04 00:00:00|750.7|744.05|755.97|749.32|759.48|752.83|750.58|743.93|5007
1751590800000|2025-07-04 01:00:00|755.98|749.33|759.17|752.52|766.68|760.03|754.92|748.27|5018
1751594400000|2025-07-04 02:00:00|759.16|752.51|746.92|740.27|761.88|755.23|745.65|739|6611
1751598000000|2025-07-04 03:00:00|746.9|740.25|746.97|740.32|753.58|746.93|744.94|738.29|5577
1751601600000|2025-07-04 04:00:00|746.94|740.29|742.93|736.28|750.15|743.5|742.38|735.73|5985
1751605200000|2025-07-04 05:00:00|742.92|736.27|740.28|733.63|745.95|739.3|738.88|732.23|5117
1751608800000|2025-07-04 06:00:00|740.18|733.53|738.08|731.43|740.25|733.6|734.89|728.24|5437
1751612400000|2025-07-04 07:00:00|738.1|731.45|733.08|726.43|740.73|734.08|731.96|725.31|4983
1751616000000|2025-07-04 08:00:00|733.03|726.38|738.58|731.93|742.03|735.38|729.68|723.03|5580
1751619600000|2025-07-04 09:00:00|738.48|731.83|742.98|736.33|744.23|737.58|737.98|731.33|4326
1751623200000|2025-07-04 10:00:00|742.95|736.3|737.08|730.43|744.78|738.13|735.83|729.18|4155
1751626800000|2025-07-04 11:00:00|736.98|730.33|738.58|731.93|742.88|736.23|736.65|730|3608
1751630400000|2025-07-04 12:00:00|738.63|731.98|734.54|727.89|740.04|733.39|733.73|727.08|4168
1751634000000|2025-07-04 13:00:00|734.53|727.88|724.51|717.86|736.68|730.03|724.42|717.77|6671
1751637600000|2025-07-04 14:00:00|724.58|717.93|700.29|693.64|726.08|719.43|694.08|687.43|9770
1751641200000|2025-07-04 15:00:00|700.3|693.65|693.99|687.34|701.43|694.78|693.26|686.61|9568
1751644800000|2025-07-04 16:00:00|693.98|687.33|686.4|679.75|695.53|688.88|681.23|674.58|9878
1751648400000|2025-07-04 17:00:00|686.45|679.8|694.1|687.45|694.92|688.27|686.33|679.68|7982
1751652000000|2025-07-04 18:00:00|694.08|687.43|693.77|687.12|695.48|688.83|688.56|681.91|6625
1751655600000|2025-07-04 19:00:00|693.85|687.2|692.23|685.58|694.45|687.8|690.48|683.83|5272
1751659200000|2025-07-04 20:00:00|692.25|685.6|695.12|688.47|697.49|690.84|690.68|684.03|4632
1751698800000|2025-07-05 07:00:00|703.49|696.84|703.9|697.25|706.32|699.67|703.1|696.45|4471
1751702400000|2025-07-05 08:00:00|703.91|697.26|700.39|693.74|704.85|698.2|697.75|691.1|4392
1751706000000|2025-07-05 09:00:00|700.46|693.81|700.85|694.2|701.51|694.86|695.59|688.94|4705
1751709600000|2025-07-05 10:00:00|700.81|694.16|699.1|692.45|701.36|694.71|697.78|691.13|4224
1751713200000|2025-07-05 11:00:00|699.06|692.41|703.21|696.56|706.25|699.6|699.05|692.4|3864
1751716800000|2025-07-05 12:00:00|703.24|696.59|701.73|695.08|704.21|697.56|697.14|690.49|4583
1751720400000|2025-07-05 13:00:00|701.7|695.05|698.22|691.57|703.45|696.8|697.74|691.09|3737
1751724000000|2025-07-05 14:00:00|698.23|691.58|698.23|691.58|700.06|693.41|695.23|688.58|3805
1751727600000|2025-07-05 15:00:00|698.21|691.56|694.53|687.88|700.56|693.91|693.95|687.3|3121
1751731200000|2025-07-05 16:00:00|694.47|687.82|697.46|690.81|697.8|691.15|692.19|685.54|4480
1751734800000|2025-07-05 17:00:00|697.48|690.83|695.52|688.87|699.9|693.25|692.72|686.07|4719
1751738400000|2025-07-05 18:00:00|695.59|688.94|691.53|684.88|695.94|689.29|691.11|684.46|4340
1751742000000|2025-07-05 19:00:00|691.57|684.92|698.9|692.25|699.35|692.7|690.61|683.96|3800
1751745600000|2025-07-05 20:00:00|698.95|692.3|706.54|699.89|706.76|700.11|697.49|690.84|3695
1751749200000|2025-07-05 21:00:00|706.57|699.92|706.13|699.48|708.38|701.73|702.89|696.24|3087
1751752800000|2025-07-05 22:00:00|706.11|699.46|739.84|733.19|744.2|737.55|704.25|697.6|5759
1751756400000|2025-07-05 23:00:00|739.78|733.13|736.68|730.03|745|738.35|724.35|717.7|5365
1751760000000|2025-07-06 00:00:00|736.59|729.94|745.23|738.58|746.47|739.82|725.71|719.06|5171
1751763600000|2025-07-06 01:00:00|745.2|738.55|734.41|727.76|745.94|739.29|732.39|725.74|6000
1751767200000|2025-07-06 02:00:00|734.4|727.75|728.58|721.93|735.28|728.63|728.33|721.68|3961
1751770800000|2025-07-06 03:00:00|728.57|721.92|732.47|725.82|733.04|726.39|725.18|718.53|3775
1751774400000|2025-07-06 04:00:00|732.54|725.89|727.36|720.71|732.74|726.09|726.33|719.68|3078
1751778000000|2025-07-06 05:00:00|727.38|720.73|730.84|724.19|731.57|724.92|726.56|719.91|3369
1751781600000|2025-07-06 06:00:00|730.85|724.2|732.58|725.93|737.96|731.31|730.5|723.85|3662
1751785200000|2025-07-06 07:00:00|732.59|725.94|729.24|722.59|733.72|727.07|728.78|722.13|3787
1751788800000|2025-07-06 08:00:00|729.26|722.61|729.98|723.33|731.8|725.15|726.48|719.83|4169
1751792400000|2025-07-06 09:00:00|729.97|723.32|728.18|721.53|733.49|726.84|726.68|720.03|3990
1751796000000|2025-07-06 10:00:00|728.21|721.56|729.07|722.42|732.11|725.46|726.93|720.28|3308
1751799600000|2025-07-06 11:00:00|729.05|722.4|730.54|723.89|731.54|724.89|727.95|721.3|2957
1751803200000|2025-07-06 12:00:00|730.53|723.88|735.07|728.42|735.86|729.21|728.52|721.87|3028
1751806800000|2025-07-06 13:00:00|734.99|728.34|748.86|742.21|756.74|750.09|732.21|725.56|6313
1751810400000|2025-07-06 14:00:00|748.98|742.33|744.1|737.45|750.83|744.18|740.93|734.28|7780
1751814000000|2025-07-06 15:00:00|744.11|737.46|742.62|735.97|745.12|738.47|740.08|733.43|5617
1751817600000|2025-07-06 16:00:00|742.63|735.98|744.12|737.47|745.31|738.66|740.22|733.57|4818
1751821200000|2025-07-06 17:00:00|744.09|737.44|742.47|735.82|745.39|738.74|740.55|733.9|4166
1751824800000|2025-07-06 18:00:00|742.52|735.87|738.65|732|744.2|737.55|735.56|728.91|5866
1751828400000|2025-07-06 19:00:00|738.68|732.03|745.9|732.25|745.9|733.83|737.88|728.58|3621
1751832000000|2025-07-06 20:00:00|745.88|732.23|749.62|735.97|751.02|737.37|745.29|731.64|3836
1751835600000|2025-07-06 21:00:00|749.64|735.99|753.88|747.23|757.63|750.98|745.34|735.99|4815
1751839200000|2025-07-06 22:00:00|753.98|747.33|749.53|742.88|760.78|754.13|747.98|741.33|4600
1751842800000|2025-07-06 23:00:00|749.49|742.84|745.63|738.98|749.57|742.92|741.56|734.91|3641
1751846400000|2025-07-07 00:00:00|745.78|739.13|740.26|733.61|747.64|740.99|740.08|733.43|4771
1751850000000|2025-07-07 01:00:00|740.33|733.68|745.56|738.91|746.35|739.7|738.02|731.37|3919
1751853600000|2025-07-07 02:00:00|745.58|738.93|746.96|740.31|753.4|746.75|745.28|738.63|4535
1751857200000|2025-07-07 03:00:00|746.91|740.26|749.7|743.05|755.53|748.88|746.68|740.03|4648
1751860800000|2025-07-07 04:00:00|749.74|743.09|745.01|738.36|752.01|745.36|744.87|738.22|3219
1751864400000|2025-07-07 05:00:00|744.98|738.33|744.17|737.52|748.07|741.42|742.39|735.74|5057
1751868000000|2025-07-07 06:00:00|744.15|737.5|741.14|734.49|748.75|742.1|739.93|733.28|4533
1751871600000|2025-07-07 07:00:00|741.2|734.55|745.08|738.43|746.06|739.41|738.53|731.88|3425
1751875200000|2025-07-07 08:00:00|744.89|738.24|742.84|736.19|745.18|738.53|740.73|734.08|3467
1751878800000|2025-07-07 09:00:00|742.79|736.14|741.77|735.12|745.52|738.87|739.83|733.18|2855
1751882400000|2025-07-07 10:00:00|741.68|735.03|741.48|734.83|743.99|737.34|739.18|732.53|3480
1751886000000|2025-07-07 11:00:00|741.53|734.88|740.08|733.43|744.78|738.13|738.73|732.08|3650
1751889600000|2025-07-07 12:00:00|740.11|733.46|736.06|729.41|741.18|734.53|735.6|728.95|4274
1751893200000|2025-07-07 13:00:00|736.03|729.38|745.18|738.53|746.28|739.63|732.69|726.04|6597
1751896800000|2025-07-07 14:00:00|745.16|738.51|735.82|729.17|746.03|739.38|732.23|725.58|6059
1751900400000|2025-07-07 15:00:00|735.87|729.22|737.11|730.46|738.73|732.08|733.38|726.73|4557
1751904000000|2025-07-07 16:00:00|737.13|730.48|730.07|723.42|739.71|733.06|729.9|723.25|7114
1751907600000|2025-07-07 17:00:00|730.1|723.45|733.93|727.28|737.01|730.36|729.18|722.53|5791
1751911200000|2025-07-07 18:00:00|734|727.35|735.9|729.25|736.18|729.53|728.11|721.46|4050
1751914800000|2025-07-07 19:00:00|735.88|729.23|734.63|727.98|739.48|732.83|733.08|726.43|4768
1751918400000|2025-07-07 20:00:00|734.55|727.9|730.39|723.74|734.55|727.9|728.48|721.83|3544
1751922000000|2025-07-07 21:00:00|730.48|723.83|733.79|727.14|735.07|728.42|726.48|719.83|3623
1751925600000|2025-07-07 22:00:00|733.74|727.09|735.11|728.46|735.68|729.03|731.57|724.92|3580
1751929200000|2025-07-07 23:00:00|735.12|728.47|742.27|735.62|742.98|736.33|734.91|728.26|4299
1751932800000|2025-07-08 00:00:00|742.28|735.63|744.47|737.82|750.18|743.53|741.18|734.53|6072
1751936400000|2025-07-08 01:00:00|744.45|737.8|739.3|732.65|744.8|738.15|739.07|732.42|5291
1751940000000|2025-07-08 02:00:00|739.28|732.63|736.63|729.98|740.96|734.31|735.18|728.53|5786
1751943600000|2025-07-08 03:00:00|736.68|730.03|740.98|734.33|742.3|735.65|735.85|729.2|4970
1751947200000|2025-07-08 04:00:00|741.03|734.38|745.68|739.03|745.98|739.33|736.05|729.4|5432
1751950800000|2025-07-08 05:00:00|745.73|739.08|748.83|742.18|750.3|743.65|742.48|735.83|6906
1751954400000|2025-07-08 06:00:00|748.78|742.13|745.23|738.58|751.23|744.58|743.84|737.19|6061
1751958000000|2025-07-08 07:00:00|745.18|738.53|746.18|739.53|746.43|739.78|742.73|736.08|3310
1751961600000|2025-07-08 08:00:00|746.2|739.55|744.44|737.79|750.42|743.77|744.43|737.78|4583
1751965200000|2025-07-08 09:00:00|744.49|737.84|744.28|737.63|747.23|740.58|742.25|735.6|3970
1751968800000|2025-07-08 10:00:00|744.31|737.66|762.44|755.79|762.58|755.93|743.38|736.73|5546
1751972400000|2025-07-08 11:00:00|762.49|755.84|765.43|758.78|766.08|759.43|753.38|746.73|7085
1751976000000|2025-07-08 12:00:00|765.48|758.83|768.68|762.03|769.69|763.04|759.08|752.43|5410
1751979600000|2025-07-08 13:00:00|768.78|762.13|767.75|761.1|771.78|765.13|763.26|756.61|6636
1751983200000|2025-07-08 14:00:00|767.74|761.09|757.18|750.53|768.38|761.73|756.53|749.88|7941
1751986800000|2025-07-08 15:00:00|757.23|750.58|761.13|754.48|761.83|755.18|753.44|746.79|6562
1751990400000|2025-07-08 16:00:00|761.18|754.53|764.1|757.45|767.86|761.21|756.48|749.83|7153
1751994000000|2025-07-08 17:00:00|764.08|757.43|778.96|772.31|784.81|778.16|763.78|757.13|8070
1751997600000|2025-07-08 18:00:00|779.01|772.36|779.93|773.28|783.97|777.32|776.77|770.12|7026
1752001200000|2025-07-08 19:00:00|779.91|773.26|771.64|764.99|780.04|773.39|768.88|762.23|6949
1752004800000|2025-07-08 20:00:00|771.61|764.96|767.02|760.37|773.69|767.04|767.02|760.37|4894
1752008400000|2025-07-08 21:00:00|767.04|760.39|765.98|759.33|768.81|762.16|765.15|758.5|2846
1752012000000|2025-07-08 22:00:00|765.99|759.34|766.58|759.93|767.22|760.57|762.88|756.23|3911
1752015600000|2025-07-08 23:00:00|766.52|759.87|769.35|762.7|770.21|763.56|763.23|756.58|3424
1752019200000|2025-07-09 00:00:00|769.37|762.72|765.78|759.13|770.43|763.78|763.78|757.13|4255
1752022800000|2025-07-09 01:00:00|765.88|759.23|764.1|757.45|770.97|764.32|761.28|754.63|5858
1752026400000|2025-07-09 02:00:00|764.15|757.5|763.75|757.1|768.64|761.99|762.18|755.53|4661
1752030000000|2025-07-09 03:00:00|763.69|757.04|758.78|752.13|768.19|761.54|757.05|750.4|4118
1752033600000|2025-07-09 04:00:00|758.77|752.12|765.53|758.88|765.7|759.05|757.93|751.28|2981
1752037200000|2025-07-09 05:00:00|765.57|758.92|773.23|766.58|778.57|771.92|763.98|757.33|4451
1752040800000|2025-07-09 06:00:00|773.21|766.56|776.36|769.71|776.82|770.17|768.13|761.48|4176
1752044400000|2025-07-09 07:00:00|776.41|769.76|779.52|772.87|779.52|772.87|771.92|765.27|4110
1752048000000|2025-07-09 08:00:00|779.43|772.78|779.97|773.32|783.07|776.42|777.57|770.92|7373
1752051600000|2025-07-09 09:00:00|779.98|773.33|783.49|776.84|784.03|777.38|776.65|770|5423
1752055200000|2025-07-09 10:00:00|783.51|776.86|792.69|786.04|796.88|790.23|780.89|774.24|7312
1752058800000|2025-07-09 11:00:00|792.7|786.05|799.08|792.43|800.68|794.03|790.08|783.43|6877
1752062400000|2025-07-09 12:00:00|799.03|792.38|816.68|810.03|826.33|819.68|797.28|790.63|8349
1752066000000|2025-07-09 13:00:00|816.71|810.06|819.13|812.48|824.12|817.47|816.21|809.56|8641
1752069600000|2025-07-09 14:00:00|819.08|812.43|824.9|818.25|832.53|825.88|817.08|810.43|9865
1752073200000|2025-07-09 15:00:00|824.97|818.32|818.88|812.23|828.5|821.85|816.19|809.54|7749
1752076800000|2025-07-09 16:00:00|818.87|812.22|825.68|819.03|828.72|822.07|816.47|809.82|7876
1752080400000|2025-07-09 17:00:00|825.67|819.02|824.28|817.63|828.34|821.69|819.88|813.23|7150
1752084000000|2025-07-09 18:00:00|824.35|817.7|830.26|823.61|835.92|829.27|824.31|817.66|8794
1752087600000|2025-07-09 19:00:00|830.09|823.44|844.45|837.8|848.86|842.21|828.75|822.1|8894
1752091200000|2025-07-09 20:00:00|844.41|837.76|835.52|828.87|846.3|839.65|831.73|825.08|8999
1752094800000|2025-07-09 21:00:00|835.36|828.71|840.08|833.43|841.51|834.86|834.72|828.07|4716
1752098400000|2025-07-09 22:00:00|840.13|833.48|848.43|841.78|848.88|842.23|840.13|833.48|6255
1752102000000|2025-07-09 23:00:00|848.38|841.73|833.28|826.63|852.08|845.43|831.49|824.84|6865
1752105600000|2025-07-10 00:00:00|833.41|826.76|822.21|815.56|839.21|832.56|822.08|815.43|7276
1752109200000|2025-07-10 01:00:00|822.19|815.54|823.32|816.67|826.57|819.92|820.44|813.79|5778
1752112800000|2025-07-10 02:00:00|823.43|816.78|823.4|816.75|830.08|823.43|820.72|814.07|6530
1752116400000|2025-07-10 03:00:00|823.42|816.77|821.69|815.04|826.38|819.73|819.71|813.06|5421
1752120000000|2025-07-10 04:00:00|821.81|815.16|832.91|826.26|835.58|828.93|817.98|811.33|5671
1752123600000|2025-07-10 05:00:00|832.93|826.28|833.43|826.78|839.68|833.03|829.22|822.57|5044
1752127200000|2025-07-10 06:00:00|833.47|826.82|840.83|834.18|843.73|837.08|830.51|823.86|5011
1752130800000|2025-07-10 07:00:00|840.75|834.1|841.76|835.11|847.48|840.83|839.68|833.03|6164
1752134400000|2025-07-10 08:00:00|841.8|835.15|838.95|832.3|842.28|835.63|836.08|829.43|6337
1752138000000|2025-07-10 09:00:00|838.96|832.31|833.98|827.33|841.38|834.73|832.08|825.43|5896
1752141600000|2025-07-10 10:00:00|833.93|827.28|830.84|824.19|835.28|828.63|829.05|822.4|5480
1752145200000|2025-07-10 11:00:00|830.78|824.13|828.04|821.39|831.28|824.63|825.58|818.93|5849
1752148800000|2025-07-10 12:00:00|828.08|821.43|832.38|825.73|832.68|826.03|823.68|817.03|6860
1752152400000|2025-07-10 13:00:00|832.39|825.74|830.43|823.78|838.08|831.43|827.11|820.46|7195
1752156000000|2025-07-10 14:00:00|830.53|823.88|812.63|805.98|830.71|824.06|804.64|797.99|8890
1752159600000|2025-07-10 15:00:00|812.32|805.67|809.78|803.13|813.08|806.43|807.08|800.43|8381
1752163200000|2025-07-10 16:00:00|809.8|803.15|824.5|817.85|828.06|821.41|808.52|801.87|9675
1752166800000|2025-07-10 17:00:00|824.63|817.98|833.8|827.15|835.48|828.83|822.38|815.73|9522
1752170400000|2025-07-10 18:00:00|833.86|827.21|829.66|823.01|835.43|828.78|822.7|816.05|9225
1752174000000|2025-07-10 19:00:00|829.4|822.75|827.16|820.51|831.08|824.43|826.28|819.63|6888
1752177600000|2025-07-10 20:00:00|827.13|820.48|830.8|824.15|834.04|827.39|826.48|819.83|6335
1752181200000|2025-07-10 21:00:00|830.6|823.95|857.37|850.72|864.72|858.07|829.93|823.28|8593
1752184800000|2025-07-10 22:00:00|857.15|850.5|855.02|848.37|862.59|855.94|850.32|843.67|9047
1752188400000|2025-07-10 23:00:00|855.03|848.38|849.88|843.23|859.18|852.53|845.39|838.74|8520
1752192000000|2025-07-11 00:00:00|849.98|843.33|837.83|831.18|850.73|844.08|833.88|827.23|8625
1752195600000|2025-07-11 01:00:00|837.82|831.17|848.35|841.7|848.73|842.08|836.13|829.48|8271
1752199200000|2025-07-11 02:00:00|848.33|841.68|848.92|842.27|849.79|843.14|844.33|837.68|8559
1752202800000|2025-07-11 03:00:00|848.88|842.23|845.99|839.34|848.88|842.23|842.47|835.82|8155
1752206400000|2025-07-11 04:00:00|846|839.35|888.96|882.31|900.9|894.25|837.87|831.22|8439
1752210000000|2025-07-11 05:00:00|889.19|882.54|888.65|882|899.68|893.03|875.76|869.11|10616
1752213600000|2025-07-11 06:00:00|888.6|881.95|873.2|866.55|897.44|890.79|871.78|865.13|9327
1752217200000|2025-07-11 07:00:00|873.18|866.53|865.73|859.08|883.43|876.78|865.33|858.68|9734
1752220800000|2025-07-11 08:00:00|865.78|859.13|880.18|873.53|880.31|873.66|865.73|859.08|9284
1752224400000|2025-07-11 09:00:00|880.17|873.52|904.38|897.73|905.74|899.09|879.23|872.58|9460
1752228000000|2025-07-11 10:00:00|904.34|897.69|894.64|887.16|907.19|899.71|891.78|885.13|9080
1752231600000|2025-07-11 11:00:00|894.67|887.19|896.99|889.51|899.26|891.78|888.36|880.88|9527
1752235200000|2025-07-11 12:00:00|896.98|889.5|898.19|890.71|907.46|899.98|893.81|886.33|9220
1752238800000|2025-07-11 13:00:00|898.14|890.66|893.96|886.48|911.14|903.66|886.49|879.01|10986
1752242400000|2025-07-11 14:00:00|894.03|886.55|890.29|882.81|899.03|891.55|884.34|876.86|10621
1752246000000|2025-07-11 15:00:00|890.15|882.67|877.17|869.69|892.09|884.61|872.56|865.08|10749
1752249600000|2025-07-11 16:00:00|877.34|869.86|885.54|878.06|888.29|880.81|875.08|867.6|10809
1752253200000|2025-07-11 17:00:00|885.57|878.09|888.59|881.11|892.19|884.71|881.54|874.06|8861
1752256800000|2025-07-11 18:00:00|888.79|881.31|889.44|881.96|892.99|885.51|885.69|878.21|6491
1752260400000|2025-07-11 19:00:00|889.39|881.91|891.09|883.61|892.99|885.51|882.44|874.96|6900
1752264000000|2025-07-11 20:00:00|891.13|883.65|883.88|876.4|892.3|884.82|882.58|875.1|7138
1752303600000|2025-07-12 07:00:00|860.59|853.11|860.39|852.91|865.76|858.28|857.64|850.16|6887
1752307200000|2025-07-12 08:00:00|860.35|852.87|850.19|842.71|864.41|856.93|843.18|835.7|7091
1752310800000|2025-07-12 09:00:00|850.15|842.67|856.97|849.49|857.07|849.59|846.46|838.98|6917
1752314400000|2025-07-12 10:00:00|856.98|849.5|857.09|849.61|858.25|850.77|851.73|844.25|6339
1752318000000|2025-07-12 11:00:00|857.07|849.59|853.04|845.56|860.26|852.78|852.38|844.9|5741
1752321600000|2025-07-12 12:00:00|853.05|845.57|837.09|829.61|856.73|849.25|829.99|822.51|8620
1752325200000|2025-07-12 13:00:00|836.94|829.46|838.03|830.55|838.03|830.55|826.21|818.73|9007
1752328800000|2025-07-12 14:00:00|838.04|830.56|832.85|825.37|843.67|836.19|832.15|824.67|7131
1752332400000|2025-07-12 15:00:00|832.84|825.36|827.42|819.94|835.32|827.84|820.89|813.41|9746
1752336000000|2025-07-12 16:00:00|827.4|819.92|835.22|827.74|839.91|832.43|823.78|816.3|7262
1752339600000|2025-07-12 17:00:00|835.21|827.73|842.54|835.06|845.11|837.63|834.49|827.01|6472
1752343200000|2025-07-12 18:00:00|842.55|835.07|842.61|835.13|843.17|835.69|838.21|830.73|4996
1752346800000|2025-07-12 19:00:00|842.62|835.14|840.87|833.39|844.16|836.68|838.97|831.49|5011
1752350400000|2025-07-12 20:00:00|840.91|833.43|832.29|824.81|841.07|833.59|831.97|824.49|5128
1752354000000|2025-07-12 21:00:00|832.28|824.8|841.9|834.42|842.18|834.7|832.05|824.57|4055
1752357600000|2025-07-12 22:00:00|841.91|834.43|842.79|835.31|846.27|838.79|836.01|828.53|4765
1752361200000|2025-07-12 23:00:00|842.8|835.32|843.01|835.53|845.23|837.75|838.75|831.27|5984
1752364800000|2025-07-13 00:00:00|843.03|835.55|844.69|837.21|846.47|838.99|838.75|831.27|6366
1752368400000|2025-07-13 01:00:00|844.66|837.18|850.1|842.62|851.42|843.94|841.99|834.51|6435
1752372000000|2025-07-13 02:00:00|850|842.52|850.47|842.99|853.48|846|842.95|835.47|6804
1752375600000|2025-07-13 03:00:00|850.48|843|851.94|844.46|855.93|848.45|848.7|841.22|6885
1752379200000|2025-07-13 04:00:00|852.01|844.53|854.71|847.23|854.77|847.29|848.59|841.11|5800
1752382800000|2025-07-13 05:00:00|854.69|847.21|847.24|839.76|855.29|847.81|846.5|839.02|4989
1752386400000|2025-07-13 06:00:00|847.23|839.75|851.77|844.29|857.78|850.3|846.48|839|4856
1752390000000|2025-07-13 07:00:00|851.79|844.31|854.16|846.68|855.95|848.47|848.88|841.4|4599
1752393600000|2025-07-13 08:00:00|854.12|846.64|848.35|840.87|854.12|846.64|845.98|838.5|5468
1752397200000|2025-07-13 09:00:00|848.33|840.85|844.69|837.21|849.72|842.24|841.97|834.49|5612
1752400800000|2025-07-13 10:00:00|844.77|837.29|844.09|836.61|848.2|840.72|842.34|834.86|3639
1752404400000|2025-07-13 11:00:00|844.1|836.62|850.84|843.36|852.14|844.66|843.49|836.01|5727
1752408000000|2025-07-13 12:00:00|850.74|843.26|857.85|850.37|861.52|854.04|848.59|841.11|6527
1752411600000|2025-07-13 13:00:00|857.88|850.4|860.38|852.9|861.86|854.38|853.32|845.84|7474
1752415200000|2025-07-13 14:00:00|860.4|852.92|866.64|859.16|878.34|870.86|858.47|850.99|9729
1752418800000|2025-07-13 15:00:00|866.7|859.22|863.09|855.61|876.7|869.22|859.29|851.81|9039
1752422400000|2025-07-13 16:00:00|863.07|855.59|861.88|854.4|872.77|865.29|861.59|854.11|8195
1752426000000|2025-07-13 17:00:00|861.95|854.47|867.37|859.89|872.56|865.08|857.67|850.19|7375
1752429600000|2025-07-13 18:00:00|867.35|859.87|867.5|860.02|874.3|866.82|864.83|857.35|6450
1752433200000|2025-07-13 19:00:00|867.54|860.06|867.95|853.47|872.91|864.9|865.79|853.15|6631
1752436800000|2025-07-13 20:00:00|867.99|853.51|870.35|855.87|873.45|858.97|865.22|850.74|6014
1752440400000|2025-07-13 21:00:00|870.34|855.86|852.6|845.12|870.58|856.1|847.44|839.96|5313
1752444000000|2025-07-13 22:00:00|852.58|845.1|849.29|841.81|855.84|848.36|845.19|837.71|7981
1752447600000|2025-07-13 23:00:00|849.26|841.78|855.17|847.69|857.77|850.29|848.49|841.01|8683
1752451200000|2025-07-14 00:00:00|855.14|847.66|858.24|850.76|864.79|857.31|852.83|845.35|9465
1752454800000|2025-07-14 01:00:00|858.35|850.87|863.39|855.91|865.89|858.41|852.19|844.71|9699
1752458400000|2025-07-14 02:00:00|863.44|855.96|873.38|865.9|879.89|872.41|859.59|852.11|9635
1752462000000|2025-07-14 03:00:00|873.35|865.87|886.65|879.17|894.99|887.51|871.14|863.66|8826
1752465600000|2025-07-14 04:00:00|886.69|879.21|930.06|922.58|946.69|939.21|881.79|874.31|10113
1752469200000|2025-07-14 05:00:00|929.96|922.48|928.49|921.01|933.94|926.46|913.34|905.86|10138
1752472800000|2025-07-14 06:00:00|928.39|920.91|919.03|911.55|929.84|922.36|914.24|906.76|9612
1752476400000|2025-07-14 07:00:00|919.04|911.56|943.35|935.87|944.34|936.86|917.4|909.92|9618
1752480000000|2025-07-14 08:00:00|943.4|935.92|937|929.52|944.82|937.34|927.26|919.78|9544
1752483600000|2025-07-14 09:00:00|936.95|929.47|934.79|927.31|943.17|935.69|930.73|923.25|9424
1752487200000|2025-07-14 10:00:00|934.89|927.41|946.44|938.96|954.54|947.06|928.09|920.61|9722
1752490800000|2025-07-14 11:00:00|946.25|938.77|944.13|936.65|963.95|956.47|941.41|933.93|10167
1752494400000|2025-07-14 12:00:00|944.12|936.64|943.74|936.26|948.24|940.76|933.2|925.72|9061
1752498000000|2025-07-14 13:00:00|943.71|936.23|951.94|944.46|958.94|951.46|937.73|930.25|10294
1752501600000|2025-07-14 14:00:00|951.99|944.51|942.29|934.81|967.23|959.75|934.79|927.31|10554
1752505200000|2025-07-14 15:00:00|942.39|934.91|931.22|923.74|943.74|936.26|924|916.52|10332
1752508800000|2025-07-14 16:00:00|931.46|923.98|921.04|913.56|934.44|926.96|920.13|912.65|10476
1752512400000|2025-07-14 17:00:00|921.02|913.54|918.34|910.86|924.72|917.24|913.44|905.96|8435
1752516000000|2025-07-14 18:00:00|918.36|910.88|911.5|904.02|921.59|914.11|910.13|902.65|7133
1752519600000|2025-07-14 19:00:00|911.52|904.04|916.44|908.96|917.51|910.03|907.79|900.31|7826
1752523200000|2025-07-14 20:00:00|916.5|909.02|913.8|906.32|920.87|913.39|904.26|896.78|7621
1752526800000|2025-07-14 21:00:00|913.71|906.23|919.38|911.9|921.38|913.9|911.89|904.41|4367
1752530400000|2025-07-14 22:00:00|919.36|911.88|921.29|913.81|924.5|917.02|911.62|904.14|5605
1752534000000|2025-07-14 23:00:00|921.24|913.76|916.94|909.46|922.59|915.11|913.85|906.37|5663
1752537600000|2025-07-15 00:00:00|916.98|909.5|905.28|897.8|921.2|913.72|904.46|896.98|7250
1752541200000|2025-07-15 01:00:00|905.32|897.84|893.33|885.85|906.79|899.31|889.39|881.91|8688
1752544800000|2025-07-15 02:00:00|893.29|885.81|887.85|880.37|896.69|889.21|879.21|871.73|9704
1752548400000|2025-07-15 03:00:00|887.76|880.28|881.81|874.33|887.97|880.49|872.89|865.41|9260
1752552000000|2025-07-15 04:00:00|881.79|874.31|890.54|883.06|891.39|883.91|873.81|866.33|7014
1752555600000|2025-07-15 05:00:00|890.49|883.01|898.42|890.94|898.66|891.18|890.44|882.96|6300
1752559200000|2025-07-15 06:00:00|898.39|890.91|910.09|902.61|911.99|904.51|896.57|889.09|6827
1752562800000|2025-07-15 07:00:00|910.11|902.63|908.44|900.96|913.39|905.91|897.84|890.36|7854
1752566400000|2025-07-15 08:00:00|908.54|901.06|906.94|899.46|913.66|906.18|902.24|894.76|7752
1752570000000|2025-07-15 09:00:00|906.99|899.51|904.68|897.2|912.69|905.21|904.14|896.66|7250
1752573600000|2025-07-15 10:00:00|904.64|897.16|900.54|893.06|906.27|898.79|898.19|890.71|7682
1752577200000|2025-07-15 11:00:00|900.52|893.04|906.54|899.06|908.96|901.48|897.67|890.19|6799
1752580800000|2025-07-15 12:00:00|906.59|899.11|917.03|909.55|922.4|914.92|902.47|894.99|9978
1752584400000|2025-07-15 13:00:00|917.23|909.75|929.89|922.41|934.34|926.86|916.03|908.55|10435
1752588000000|2025-07-15 14:00:00|929.98|922.5|901.19|893.71|932.89|925.41|899.38|891.9|10453
1752591600000|2025-07-15 15:00:00|901.44|893.96|917.36|909.88|920.69|913.21|898.58|891.1|10609
1752595200000|2025-07-15 16:00:00|917.31|909.83|914.64|907.16|921.76|914.28|911.68|904.2|9744
1752598800000|2025-07-15 17:00:00|914.67|907.19|931.22|923.74|932.99|925.51|909.11|901.63|9023
1752602400000|2025-07-15 18:00:00|931.17|923.69|911.31|903.83|932.19|924.71|906.79|899.31|10375
1752606000000|2025-07-15 19:00:00|911.3|903.82|900.27|892.79|917.93|910.45|898.61|891.13|9391
1752609600000|2025-07-15 20:00:00|900.25|892.77|900.22|892.74|907.35|899.87|897.84|890.36|8846
1752613200000|2025-07-15 21:00:00|900.2|892.72|918.56|911.08|919.89|912.41|899.55|892.07|5958
1752616800000|2025-07-15 22:00:00|918.59|911.11|923.26|915.78|923.59|916.11|909.69|902.21|7496
1752620400000|2025-07-15 23:00:00|923.29|915.81|938.31|930.83|945|937.52|922.97|915.49|8902
1752624000000|2025-07-16 00:00:00|938.2|930.72|954.99|947.51|956.64|949.16|932.16|924.68|8729
1752627600000|2025-07-16 01:00:00|954.94|947.46|940.34|932.86|957.25|949.77|938.89|931.41|7419
1752631200000|2025-07-16 02:00:00|940.37|932.89|924.64|917.16|941.72|934.24|917.61|910.13|8331
1752634800000|2025-07-16 03:00:00|924.59|917.11|920.06|912.58|928.01|920.53|917.44|909.96|6556
1752638400000|2025-07-16 04:00:00|920.09|912.61|926.36|918.88|927.09|919.61|914.82|907.34|6733
1752642000000|2025-07-16 05:00:00|926.37|918.89|923.9|916.42|930.84|923.36|921.84|914.36|8453
1752645600000|2025-07-16 06:00:00|923.85|916.37|931.08|923.6|931.13|923.65|919.07|911.59|8024
1752649200000|2025-07-16 07:00:00|931.02|923.54|929.54|922.06|937.41|929.93|923.94|916.46|7876
1752652800000|2025-07-16 08:00:00|929.5|922.02|920.19|912.71|930.84|923.36|916.89|909.41|7652
1752656400000|2025-07-16 09:00:00|920.14|912.66|919.51|912.03|928.74|921.26|913.27|905.79|8437
1752660000000|2025-07-16 10:00:00|919.49|912.01|908.84|901.36|919.81|912.33|908.84|901.36|7742
1752663600000|2025-07-16 11:00:00|908.95|901.47|913.04|905.56|914.84|907.36|907.49|900.01|7504
1752667200000|2025-07-16 12:00:00|912.94|905.46|918.84|911.36|924.62|917.14|911.29|903.81|8007
1752670800000|2025-07-16 13:00:00|918.89|911.41|921.47|913.99|923.24|915.76|912.35|904.87|9675
1752674400000|2025-07-16 14:00:00|921.4|913.92|932.89|925.41|937.79|930.31|915.84|908.36|10413
1752678000000|2025-07-16 15:00:00|932.87|925.39|906.25|898.77|934.42|926.94|902.59|895.11|10720
1752681600000|2025-07-16 16:00:00|906.19|898.71|911.22|903.74|911.22|903.74|881.36|873.88|10563
1752685200000|2025-07-16 17:00:00|910.77|903.29|913.12|905.64|914.14|906.66|901.25|893.77|10252
1752688800000|2025-07-16 18:00:00|913.13|905.65|917.82|910.34|933.04|925.56|912.1|904.62|10789
1752692400000|2025-07-16 19:00:00|917.99|910.51|918.93|911.45|923.84|916.36|913.72|906.24|10207
1752696000000|2025-07-16 20:00:00|918.89|911.41|917.4|909.92|929.63|922.15|912.12|904.64|10440
1752699600000|2025-07-16 21:00:00|917.53|910.05|921.84|914.36|935.39|927.91|915.84|908.36|6650
1752703200000|2025-07-16 22:00:00|921.87|914.39|905.54|898.06|928.02|920.54|903.73|896.25|9052
1752706800000|2025-07-16 23:00:00|905.51|898.03|894.09|886.61|906.59|899.11|892.45|884.97|8960
1752710400000|2025-07-17 00:00:00|894.08|886.6|902.61|895.13|913.05|905.57|893.04|885.56|8502
1752714000000|2025-07-17 01:00:00|902.6|895.12|891.19|883.71|909.95|902.47|880.54|873.06|9468
1752717600000|2025-07-17 02:00:00|891.17|883.69|898.76|891.28|902.94|895.46|889.39|881.91|9268
1752721200000|2025-07-17 03:00:00|898.81|891.33|877.29|869.81|899.33|891.85|871.91|864.43|10536
1752724800000|2025-07-17 04:00:00|877.2|869.72|881.61|874.13|881.94|874.46|872.01|864.53|9104
1752728400000|2025-07-17 05:00:00|881.69|874.21|886.49|879.01|886.54|879.06|876.24|868.76|9398
1752732000000|2025-07-17 06:00:00|886.44|878.96|901.36|893.88|902.54|895.06|881.11|873.63|9673
1752735600000|2025-07-17 07:00:00|901.35|893.87|903.89|896.41|907.29|899.81|888.99|881.51|9362
1752739200000|2025-07-17 08:00:00|903.85|896.37|904.5|897.02|907.81|900.33|896.89|889.41|8738
1752742800000|2025-07-17 09:00:00|904.49|897.01|916.89|909.41|920.64|913.16|901.07|893.59|8837
1752746400000|2025-07-17 10:00:00|916.95|909.47|903.9|896.42|919.49|912.01|900.69|893.21|8510
1752750000000|2025-07-17 11:00:00|903.94|896.46|902.48|895|908.37|900.89|898.51|891.03|8886
1752753600000|2025-07-17 12:00:00|902.43|894.95|896.06|888.58|906.01|898.53|882.6|875.12|9148
1752757200000|2025-07-17 13:00:00|896.04|888.56|892.78|885.3|900.64|893.16|877.1|869.62|9186
1752760800000|2025-07-17 14:00:00|892.86|885.38|898.69|891.21|902.75|895.27|890.69|883.21|8847
1752764400000|2025-07-17 15:00:00|898.75|891.27|892.61|885.13|899.99|892.51|883.39|875.91|9474
1752768000000|2025-07-17 16:00:00|892.57|885.09|880.09|872.61|895.63|888.15|872.67|865.19|10955
1752771600000|2025-07-17 17:00:00|880.1|872.62|888.93|881.45|890.89|883.41|876.49|869.01|9973
1752775200000|2025-07-17 18:00:00|888.89|881.41|894.68|887.2|899.25|891.77|887.69|880.21|8616
1752778800000|2025-07-17 19:00:00|894.67|887.19|885.31|877.83|900.09|892.61|884.01|876.53|8611
1752782400000|2025-07-17 20:00:00|885.28|877.8|885.21|877.73|886.49|879.01|867.82|860.34|9464
1752786000000|2025-07-17 21:00:00|885.17|877.69|886.7|879.22|899.07|891.59|880.51|873.03|7987
1752789600000|2025-07-17 22:00:00|886.74|879.26|892.04|884.56|903.17|895.69|884.93|877.45|9475
1752793200000|2025-07-17 23:00:00|891.99|884.51|897.19|889.71|913.31|905.83|890.55|883.07|9824
1752796800000|2025-07-18 00:00:00|897.09|889.61|929.44|921.96|931.42|923.94|889.18|881.7|10464
1752800400000|2025-07-18 01:00:00|929.39|921.91|992.45|984.97|1010.85|1003.37|922.39|914.91|11515
1752804000000|2025-07-18 02:00:00|992.54|985.06|997.62|990.14|1003.63|996.15|981.03|973.55|9414
1752807600000|2025-07-18 03:00:00|997.49|990.01|1006.99|999.51|1010.41|1002.93|989.39|981.91|9147
1752811200000|2025-07-18 04:00:00|1007.04|999.56|1032.41|1024.93|1040.09|1032.61|1001.89|994.41|9857
1752814800000|2025-07-18 05:00:00|1032.51|1025.03|1057.59|1050.11|1058.24|1050.76|1020.14|1012.66|10616
1752818400000|2025-07-18 06:00:00|1057.62|1050.14|1072.63|1065.15|1077.44|1069.96|1035.69|1028.21|10749
1752822000000|2025-07-18 07:00:00|1072.61|1065.13|1054.39|1046.91|1087.55|1080.07|1050.57|1043.09|10540
1752825600000|2025-07-18 08:00:00|1054.64|1047.16|1074.64|1067.16|1086.61|1079.13|1054.54|1047.06|11024
1752829200000|2025-07-18 09:00:00|1074.66|1067.18|1084.99|1077.51|1093.25|1085.77|1065.49|1058.01|10794
1752832800000|2025-07-18 10:00:00|1084.96|1077.48|1074.29|1066.81|1085.92|1078.44|1056.09|1048.61|10019
1752836400000|2025-07-18 11:00:00|1074.5|1067.02|1068.29|1060.81|1076.09|1068.61|1057.19|1049.71|9413
1752840000000|2025-07-18 12:00:00|1068.13|1060.65|1077.28|1069.8|1079.11|1071.63|1063.3|1055.82|8432
1752843600000|2025-07-18 13:00:00|1077.24|1069.76|1075.69|1068.21|1083.14|1075.66|1062.12|1054.64|10534
1752847200000|2025-07-18 14:00:00|1075.72|1068.24|1034.94|1027.46|1082.66|1075.18|1028.59|1021.11|11460
1752850800000|2025-07-18 15:00:00|1034.77|1027.29|1032.54|1025.06|1039.44|1031.96|1014.69|1007.21|11248
1752854400000|2025-07-18 16:00:00|1032.48|1025|1024.19|1016.71|1036.89|1029.41|1023.22|1015.74|10459
1752858000000|2025-07-18 17:00:00|1024.24|1016.76|1029.8|1022.32|1039.54|1032.06|1022.63|1015.15|9430
1752861600000|2025-07-18 18:00:00|1029.78|1022.3|1015.84|1008.36|1031.24|1023.76|1014.38|1006.9|9369
1752865200000|2025-07-18 19:00:00|1015.79|1008.31|1018.43|1010.95|1023.89|1016.41|1007.24|999.76|9762
1752868800000|2025-07-18 20:00:00|1018.19|1010.71|1016.47|1008.99|1019.44|1011.96|997.04|989.56|10965
1752908400000|2025-07-19 07:00:00|1032.34|1024.86|1028.54|1021.06|1039.41|1031.93|1025.39|1017.91|3727
1752912000000|2025-07-19 08:00:00|1027.69|1020.21|1021.42|1013.94|1033.49|1026.01|1019.26|1011.78|7238
1752915600000|2025-07-19 09:00:00|1021.45|1013.97|1021.48|1014|1025.64|1018.16|1018.26|1010.78|5077
1752919200000|2025-07-19 10:00:00|1021.51|1014.03|1018.23|1010.75|1024.59|1017.11|1015.18|1007.7|3730
1752922800000|2025-07-19 11:00:00|1018.3|1010.82|1012.72|1005.24|1025.44|1017.96|1008.6|1001.12|7153
1752926400000|2025-07-19 12:00:00|1011.33|1003.85|1018.75|1011.27|1021.49|1014.01|1002.64|995.16|6549
1752930000000|2025-07-19 13:00:00|1018.81|1011.33|1014.71|1007.23|1019.59|1012.11|1010.19|1002.71|5946
1752933600000|2025-07-19 14:00:00|1014.79|1007.31|1002.27|994.79|1015.41|1007.93|1000.59|993.11|8284
1752937200000|2025-07-19 15:00:00|1002.25|994.77|1013.29|1005.81|1016.26|1008.78|1001.19|993.71|6729
1752940800000|2025-07-19 16:00:00|1012.35|1004.87|1010.66|1003.18|1023.26|1015.78|1006.59|999.11|7689
1752944400000|2025-07-19 17:00:00|1010.62|1003.14|1007.49|1000.01|1011.62|1004.14|1002.34|994.86|6369
1752948000000|2025-07-19 18:00:00|1007.64|1000.16|1008.93|1001.45|1012.84|1005.36|1004.53|997.05|6532
1752951600000|2025-07-19 19:00:00|1008.91|1001.43|1017.83|1010.35|1021.54|1014.06|1006.79|999.31|6739
1752955200000|2025-07-19 20:00:00|1017.99|1010.51|1013.59|1006.11|1025.59|1018.11|1013.39|1005.91|7013
1752958800000|2025-07-19 21:00:00|1013.8|1006.32|1011.39|1003.91|1017.75|1010.27|1002.44|994.96|6154
1752962400000|2025-07-19 22:00:00|1011.33|1003.85|1013.69|1006.21|1019.09|1011.61|1006.58|999.1|5591
1752966000000|2025-07-19 23:00:00|1013.61|1006.13|1020.99|1013.51|1021.14|1013.66|1011.19|1003.71|5055
1752969600000|2025-07-20 00:00:00|1021.03|1013.55|1019.89|1012.41|1023.66|1016.18|1014.65|1007.17|7592
1752973200000|2025-07-20 01:00:00|1019.73|1012.25|1029.16|1021.68|1038.76|1031.28|1019.47|1011.99|8436
1752976800000|2025-07-20 02:00:00|1029.08|1021.6|1044.48|1037|1045.94|1038.46|1025.59|1018.11|7487
1752980400000|2025-07-20 03:00:00|1044.46|1036.98|1045.82|1038.34|1061.35|1053.87|1038.06|1030.58|8509
1752984000000|2025-07-20 04:00:00|1045.63|1038.15|1046.6|1039.12|1057.26|1049.78|1035.99|1028.51|7793
1752987600000|2025-07-20 05:00:00|1046.51|1039.03|1054.99|1047.51|1055.14|1047.66|1037.18|1029.7|5277
1752991200000|2025-07-20 06:00:00|1054.89|1047.41|1054.74|1047.26|1064.04|1056.56|1052.99|1045.51|5014
1752994800000|2025-07-20 07:00:00|1054.81|1047.33|1056.82|1049.34|1066.6|1059.12|1053.18|1045.7|6134
1752998400000|2025-07-20 08:00:00|1055.94|1048.46|1059.7|1052.22|1068.54|1061.06|1049.69|1042.21|7925
1753002000000|2025-07-20 09:00:00|1059.75|1052.27|1066.6|1059.12|1074.64|1067.16|1053.82|1046.34|6868
1753005600000|2025-07-20 10:00:00|1066.59|1059.11|1054.7|1047.22|1069.59|1062.11|1053.89|1046.41|7431
1753009200000|2025-07-20 11:00:00|1054.54|1047.06|1074.65|1067.17|1077.55|1070.07|1054.29|1046.81|8272
1753012800000|2025-07-20 12:00:00|1074.69|1067.21|1069.89|1062.41|1078.19|1070.71|1062.59|1055.11|9460
1753016400000|2025-07-20 13:00:00|1069.87|1062.39|1065.89|1058.41|1072.49|1065.01|1063.89|1056.41|9204
1753020000000|2025-07-20 14:00:00|1066.24|1058.76|1063.71|1056.23|1067.44|1059.96|1051.79|1044.31|9678
1753023600000|2025-07-20 15:00:00|1063.6|1056.12|1082.67|1075.19|1084.32|1076.84|1061.04|1053.56|9230
1753027200000|2025-07-20 16:00:00|1082.74|1075.26|1086.69|1079.21|1092.83|1085.35|1074.09|1066.61|9779
1753030800000|2025-07-20 17:00:00|1086.79|1079.31|1064.03|1056.55|1086.79|1079.31|1061.19|1053.71|9343
1753034400000|2025-07-20 18:00:00|1064.05|1056.57|1072.34|1064.86|1072.72|1065.24|1059.99|1052.51|8360
1753038000000|2025-07-20 19:00:00|1071.09|1063.61|1070.35|1055.87|1079.54|1072.06|1068.39|1055.73|7991
1753041600000|2025-07-20 20:00:00|1070.39|1055.91|1068.25|1053.77|1076.6|1062.12|1061.3|1046.82|7963
1753045200000|2025-07-20 21:00:00|1068.24|1053.76|1074.37|1066.89|1075.12|1067.64|1055.32|1047.84|6310
1753048800000|2025-07-20 22:00:00|1074.29|1066.81|1072.76|1065.28|1081.88|1074.4|1041.15|1033.67|10835
1753052400000|2025-07-20 23:00:00|1072.79|1065.31|1069.69|1062.21|1075.14|1067.66|1062.93|1055.45|10893
1753056000000|2025-07-21 00:00:00|1069.59|1062.11|1048.88|1041.4|1072.23|1064.75|1042.49|1035.01|9890
1753059600000|2025-07-21 01:00:00|1048.87|1041.39|1036.35|1028.87|1058.76|1051.28|1035.32|1027.84|10390
1753063200000|2025-07-21 02:00:00|1036.3|1028.82|1054.03|1046.55|1054.84|1047.36|1035.79|1028.31|10675
1753066800000|2025-07-21 03:00:00|1054.04|1046.56|1058.79|1051.31|1062.39|1054.91|1052.93|1045.45|9736
1753070400000|2025-07-21 04:00:00|1058.7|1051.22|1053.25|1045.77|1062.67|1055.19|1049.09|1041.61|9160
1753074000000|2025-07-21 05:00:00|1053.28|1045.8|1058.08|1050.6|1058.95|1051.47|1043.99|1036.51|7211
1753077600000|2025-07-21 06:00:00|1058.1|1050.62|1062.14|1054.66|1077.79|1070.31|1057.89|1050.41|9858
1753081200000|2025-07-21 07:00:00|1062.06|1054.58|1060.14|1051.83|1071.89|1064.41|1057.81|1049.5|9085
1753084800000|2025-07-21 08:00:00|1060.06|1051.75|1050.21|1041.9|1073.01|1064.7|1045.07|1036.76|10056
1753088400000|2025-07-21 09:00:00|1050.22|1041.91|1046.51|1038.2|1054.19|1045.88|1040.38|1032.07|9433
1753092000000|2025-07-21 10:00:00|1046.45|1038.14|1059.08|1050.77|1060.61|1052.3|1041.97|1033.66|9775
1753095600000|2025-07-21 11:00:00|1058.99|1050.68|1056.34|1048.03|1066.68|1058.37|1054.51|1046.2|10532
1753099200000|2025-07-21 12:00:00|1056.37|1048.06|1060.14|1051.83|1065.02|1056.71|1049.27|1040.96|10729
1753102800000|2025-07-21 13:00:00|1060.11|1051.8|1137.06|1128.75|1171.16|1162.85|1049.61|1041.3|11467
1753106400000|2025-07-21 14:00:00|1137.11|1128.8|1133.87|1125.56|1166.52|1158.21|1126.98|1118.67|11629
1753110000000|2025-07-21 15:00:00|1133.9|1125.59|1113.94|1105.63|1141.91|1133.6|1112.41|1104.1|9755
1753113600000|2025-07-21 16:00:00|1113.93|1105.62|1094.53|1086.22|1127.66|1119.35|1086.26|1077.95|10686
1753117200000|2025-07-21 17:00:00|1094.46|1086.15|1084.81|1076.5|1098.23|1089.92|1077.28|1068.97|10070
1753120800000|2025-07-21 18:00:00|1085.01|1076.7|1078.46|1070.15|1100.91|1092.6|1075.41|1067.1|10137
1753124400000|2025-07-21 19:00:00|1078.24|1069.93|1081.44|1073.13|1089.55|1081.24|1070|1061.69|10728
1753128000000|2025-07-21 20:00:00|1081.41|1073.1|1077.92|1069.61|1090.74|1082.43|1073.95|1065.64|10548
1753131600000|2025-07-21 21:00:00|1077.84|1069.53|1080.43|1072.12|1084.47|1076.16|1074.26|1065.95|5842
1753135200000|2025-07-21 22:00:00|1080.11|1071.8|1085.57|1077.26|1096.44|1088.13|1075.91|1067.6|7896
1753138800000|2025-07-21 23:00:00|1085.53|1077.22|1087.33|1079.02|1096.58|1088.27|1077.66|1069.35|9554
1753142400000|2025-07-22 00:00:00|1087.29|1078.98|1096.8|1088.49|1109.66|1101.35|1085.97|1077.66|10815
1753146000000|2025-07-22 01:00:00|1096.81|1088.5|1104.71|1096.4|1110.17|1101.86|1075.51|1067.2|11538
1753149600000|2025-07-22 02:00:00|1104.7|1096.39|1082.36|1074.05|1110.56|1102.25|1077.43|1069.12|10629
1753153200000|2025-07-22 03:00:00|1082.21|1073.9|1064.89|1056.58|1085.04|1076.73|1054.06|1045.75|10954
1753156800000|2025-07-22 04:00:00|1064.78|1056.47|1039.76|1031.45|1069.84|1061.53|1038.21|1029.9|11877
1753160400000|2025-07-22 05:00:00|1039.84|1031.53|1043.86|1035.55|1052.83|1044.52|1033.36|1025.05|10719
1753164000000|2025-07-22 06:00:00|1044.32|1036.01|1042.2|1033.89|1056.46|1048.15|1039.05|1030.74|10402
1753167600000|2025-07-22 07:00:00|1042.22|1033.91|1039.7|1031.39|1055.28|1046.97|1035.41|1027.1|11017
1753171200000|2025-07-22 08:00:00|1039.76|1031.45|1032.67|1024.36|1039.76|1031.45|1016.47|1008.16|8660
1753174800000|2025-07-22 09:00:00|1032.61|1024.3|1040.76|1032.45|1044.95|1036.64|1021.89|1013.58|10627
1753178400000|2025-07-22 10:00:00|1040.61|1032.3|1061.97|1053.66|1062.06|1053.75|1040.41|1032.1|9014
1753182000000|2025-07-22 11:00:00|1062.01|1053.7|1054.15|1045.84|1062.31|1054|1046.49|1038.18|9641
1753185600000|2025-07-22 12:00:00|1054.08|1045.77|1053.31|1045|1057.49|1049.18|1047.21|1038.9|10359
1753189200000|2025-07-22 13:00:00|1053.51|1045.2|1036.41|1028.1|1058.11|1049.8|1032.31|1024|10768
1753192800000|2025-07-22 14:00:00|1036.51|1028.2|1058.56|1050.25|1058.69|1050.38|1023.81|1015.5|10242
1753196400000|2025-07-22 15:00:00|1058.46|1050.15|1057.42|1049.11|1063.86|1055.55|1051.56|1043.25|10181
1753200000000|2025-07-22 16:00:00|1057.12|1048.81|1065.11|1056.8|1070.91|1062.6|1053.41|1045.1|9446
1753203600000|2025-07-22 17:00:00|1065.04|1056.73|1057.15|1048.84|1068.16|1059.85|1051.61|1043.3|10013
1753207200000|2025-07-22 18:00:00|1057.11|1048.8|1061.84|1053.53|1068.74|1060.43|1050.4|1042.09|9120
1753210800000|2025-07-22 19:00:00|1061.83|1053.52|1049.26|1040.95|1067.61|1059.3|1045.06|1036.75|9363
1753214400000|2025-07-22 20:00:00|1049.11|1040.8|1066.71|1058.4|1067.21|1058.9|1046.21|1037.9|8858
1753218000000|2025-07-22 21:00:00|1066.74|1058.43|1071.14|1062.83|1072.79|1064.48|1059.16|1050.85|5083
1753221600000|2025-07-22 22:00:00|1071.16|1062.85|1071.88|1063.57|1077.36|1069.05|1069.81|1061.5|6879
1753225200000|2025-07-22 23:00:00|1071.87|1063.56|1081.78|1073.47|1084.39|1076.08|1071.16|1062.85|7573
1753228800000|2025-07-23 00:00:00|1081.75|1073.44|1072.86|1064.55|1087.96|1079.65|1072.01|1063.7|8911
1753232400000|2025-07-23 01:00:00|1073.14|1064.83|1078.31|1070|1083.91|1075.6|1067.07|1058.76|9266
1753236000000|2025-07-23 02:00:00|1078.28|1069.97|1082.15|1073.84|1088.71|1080.4|1074.31|1066|9782
1753239600000|2025-07-23 03:00:00|1082.27|1073.96|1070.81|1062.5|1083.23|1074.92|1067.8|1059.49|7800
1753243200000|2025-07-23 04:00:00|1071|1062.69|1079.36|1071.05|1080.14|1071.83|1067.49|1059.18|8560
1753246800000|2025-07-23 05:00:00|1079.41|1071.1|1073.71|1065.4|1080.93|1072.62|1069.81|1061.5|8639
1753250400000|2025-07-23 06:00:00|1073.51|1065.2|1065.53|1057.22|1074.27|1065.96|1057.91|1049.6|8089
1753254000000|2025-07-23 07:00:00|1065.35|1057.04|1055.44|1047.13|1077.21|1068.9|1051.67|1043.36|9040
1753257600000|2025-07-23 08:00:00|1055.47|1047.16|1057.46|1049.15|1060.46|1052.15|1049.54|1041.23|9337
1753261200000|2025-07-23 09:00:00|1057.43|1049.12|1043.03|1034.72|1059.81|1051.5|1041.71|1033.4|9257
1753264800000|2025-07-23 10:00:00|1042.74|1034.43|1041.81|1033.5|1043.43|1035.12|1029.91|1021.6|8989
1753268400000|2025-07-23 11:00:00|1042.06|1033.75|1038.08|1029.77|1042.58|1034.27|1033.46|1025.15|9266
1753272000000|2025-07-23 12:00:00|1038.02|1029.71|1020.12|1011.81|1041.36|1033.05|1017.01|1008.7|10060
1753275600000|2025-07-23 13:00:00|1020.45|1012.14|990.87|982.56|1025.52|1017.21|982.71|974.4|11220
1753279200000|2025-07-23 14:00:00|990.88|982.57|1004.83|996.52|1007.74|999.43|987.71|979.4|9265
1753282800000|2025-07-23 15:00:00|1004.76|996.45|1021.21|1012.9|1021.25|1012.94|995.71|987.4|10962
1753286400000|2025-07-23 16:00:00|1020.89|1012.58|1005.43|997.12|1021.86|1013.55|1000.38|992.07|11316
1753290000000|2025-07-23 17:00:00|1005.46|997.15|1005.89|997.58|1008.42|1000.11|988.71|980.4|11231
1753293600000|2025-07-23 18:00:00|1005.94|997.63|1014.35|1006.04|1015.96|1007.65|1005.79|997.48|9390
1753297200000|2025-07-23 19:00:00|1014.34|1006.03|1007.9|999.59|1019.86|1011.55|1006.73|998.42|10023
1753300800000|2025-07-23 20:00:00|1007.81|999.5|1003.09|994.78|1017.66|1009.35|988.91|980.6|11299
1753304400000|2025-07-23 21:00:00|1003.29|994.98|1009.31|1001|1012.71|1004.4|973.76|965.45|9197
1753308000000|2025-07-23 22:00:00|1009.37|1001.06|1026.11|1017.8|1027.01|1018.7|1002.12|993.81|9205
1753311600000|2025-07-23 23:00:00|1026.18|1017.87|1022.05|1013.74|1030.12|1021.81|1019.11|1010.8|9130
1753315200000|2025-07-24 00:00:00|1021.91|1013.6|1037.72|1029.41|1038.19|1029.88|1018.41|1010.1|10207
1753318800000|2025-07-24 01:00:00|1037.74|1029.43|1039.36|1031.05|1045.77|1037.46|1026.25|1017.94|9326
1753322400000|2025-07-24 02:00:00|1039.31|1031|1037.44|1029.13|1046.2|1037.89|1027.81|1019.5|8854
1753326000000|2025-07-24 03:00:00|1037.42|1029.11|1031.44|1023.13|1047.17|1038.86|1030.41|1022.1|8997
1753329600000|2025-07-24 04:00:00|1031.41|1023.1|1021.47|1013.16|1037.28|1028.97|1019.61|1011.3|10252
1753333200000|2025-07-24 05:00:00|1021.5|1013.19|996.76|988.45|1024.51|1016.2|993.95|985.64|11039
1753336800000|2025-07-24 06:00:00|996.88|988.57|986.41|978.1|1012.76|1004.45|971.64|963.33|11551
1753340400000|2025-07-24 07:00:00|986.39|978.08|1003.07|994.76|1004.09|995.78|968.38|960.07|9445
1753344000000|2025-07-24 08:00:00|1003.06|994.75|1015.81|1007.5|1021.91|1013.6|995.25|986.94|9793
1753347600000|2025-07-24 09:00:00|1015.82|1007.51|1013.2|1004.89|1022.51|1014.2|1003.82|995.51|8953
1753351200000|2025-07-24 10:00:00|1013.22|1004.91|1008.11|999.8|1021.26|1012.95|995.18|986.87|9661
1753354800000|2025-07-24 11:00:00|1007.86|999.55|1027.76|1019.45|1033.06|1024.75|1007.57|999.26|9686
1753358400000|2025-07-24 12:00:00|1027.68|1019.37|1017.54|1009.23|1031.86|1023.55|1009.63|1001.32|9788
1753362000000|2025-07-24 13:00:00|1017.65|1009.34|1011.44|1003.13|1026.81|1018.5|1009.71|1001.4|11004
1753365600000|2025-07-24 14:00:00|1011.2|1002.89|1046.32|1038.01|1048.87|1040.56|1002.26|993.95|9792
1753369200000|2025-07-24 15:00:00|1046.28|1037.97|1040.02|1031.71|1056.72|1048.41|1034.73|1026.42|10493
1753372800000|2025-07-24 16:00:00|1040.36|1032.05|1017.36|1009.05|1041.65|1033.34|1007.11|998.8|10571
1753376400000|2025-07-24 17:00:00|1017.65|1009.34|1041.61|1033.3|1049.39|1041.08|1014.31|1006|9727
1753380000000|2025-07-24 18:00:00|1041.58|1033.27|1052.21|1043.9|1052.9|1044.59|1032.52|1024.21|10535
1753383600000|2025-07-24 19:00:00|1052.33|1044.02|1049.08|1040.77|1056.11|1047.8|1044.97|1036.66|9038
1753387200000|2025-07-24 20:00:00|1049.01|1040.7|1048.58|1040.27|1054.76|1046.45|1044.61|1036.3|7627
1753390800000|2025-07-24 21:00:00|1048.57|1040.26|1032.37|1024.06|1049.25|1040.94|1031.68|1023.37|6292
1753394400000|2025-07-24 22:00:00|1032.53|1024.22|1029.92|1021.61|1037.21|1028.9|1024.11|1015.8|8257
1753398000000|2025-07-24 23:00:00|1029.71|1021.4|1016.31|1008|1029.87|1021.56|1014.06|1005.75|9140
1753401600000|2025-07-25 00:00:00|1016.82|1008.51|994.66|986.35|1017.29|1008.98|993.92|985.61|10058
1753405200000|2025-07-25 01:00:00|994.86|986.55|1011.91|1003.6|1016.52|1008.21|988.61|980.3|10348
1753408800000|2025-07-25 02:00:00|1011.85|1003.54|987.94|979.63|1015.96|1007.65|985.76|977.45|10827
1753412400000|2025-07-25 03:00:00|987.83|979.52|989.91|981.6|1001.41|993.1|979.16|970.85|10793
1753416000000|2025-07-25 04:00:00|989.86|981.55|1005.67|997.36|1006.57|998.26|976.96|968.65|10835
1753419600000|2025-07-25 05:00:00|1005.72|997.41|1001.81|993.5|1008.89|1000.58|992.51|984.2|9858
1753423200000|2025-07-25 06:00:00|1001.64|993.33|1004.41|996.1|1012.46|1004.15|994.29|985.98|10263
1753426800000|2025-07-25 07:00:00|1004.36|996.05|1003.25|994.94|1015.8|1007.49|991.26|982.95|10742
1753430400000|2025-07-25 08:00:00|1003.34|995.03|1015.61|1007.3|1021.01|1012.7|1002.56|994.25|9986
1753434000000|2025-07-25 09:00:00|1015.65|1007.34|1056.23|1047.92|1056.66|1048.35|1012.28|1003.97|9970
1753437600000|2025-07-25 10:00:00|1056.19|1047.88|1057.41|1049.1|1064.01|1055.7|1046.52|1038.21|10376
1753441200000|2025-07-25 11:00:00|1057.55|1049.24|1054.31|1046|1066.85|1058.54|1051.71|1043.4|8795
1753444800000|2025-07-25 12:00:00|1054.35|1046.04|1050.26|1041.95|1060.69|1052.38|1046.71|1038.4|9949
1753448400000|2025-07-25 13:00:00|1050.29|1041.98|1041.01|1032.7|1053.21|1044.9|1031.61|1023.3|10378
1753452000000|2025-07-25 14:00:00|1040.96|1032.65|1005.46|997.15|1045.59|1037.28|1005.02|996.71|10537
1753455600000|2025-07-25 15:00:00|1005.41|997.1|1013.05|1004.74|1018.81|1010.5|1001.91|993.6|11102
1753459200000|2025-07-25 16:00:00|1013.08|1004.77|1017.48|1009.17|1021.62|1013.31|1004.26|995.95|10703
1753462800000|2025-07-25 17:00:00|1017.41|1009.1|1011.69|1003.38|1021.72|1013.41|1006.14|997.83|9625
1753466400000|2025-07-25 18:00:00|1011.64|1003.33|1015.41|1007.1|1020.74|1012.43|1011.33|1003.02|7833
1753470000000|2025-07-25 19:00:00|1015.34|1007.03|1013.05|1004.74|1023.61|1015.3|1012.52|1004.21|8198
1753473600000|2025-07-25 20:00:00|1012.91|1004.6|1030.7|1022.39|1036.33|1028.02|1012.37|1004.06|7917
1753513200000|2025-07-26 07:00:00|1046.58|1038.27|1045.69|1037.38|1050.22|1041.91|1045.13|1036.82|4552
1753516800000|2025-07-26 08:00:00|1045.7|1037.39|1054.08|1045.77|1057.75|1049.44|1045.7|1037.39|5589
1753520400000|2025-07-26 09:00:00|1054.1|1045.79|1058.42|1050.11|1058.86|1050.55|1051.39|1043.08|6687
1753524000000|2025-07-26 10:00:00|1058.4|1050.09|1057.49|1049.18|1063.87|1055.56|1054.32|1046.01|6252
1753527600000|2025-07-26 11:00:00|1057.5|1049.19|1048.66|1040.35|1058.28|1049.97|1048.04|1039.73|6369
1753531200000|2025-07-26 12:00:00|1048.71|1040.4|1050.77|1042.46|1051.82|1043.51|1045.01|1036.7|5892
1753534800000|2025-07-26 13:00:00|1050.78|1042.47|1046.67|1038.36|1051.79|1043.48|1045.66|1037.35|6437
1753538400000|2025-07-26 14:00:00|1046.72|1038.41|1041.12|1032.81|1051.16|1042.85|1039.7|1031.39|6858
1753542000000|2025-07-26 15:00:00|1041.1|1032.79|1048.82|1040.51|1048.87|1040.56|1037.05|1028.74|6772
1753545600000|2025-07-26 16:00:00|1048.79|1040.48|1047.51|1039.2|1054.04|1045.73|1045.04|1036.73|7470
1753549200000|2025-07-26 17:00:00|1047.55|1039.24|1048.04|1039.73|1051.34|1043.03|1042.48|1034.17|6412
1753552800000|2025-07-26 18:00:00|1048.14|1039.83|1054.76|1046.45|1055.91|1047.6|1042.78|1034.47|6881
1753556400000|2025-07-26 19:00:00|1054.8|1046.49|1060.96|1052.65|1062.26|1053.95|1054.57|1046.26|6672
1753560000000|2025-07-26 20:00:00|1061|1052.69|1058.46|1050.15|1061.91|1053.6|1055.2|1046.89|5635
1753563600000|2025-07-26 21:00:00|1058.41|1050.1|1063.26|1054.95|1063.7|1055.39|1055.4|1047.09|2956
1753567200000|2025-07-26 22:00:00|1063.31|1055|1064.18|1055.87|1080.67|1072.36|1061.19|1052.88|6967
1753570800000|2025-07-26 23:00:00|1064.17|1055.86|1059.96|1051.65|1064.51|1056.2|1054.76|1046.45|5203
1753574400000|2025-07-27 00:00:00|1059.88|1051.57|1059.01|1050.7|1061.8|1053.49|1052.92|1044.61|6170
1753578000000|2025-07-27 01:00:00|1058.95|1050.64|1059.93|1051.62|1072.35|1064.04|1056.88|1048.57|6747
1753581600000|2025-07-27 02:00:00|1060|1051.69|1067.78|1059.47|1072.41|1064.5|1056.7|1048.39|5534
1753585200000|2025-07-27 03:00:00|1067.76|1059.45|1062.56|1054.25|1068.44|1060.13|1060.8|1052.49|5567
1753588800000|2025-07-27 04:00:00|1062.54|1054.23|1074.14|1065.83|1074.45|1066.14|1060.67|1052.36|5521
1753592400000|2025-07-27 05:00:00|1074.18|1065.87|1078.82|1070.51|1081.77|1073.46|1072.97|1064.66|7819
1753596000000|2025-07-27 06:00:00|1078.74|1070.43|1066.94|1058.63|1078.74|1070.43|1065.77|1057.46|5888
1753599600000|2025-07-27 07:00:00|1066.97|1058.66|1061.13|1052.82|1068.48|1060.17|1058.5|1050.19|4922
1753603200000|2025-07-27 08:00:00|1061.11|1052.8|1056.08|1047.77|1063.27|1054.96|1054.48|1046.17|5690
1753606800000|2025-07-27 09:00:00|1056.05|1047.74|1051.69|1043.38|1056.98|1048.67|1050.08|1041.77|6216
1753610400000|2025-07-27 10:00:00|1051.67|1043.36|1074.7|1066.39|1075.57|1067.26|1051.6|1043.29|6683
1753614000000|2025-07-27 11:00:00|1074.85|1066.54|1066.98|1058.67|1080.59|1072.28|1064.92|1056.61|8988
1753617600000|2025-07-27 12:00:00|1066.95|1058.64|1081.23|1072.92|1081.54|1073.23|1066.02|1057.71|8028
1753621200000|2025-07-27 13:00:00|1081.18|1072.87|1072.34|1064.03|1087.64|1079.33|1069.67|1061.36|8261
1753624800000|2025-07-27 14:00:00|1072.24|1063.93|1071.92|1063.61|1078.54|1070.23|1066.1|1057.79|8073
1753628400000|2025-07-27 15:00:00|1071.91|1063.6|1078.87|1070.56|1079.66|1071.35|1064.29|1055.98|8335
1753632000000|2025-07-27 16:00:00|1078.97|1070.66|1081.05|1072.74|1092.59|1084.28|1075.02|1066.71|9173
1753635600000|2025-07-27 17:00:00|1081.13|1072.82|1083.78|1075.47|1083.92|1075.61|1073.44|1065.13|9977
1753639200000|2025-07-27 18:00:00|1083.61|1075.3|1085.57|1077.26|1090.59|1082.28|1081.49|1073.18|9434
1753642800000|2025-07-27 19:00:00|1085.49|1077.18|1083.81|1068.5|1086.55|1078.24|1077.66|1066.3|7370
1753646400000|2025-07-27 20:00:00|1083.8|1068.49|1087.26|1071.95|1091.03|1075.72|1083.02|1067.71|7560
1753650000000|2025-07-27 21:00:00|1087.3|1071.99|1091.43|1083.12|1091.95|1083.64|1079.85|1071.54|4839
1753653600000|2025-07-27 22:00:00|1091.45|1083.14|1099.25|1090.94|1109.89|1101.58|1090.62|1082.31|8979
1753657200000|2025-07-27 23:00:00|1099.28|1090.97|1102.85|1094.54|1104.77|1096.46|1088.61|1080.3|9483
1753660800000|2025-07-28 00:00:00|1102.94|1094.63|1091.51|1083.2|1108.82|1100.51|1090.46|1082.15|10048
1753664400000|2025-07-28 01:00:00|1091.54|1083.23|1086.49|1078.18|1093.36|1085.05|1083.21|1074.9|9573
1753668000000|2025-07-28 02:00:00|1086.53|1078.22|1103.21|1094.9|1112.65|1104.34|1082.52|1074.21|9099
1753671600000|2025-07-28 03:00:00|1103.26|1094.95|1098.86|1090.55|1106.97|1098.66|1092.89|1084.58|8838
1753675200000|2025-07-28 04:00:00|1098.76|1090.45|1109.71|1101.4|1109.76|1101.45|1092.1|1083.79|8665
1753678800000|2025-07-28 05:00:00|1109.76|1101.45|1113.37|1105.06|1123.41|1115.1|1105.98|1097.67|8907
1753682400000|2025-07-28 06:00:00|1113.35|1105.04|1112.91|1104.6|1117.39|1109.08|1107.82|1099.51|8087
1753686000000|2025-07-28 07:00:00|1112.86|1104.55|1108.9|1100.59|1113.83|1105.52|1099.92|1091.61|8800
1753689600000|2025-07-28 08:00:00|1108.86|1100.55|1109.93|1101.62|1113.1|1104.79|1104.75|1096.44|7239
1753693200000|2025-07-28 09:00:00|1109.98|1101.67|1104.85|1096.54|1112.75|1104.44|1096.31|1088|7943
1753696800000|2025-07-28 10:00:00|1104.96|1096.65|1100.91|1092.6|1106.21|1097.9|1097.58|1089.27|6880
1753700400000|2025-07-28 11:00:00|1100.96|1092.65|1097.26|1088.95|1102.91|1094.6|1091.1|1082.79|5674
1753704000000|2025-07-28 12:00:00|1097.23|1088.92|1092.56|1084.25|1105.69|1097.38|1092.01|1083.7|7639
1753707600000|2025-07-28 13:00:00|1092.64|1084.33|1074.83|1066.52|1092.93|1084.62|1070.98|1062.67|10218
1753711200000|2025-07-28 14:00:00|1074.79|1066.48|1059.11|1050.8|1079.7|1071.39|1055.96|1047.65|10882
1753714800000|2025-07-28 15:00:00|1058.96|1050.65|1062.01|1053.7|1070.36|1062.05|1056.34|1048.03|9615
1753718400000|2025-07-28 16:00:00|1061.96|1053.65|1067.06|1058.75|1074.01|1065.7|1054.63|1046.32|10695
1753722000000|2025-07-28 17:00:00|1066.98|1058.67|1058.73|1050.42|1070.43|1062.12|1057.02|1048.71|8899
1753725600000|2025-07-28 18:00:00|1058.82|1050.51|1049.63|1041.32|1060.96|1052.65|1043.48|1035.17|9941
1753729200000|2025-07-28 19:00:00|1049.65|1041.34|1052.91|1044.6|1057.03|1048.72|1043.24|1034.93|8533
1753732800000|2025-07-28 20:00:00|1053.01|1044.7|1046.63|1038.32|1055.28|1046.97|1040.09|1031.78|8881
1753736400000|2025-07-28 21:00:00|1046.66|1038.35|1051.21|1042.9|1057.31|1049|1041.27|1032.96|7189
1753740000000|2025-07-28 22:00:00|1051.06|1042.75|1050.56|1042.25|1056.56|1048.25|1040.64|1032.33|9453
1753743600000|2025-07-28 23:00:00|1050.71|1042.4|1050.34|1042.03|1055.35|1047.04|1043.02|1034.71|7919
1753747200000|2025-07-29 00:00:00|1050.37|1042.06|1052.61|1044.3|1068.71|1060.4|1037.6|1029.29|10046
1753750800000|2025-07-29 01:00:00|1052.58|1044.27|1041.61|1033.3|1061.61|1053.3|1041.6|1033.29|8573
1753754400000|2025-07-29 02:00:00|1041.71|1033.4|1029.46|1021.15|1044.31|1036|1025.21|1016.9|9915
1753758000000|2025-07-29 03:00:00|1029.41|1021.1|1045.36|1037.05|1048.91|1040.6|1029.31|1021|7986
1753761600000|2025-07-29 04:00:00|1045.31|1037|1034.16|1025.85|1049.66|1041.35|1033.06|1024.75|7164
1753765200000|2025-07-29 05:00:00|1034.11|1025.8|1048.54|1040.23|1048.71|1040.4|1034.06|1025.75|7654
1753768800000|2025-07-29 06:00:00|1048.51|1040.2|1051.11|1042.8|1056.63|1048.32|1045.52|1037.21|6786
1753772400000|2025-07-29 07:00:00|1051.41|1043.1|1067.48|1059.17|1067.71|1059.4|1049.77|1041.46|8257
1753776000000|2025-07-29 08:00:00|1067.61|1059.3|1061.41|1053.1|1070.35|1062.04|1059.82|1051.51|7767
1753779600000|2025-07-29 09:00:00|1061.46|1053.15|1055.2|1046.89|1064.01|1055.7|1053.1|1044.79|8093
1753783200000|2025-07-29 10:00:00|1055.22|1046.91|1030.51|1022.2|1055.81|1047.5|1029.31|1021|8009
1753786800000|2025-07-29 11:00:00|1030.46|1022.15|1033.94|1025.63|1039.71|1031.4|1028.76|1020.45|7674
1753790400000|2025-07-29 12:00:00|1034|1025.69|1049.74|1041.43|1054.31|1046|1033.96|1025.65|9418
1753794000000|2025-07-29 13:00:00|1049.79|1041.48|1035.01|1026.7|1055.23|1046.92|1032.28|1023.97|10007
1753797600000|2025-07-29 14:00:00|1035.06|1026.75|1016.25|1007.94|1035.26|1026.95|1009.66|1001.35|10661
1753801200000|2025-07-29 15:00:00|1016.17|1007.86|1019.71|1011.4|1023.91|1015.6|1010.11|1001.8|9668
1753804800000|2025-07-29 16:00:00|1019.75|1011.44|1024.16|1015.85|1025.81|1017.5|1004.59|996.28|8898
1753808400000|2025-07-29 17:00:00|1024.21|1015.9|1031.68|1023.37|1038.91|1030.6|1022.51|1014.2|9583
1753812000000|2025-07-29 18:00:00|1032.02|1023.71|1029.36|1021.05|1033.91|1025.6|1025.21|1016.9|7625
1753815600000|2025-07-29 19:00:00|1029.41|1021.1|1024.06|1015.75|1036.96|1028.65|1020.81|1012.5|7813
1753819200000|2025-07-29 20:00:00|1024.01|1015.7|1021.66|1013.35|1032.43|1024.12|1013.31|1005|9331
1753822800000|2025-07-29 21:00:00|1021.77|1013.46|1033.05|1024.74|1037.41|1029.1|1016.51|1008.2|6306
1753826400000|2025-07-29 22:00:00|1033.28|1024.97|1033.11|1024.8|1035.91|1027.6|1024.71|1016.4|6392
1753830000000|2025-07-29 23:00:00|1033.07|1024.76|1034.77|1026.46|1035.34|1027.03|1027.61|1019.3|6183
1753833600000|2025-07-30 00:00:00|1034.76|1026.45|1026.95|1018.64|1036.51|1028.2|1018.96|1010.65|8971
1753837200000|2025-07-30 01:00:00|1026.96|1018.65|1040.16|1031.85|1049.31|1041|1019.41|1011.1|9337
1753840800000|2025-07-30 02:00:00|1040.31|1032|1048.42|1040.11|1054.51|1046.2|1035.91|1027.6|8504
1753844400000|2025-07-30 03:00:00|1048.41|1040.1|1041.01|1032.7|1053.93|1045.62|1039.91|1031.6|8536
1753848000000|2025-07-30 04:00:00|1040.86|1032.55|1035.4|1027.09|1048.21|1039.9|1031.91|1023.6|8084
1753851600000|2025-07-30 05:00:00|1035.36|1027.05|1035.09|1026.78|1043.48|1035.17|1027.23|1018.92|8714
1753855200000|2025-07-30 06:00:00|1035.14|1026.83|1040|1031.69|1041.92|1033.61|1031.51|1023.2|8165
1753858800000|2025-07-30 07:00:00|1039.99|1031.68|1033.51|1025.2|1043.55|1035.24|1030.71|1022.4|8745
1753862400000|2025-07-30 08:00:00|1033.52|1025.21|1039.79|1031.48|1047.42|1039.11|1028.81|1020.5|9255
1753866000000|2025-07-30 09:00:00|1039.81|1031.5|1022.22|1013.91|1042.01|1033.7|1020.56|1012.25|9939
1753869600000|2025-07-30 10:00:00|1022.21|1013.9|1009.21|1000.9|1027.41|1019.1|1007.01|998.7|9225
1753873200000|2025-07-30 11:00:00|1009.06|1000.75|988|979.69|1014.96|1006.65|984.68|976.37|9356
1753876800000|2025-07-30 12:00:00|988.15|979.84|996.11|987.8|1001.29|992.98|984.47|976.16|9719
1753880400000|2025-07-30 13:00:00|996.07|987.76|996.01|987.7|1000.56|992.25|988.91|980.6|10749
1753884000000|2025-07-30 14:00:00|995.97|987.66|1017.06|1008.75|1021.8|1013.49|991.01|982.7|11019
1753887600000|2025-07-30 15:00:00|1017.08|1008.77|1010.25|1001.94|1019.16|1010.85|999.3|990.99|9592
1753891200000|2025-07-30 16:00:00|1010.29|1001.98|1014.87|1006.56|1022.04|1013.73|1005.91|997.6|9281
1753894800000|2025-07-30 17:00:00|1014.89|1006.58|1024.01|1015.7|1024.78|1016.47|1013.76|1005.45|8074
1753898400000|2025-07-30 18:00:00|1024.04|1015.73|993.26|984.95|1029.07|1020.76|992.86|984.55|10984
1753902000000|2025-07-30 19:00:00|993.24|984.93|998.11|989.8|1005|996.69|961.01|952.7|11637
1753905600000|2025-07-30 20:00:00|998.06|989.75|997.06|988.75|1010.11|1001.8|994.11|985.8|10298
1753909200000|2025-07-30 21:00:00|996.96|988.65|990.26|981.95|1002.05|993.74|983.07|974.76|7169
1753912800000|2025-07-30 22:00:00|990.27|981.96|991.86|983.55|992.91|984.6|983.86|975.55|8350
1753916400000|2025-07-30 23:00:00|991.88|983.57|1004.75|996.44|1014.51|1006.2|991.71|983.4|8119
1753920000000|2025-07-31 00:00:00|1004.71|996.4|1022.76|1014.45|1025.51|1017.2|998.88|990.57|7611
1753923600000|2025-07-31 01:00:00|1022.91|1014.6|1020.51|1012.2|1025.76|1017.45|1014.01|1005.7|8027
1753927200000|2025-07-31 02:00:00|1020.53|1012.22|1022.59|1014.28|1027.81|1019.5|1015.36|1007.05|5865
1753930800000|2025-07-31 03:00:00|1022.53|1014.22|1019.61|1011.3|1023.31|1015|1018.55|1010.24|5523
1753934400000|2025-07-31 04:00:00|1019.66|1011.35|1023.43|1015.12|1023.76|1015.45|1014.41|1006.1|5195
1753938000000|2025-07-31 05:00:00|1023.41|1015.1|1018.66|1010.35|1023.66|1015.35|1017.63|1009.32|6543
1753941600000|2025-07-31 06:00:00|1018.79|1010.48|1023.21|1014.9|1026.13|1017.82|1014.66|1006.35|6402
1753945200000|2025-07-31 07:00:00|1023.13|1014.82|1017.46|1009.15|1025.31|1017|1016.16|1007.85|6672
1753948800000|2025-07-31 08:00:00|1017.47|1009.16|1020.81|1012.5|1024.71|1016.4|1016.9|1008.59|5871
1753952400000|2025-07-31 09:00:00|1020.83|1012.52|1024.51|1016.2|1026.16|1017.85|1017.76|1009.45|6547
1753956000000|2025-07-31 10:00:00|1024.41|1016.1|1014.01|1005.7|1025.26|1016.95|1013.61|1005.3|4688
1753959600000|2025-07-31 11:00:00|1013.96|1005.65|1002.18|993.87|1014.91|1006.6|998.91|990.6|5394
1753963200000|2025-07-31 12:00:00|1002.13|993.82|992.43|984.12|1004.98|996.67|989.86|981.55|7736
1753966800000|2025-07-31 13:00:00|992.38|984.07|971.36|963.05|992.51|984.2|965.51|957.2|10198
1753970400000|2025-07-31 14:00:00|971.38|963.07|960.78|952.47|975.26|966.95|955.28|946.97|10680
1753974000000|2025-07-31 15:00:00|960.83|952.52|970.46|962.15|975.88|967.57|960.57|952.26|9263
1753977600000|2025-07-31 16:00:00|970.51|962.2|978.14|969.83|991.96|983.65|969.8|961.49|9333
1753981200000|2025-07-31 17:00:00|978.11|969.8|966.1|957.79|978.41|970.1|963.19|954.88|9787
1753984800000|2025-07-31 18:00:00|966.11|957.8|965.91|957.6|972.14|963.83|958.2|949.89|8863
1753988400000|2025-07-31 19:00:00|965.96|957.65|958.85|950.54|967.81|959.5|958.39|950.08|8274
1753992000000|2025-07-31 20:00:00|958.77|950.46|952.78|944.47|960.64|952.33|950.56|942.25|9671
1753995600000|2025-07-31 21:00:00|952.77|944.46|951.02|942.71|960.91|952.6|943.33|935.02|6865
1753999200000|2025-07-31 22:00:00|950.98|942.67|943.78|935.47|951.02|942.71|938.98|930.67|10044
1754002800000|2025-07-31 23:00:00|943.76|935.45|938.16|929.85|950.44|942.13|934.54|926.23|9564
1754006400000|2025-08-01 00:00:00|938.11|929.8|941.41|933.1|943.61|935.3|917.71|909.4|10833
1754010000000|2025-08-01 01:00:00|941.51|933.2|936.66|928.35|946.41|938.1|928.63|920.32|11483
1754013600000|2025-08-01 02:00:00|936.57|928.26|941.92|933.61|947.17|938.86|932.51|924.2|9650
1754017200000|2025-08-01 03:00:00|941.9|933.59|942.01|933.7|947.21|938.9|938.7|930.39|8278
1754020800000|2025-08-01 04:00:00|941.93|933.62|937.86|929.55|944.58|936.27|936.46|928.15|8958
1754024400000|2025-08-01 05:00:00|938.01|929.7|934.56|926.25|940.13|931.82|930.26|921.95|9127
1754028000000|2025-08-01 06:00:00|934.51|926.2|929.81|921.5|935.51|927.2|921.94|913.63|8327
1754031600000|2025-08-01 07:00:00|929.79|921.48|926.97|918.66|932.87|924.56|922.21|913.9|8966
1754035200000|2025-08-01 08:00:00|927.11|918.8|915.81|907.5|927.11|918.8|907.44|899.13|11351
1754038800000|2025-08-01 09:00:00|915.77|907.46|912.96|904.65|928.13|919.82|912.16|903.85|9238
1754042400000|2025-08-01 10:00:00|913.21|904.9|914.07|905.76|919.31|911|912|903.69|8659
1754046000000|2025-08-01 11:00:00|914.11|905.8|919.71|911.4|920|911.69|908.66|900.35|8031
1754049600000|2025-08-01 12:00:00|919.62|911.31|921.91|913.6|933.78|922.49|912.77|904.46|10077
1754053200000|2025-08-01 13:00:00|922.21|913.9|902.66|894.35|925.21|916.9|896.32|888.01|10762
1754056800000|2025-08-01 14:00:00|902.46|894.15|915.01|906.7|925.91|917.6|895.71|887.4|11211
1754060400000|2025-08-01 15:00:00|915.05|906.74|910.86|902.55|916.72|908.41|901.07|892.76|10325
1754064000000|2025-08-01 16:00:00|910.71|902.4|902.36|894.05|920.65|912.34|899.8|891.49|9009
1754067600000|2025-08-01 17:00:00|902.41|894.1|904.05|895.74|910.61|902.3|896.13|887.82|10135
1754071200000|2025-08-01 18:00:00|904.27|895.96|910.03|901.72|914.81|906.5|896.86|888.55|10257
1754074800000|2025-08-01 19:00:00|910.01|901.7|919.12|910.81|921.61|913.3|908.43|900.12|9940
1754078400000|2025-08-01 20:00:00|919.48|911.17|921.51|913.2|922.31|914|905.58|897.27|9065
1754118000000|2025-08-02 07:00:00|896.06|887.75|911.78|903.47|912.37|904.06|891.34|883.03|8530
1754121600000|2025-08-02 08:00:00|911.85|903.54|900.72|892.41|914.61|906.3|899.71|891.4|8405
1754125200000|2025-08-02 09:00:00|900.75|892.44|901.05|892.74|903.51|895.2|895.64|887.33|7248
1754128800000|2025-08-02 10:00:00|901.03|892.72|904.8|896.49|906.69|898.38|895.95|887.64|7316
1754132400000|2025-08-02 11:00:00|904.73|896.42|905.63|897.32|912.98|904.67|902.08|893.77|6706
1754136000000|2025-08-02 12:00:00|905.58|897.27|910.25|901.94|912.64|904.33|902.07|893.76|7336
1754139600000|2025-08-02 13:00:00|910.42|902.11|912.26|903.95|914.14|905.83|904.97|896.66|8413
1754143200000|2025-08-02 14:00:00|912.3|903.99|900.63|892.32|912.71|904.4|895.59|887.28|7920
1754146800000|2025-08-02 15:00:00|900.65|892.34|897.54|889.23|908.6|900.29|894.29|885.98|8598
1754150400000|2025-08-02 16:00:00|897.59|889.28|896.98|888.67|902.93|894.62|887.24|878.93|9899
1754154000000|2025-08-02 17:00:00|896.93|888.62|883.89|875.58|899.51|891.2|878.36|870.05|8481
1754157600000|2025-08-02 18:00:00|883.87|875.56|877.74|869.43|886.19|877.88|872.87|864.56|11649
1754161200000|2025-08-02 19:00:00|877.71|869.4|880.26|871.95|894.06|885.75|875.27|866.96|9661
1754164800000|2025-08-02 20:00:00|880.31|872|887.96|879.65|889.21|880.9|879.96|871.65|8952
1754168400000|2025-08-02 21:00:00|887.98|879.67|886.65|878.34|892.75|884.44|883.29|874.98|5667
1754172000000|2025-08-02 22:00:00|886.63|878.32|887.89|879.58|891.32|883.01|881.17|872.86|5588
1754175600000|2025-08-02 23:00:00|887.8|879.49|880|871.69|889.16|880.85|875.18|866.87|8174
1754179200000|2025-08-03 00:00:00|880.19|871.88|889.85|881.54|890.8|882.49|872.29|863.98|10284
1754182800000|2025-08-03 01:00:00|889.88|881.57|893.38|885.07|893.92|885.61|886.05|877.74|8846
1754186400000|2025-08-03 02:00:00|893.39|885.08|899.1|890.79|899.79|891.48|893.27|884.96|6106
1754190000000|2025-08-03 03:00:00|899.06|890.75|900.72|892.41|903.28|894.97|898.18|889.87|6311
1754193600000|2025-08-03 04:00:00|900.76|892.45|898.36|890.05|901.12|892.81|895.06|886.75|3370
1754197200000|2025-08-03 05:00:00|898.38|890.07|897.8|889.49|901.2|892.89|895.91|887.6|4993
1754200800000|2025-08-03 06:00:00|897.82|889.51|898.95|890.64|899.94|891.63|896.01|887.7|3952
1754204400000|2025-08-03 07:00:00|898.97|890.66|904.06|895.75|904.12|895.81|898.81|890.5|3711
1754208000000|2025-08-03 08:00:00|904.04|895.73|912.36|904.05|913.16|904.85|903.91|895.6|5344
1754211600000|2025-08-03 09:00:00|912.34|904.03|910.68|902.37|912.82|904.51|906.27|897.96|4558
1754215200000|2025-08-03 10:00:00|910.7|902.39|915.84|907.53|916.6|908.29|909.23|900.92|4377
1754218800000|2025-08-03 11:00:00|915.86|907.55|914.91|906.6|924.41|916.1|914.65|906.34|7891
1754222400000|2025-08-03 12:00:00|914.92|906.61|919.92|911.61|922.76|914.45|911.76|903.45|6617
1754226000000|2025-08-03 13:00:00|919.91|911.6|918.72|910.41|922.33|914.02|917.94|909.63|8020
1754229600000|2025-08-03 14:00:00|918.74|910.43|916.92|908.61|921.51|913.2|912.97|904.66|9678
1754233200000|2025-08-03 15:00:00|916.89|908.58|918.26|909.95|918.46|910.15|912.98|904.67|8553
1754236800000|2025-08-03 16:00:00|918.23|909.92|920.65|912.34|921.54|913.23|915.55|907.24|7390
1754240400000|2025-08-03 17:00:00|920.63|912.32|919.88|911.57|922.97|914.66|916.7|908.39|6985
1754244000000|2025-08-03 18:00:00|919.92|911.61|919.5|911.19|920.21|911.9|916.6|908.29|5753
1754247600000|2025-08-03 19:00:00|919.54|911.23|923.81|908.5|924.88|914.95|917.08|906.01|4737
1754251200000|2025-08-03 20:00:00|923.87|908.56|923|907.69|924.09|908.78|920.69|905.38|3799
1754254800000|2025-08-03 21:00:00|923.01|907.7|922.14|913.83|924.99|914.48|920.28|906.96|2626
1754258400000|2025-08-03 22:00:00|922.19|913.88|923.21|914.9|924.26|915.95|918.31|910|6609
1754262000000|2025-08-03 23:00:00|923.23|914.92|919.26|910.95|927.15|918.84|918.04|909.73|6706
1754265600000|2025-08-04 00:00:00|919.18|910.87|936.09|927.78|938.21|929.9|918.06|909.75|8178
1754269200000|2025-08-04 01:00:00|936.11|927.8|929.56|921.25|937.24|928.93|928.15|919.84|7940
1754272800000|2025-08-04 02:00:00|929.53|921.22|941.61|933.3|941.71|933.4|924.71|916.4|5534
1754276400000|2025-08-04 03:00:00|941.6|933.29|939.16|930.85|942.98|934.67|934.71|926.4|5669
1754280000000|2025-08-04 04:00:00|939.23|930.92|932.83|924.52|945.31|937|932.41|924.1|5015
1754283600000|2025-08-04 05:00:00|932.81|924.5|936.86|928.55|937.26|928.95|928.31|920|5591
1754287200000|2025-08-04 06:00:00|936.84|928.53|934.93|926.62|937.38|929.07|927.55|919.24|6256
1754290800000|2025-08-04 07:00:00|934.91|926.6|936.11|928.44|940.22|932.55|934.46|926.15|5870
1754294400000|2025-08-04 08:00:00|936.1|928.43|936.34|928.67|942.64|934.97|932.26|924.59|7506
1754298000000|2025-08-04 09:00:00|936.37|928.7|933.84|926.17|940.59|932.92|932.59|924.92|4798
1754301600000|2025-08-04 10:00:00|933.93|926.26|939.44|931.77|944.11|936.44|933.09|925.42|5753
1754305200000|2025-08-04 11:00:00|939.4|931.73|935.09|927.42|940.1|932.43|933.99|926.32|4800
1754308800000|2025-08-04 12:00:00|935.04|927.37|944.3|936.63|945.44|937.77|933.63|925.96|5785
1754312400000|2025-08-04 13:00:00|944.33|936.66|985.39|977.72|990.67|983|941.62|933.95|8879
1754316000000|2025-08-04 14:00:00|985.5|977.83|990.99|983.32|997.29|989.62|985.29|977.62|10188
1754319600000|2025-08-04 15:00:00|991.04|983.37|1002.35|994.68|1005.76|998.09|989.63|981.96|10572
1754323200000|2025-08-04 16:00:00|1002.38|994.71|1006.02|998.35|1011.15|1003.48|1000.18|992.51|8862
1754326800000|2025-08-04 17:00:00|1006.29|998.62|1004.01|996.34|1013.15|1005.48|1000.28|992.61|7913
1754330400000|2025-08-04 18:00:00|1003.98|996.31|991.34|983.67|1004.49|996.82|990.39|982.72|7343
1754334000000|2025-08-04 19:00:00|991.41|983.74|982.55|974.88|992.59|984.92|981.39|973.72|7539
1754337600000|2025-08-04 20:00:00|982.64|974.97|986.13|978.46|991.94|984.27|980.14|972.47|6432
1754341200000|2025-08-04 21:00:00|986.1|978.43|997.14|989.47|999.04|991.37|985.86|978.19|4717
1754344800000|2025-08-04 22:00:00|997.24|989.57|1006.34|998.67|1007.68|1000.01|996.99|989.32|7448
1754348400000|2025-08-04 23:00:00|1006.32|998.65|999.9|992.23|1006.44|998.77|995.29|987.62|6729
1754352000000|2025-08-05 00:00:00|1000.04|992.37|993.09|985.42|1000.84|993.17|992.86|985.19|6744
1754355600000|2025-08-05 01:00:00|993.19|985.52|994.01|986.34|997.09|989.42|991.89|984.22|5742
1754359200000|2025-08-05 02:00:00|993.97|986.3|998.44|990.77|1000.69|993.02|992.51|984.84|5760
1754362800000|2025-08-05 03:00:00|998.49|990.82|983.46|975.79|998.54|990.87|983.09|975.42|7418
1754366400000|2025-08-05 04:00:00|983.44|975.77|977.69|970.02|984.79|977.12|975.79|968.12|7966
1754370000000|2025-08-05 05:00:00|977.65|969.98|990.03|982.36|991.59|983.92|977.09|969.42|6459
1754373600000|2025-08-05 06:00:00|990.08|982.41|984.69|977.02|993.14|985.47|979.28|971.61|7683
1754377200000|2025-08-05 07:00:00|984.45|976.78|974.91|967.24|984.49|976.82|970.03|962.36|8584
1754380800000|2025-08-05 08:00:00|974.83|967.16|979.12|971.45|979.19|971.52|970.13|962.46|8588
1754384400000|2025-08-05 09:00:00|979.1|971.43|987.43|979.76|989.56|981.89|978.26|970.59|6906
1754388000000|2025-08-05 10:00:00|987.41|979.74|996.31|988.64|996.79|989.12|981.54|973.87|7624
1754391600000|2025-08-05 11:00:00|996.33|988.66|992.12|984.45|997.19|989.52|989.89|982.22|7718
1754395200000|2025-08-05 12:00:00|992.16|984.49|983.69|976.02|994|986.33|974.79|967.12|9107
1754398800000|2025-08-05 13:00:00|983.59|975.92|985.98|978.31|988.87|981.2|979.14|971.47|9019
1754402400000|2025-08-05 14:00:00|985.94|978.27|961.64|953.97|987.14|979.47|957.59|949.92|10318
1754406000000|2025-08-05 15:00:00|961.59|953.92|953.15|945.48|968.14|960.47|948.89|941.22|11414
1754409600000|2025-08-05 16:00:00|953.07|945.4|954.89|947.22|961.89|954.22|951.49|943.82|11095
1754413200000|2025-08-05 17:00:00|954.83|947.16|960.1|952.43|962.49|954.82|951.86|944.19|9662
1754416800000|2025-08-05 18:00:00|960.11|952.44|952.98|945.31|961.07|953.4|947.15|939.48|8875
1754420400000|2025-08-05 19:00:00|952.99|945.32|946.94|939.27|955.74|948.07|944.24|936.57|8801
1754424000000|2025-08-05 20:00:00|947|939.33|949.16|941.49|956.36|948.69|947|939.33|7191
1754427600000|2025-08-05 21:00:00|949.18|941.51|949.34|941.67|955.41|947.74|948.49|940.82|3381
1754431200000|2025-08-05 22:00:00|949.32|941.65|958.64|950.97|959.7|952.03|941.05|933.38|6837
1754434800000|2025-08-05 23:00:00|958.69|951.02|961.94|954.27|965.62|957.95|957.58|949.91|6274
1754438400000|2025-08-06 00:00:00|961.89|954.22|950.54|942.87|962.7|955.03|949.44|941.77|6041
1754442000000|2025-08-06 01:00:00|950.5|942.83|953.04|945.37|953.22|945.55|944.34|936.67|7185
1754445600000|2025-08-06 02:00:00|953.03|945.36|952.24|944.57|956.89|949.22|946.29|938.62|6499
1754449200000|2025-08-06 03:00:00|952.34|944.67|945.95|938.28|952.84|945.17|945.89|938.22|5695
1754452800000|2025-08-06 04:00:00|946|938.33|945.94|938.27|947.64|939.97|942.14|934.47|5826
1754456400000|2025-08-06 05:00:00|945.99|938.32|965.09|957.42|971.93|964.26|944.19|936.52|9705
1754460000000|2025-08-06 06:00:00|965.19|957.52|968.88|961.21|972.38|964.71|961.35|953.68|8318
1754463600000|2025-08-06 07:00:00|968.85|961.18|970.27|962.6|974.69|967.02|965.51|957.84|8461
1754467200000|2025-08-06 08:00:00|970.23|962.56|958.26|950.59|970.98|963.31|950.49|942.82|7413
1754470800000|2025-08-06 09:00:00|958.24|950.57|957.99|950.32|965.74|958.07|953.89|946.22|6782
1754474400000|2025-08-06 10:00:00|957.89|950.22|957.59|949.92|963.04|955.37|955.15|947.48|6621
1754478000000|2025-08-06 11:00:00|957.55|949.88|956.47|948.8|962.62|954.95|954.32|946.65|6208
1754481600000|2025-08-06 12:00:00|956.5|948.83|947.66|939.99|958.69|951.02|946.62|938.95|7898
1754485200000|2025-08-06 13:00:00|947.76|940.09|950.94|943.27|953.49|945.82|943.89|936.22|9345
1754488800000|2025-08-06 14:00:00|950.99|943.32|967.29|959.62|967.4|959.73|948.49|940.82|10452
1754492400000|2025-08-06 15:00:00|967.39|959.72|976.09|968.42|977.24|969.57|958.59|950.92|9518
1754496000000|2025-08-06 16:00:00|976.07|968.4|966.44|958.77|980.69|973.02|964.24|956.57|7599
1754499600000|2025-08-06 17:00:00|966.38|958.71|976.88|969.21|977.59|969.92|963.98|956.31|6559
1754503200000|2025-08-06 18:00:00|976.91|969.24|976.94|969.27|984.52|976.85|975.19|967.52|7630
1754506800000|2025-08-06 19:00:00|976.99|969.32|982.05|974.38|982.19|974.52|976.94|969.27|5532
1754510400000|2025-08-06 20:00:00|982.02|974.35|974.88|967.21|982.79|975.12|973.95|966.28|4782
1754514000000|2025-08-06 21:00:00|974.9|967.23|973.79|966.12|977.53|969.86|970.79|963.12|2606
1754517600000|2025-08-06 22:00:00|973.81|966.14|974.95|967.28|976.91|969.24|972.84|965.17|4402
1754521200000|2025-08-06 23:00:00|974.94|967.27|973.55|965.88|977.07|969.4|972.79|965.12|3305
1754524800000|2025-08-07 00:00:00|973.59|965.92|972.42|964.75|974.58|966.91|966.64|958.97|4104
1754528400000|2025-08-07 01:00:00|972.44|964.77|972.14|964.47|985.71|978.04|969.92|962.25|5106
1754532000000|2025-08-07 02:00:00|972.11|964.44|972.74|965.07|975.73|968.06|969.59|961.92|4953
1754535600000|2025-08-07 03:00:00|972.73|965.06|970.5|962.83|975.13|967.46|969.44|961.77|4479
1754539200000|2025-08-07 04:00:00|970.58|962.91|970.72|963.05|977.4|969.73|968.99|961.32|3503
1754542800000|2025-08-07 05:00:00|970.71|963.04|977.07|969.4|978.21|970.54|968.79|961.12|4590
1754546400000|2025-08-07 06:00:00|977.02|969.35|976.34|968.67|986.11|978.44|975.44|967.77|6645
1754550000000|2025-08-07 07:00:00|976.39|968.72|982.89|975.22|984.54|976.87|976.19|968.52|4897
1754553600000|2025-08-07 08:00:00|982.9|975.23|989.89|982.22|992.59|984.92|982.79|975.12|5773
1754557200000|2025-08-07 09:00:00|990|982.33|988.46|980.79|992.83|985.16|984.96|977.29|6968
1754560800000|2025-08-07 10:00:00|988.49|980.82|1018.29|1010.62|1019.89|1012.22|986.24|978.57|10005
1754564400000|2025-08-07 11:00:00|1018.24|1010.57|1013.24|1005.57|1019.57|1011.9|1009.78|1002.11|8923
1754568000000|2025-08-07 12:00:00|1013.27|1005.6|1020.36|1012.69|1023.49|1015.82|1013.14|1005.47|8216
1754571600000|2025-08-07 13:00:00|1020.28|1012.61|1018.24|1010.57|1022.39|1014.72|1013.04|1005.37|8292
1754575200000|2025-08-07 14:00:00|1018.31|1010.64|1007.74|1000.07|1019.13|1011.46|1006.08|998.41|8273
1754578800000|2025-08-07 15:00:00|1007.89|1000.22|1014.82|1007.15|1016.19|1008.52|1005.45|997.78|6546
1754582400000|2025-08-07 16:00:00|1014.79|1007.12|1009.89|1002.22|1019.58|1011.91|996.04|988.37|6197
1754586000000|2025-08-07 17:00:00|1009.96|1002.29|1010.37|1002.7|1012.59|1004.92|1005.29|997.62|7799
1754589600000|2025-08-07 18:00:00|1010.35|1002.68|1012.39|1004.72|1013.34|1005.67|1006.99|999.32|5541
1754593200000|2025-08-07 19:00:00|1012.49|1004.82|1029.89|1022.22|1033.26|1025.59|1010.39|1002.72|5499
1754596800000|2025-08-07 20:00:00|1029.99|1022.32|1039.06|1031.39|1041.8|1034.13|1026.18|1018.51|5830
1754600400000|2025-08-07 21:00:00|1039.08|1031.41|1037.64|1029.97|1043.5|1035.83|1034.73|1027.06|3799
1754604000000|2025-08-07 22:00:00|1037.66|1029.99|1047.24|1039.57|1048.39|1040.72|1035.62|1027.95|7288
1754607600000|2025-08-07 23:00:00|1047.29|1039.62|1046.49|1038.82|1048.59|1040.92|1040.69|1033.02|5357
1754611200000|2025-08-08 00:00:00|1046.39|1038.72|1041.55|1033.88|1060.93|1053.26|1031.09|1023.42|10089
1754614800000|2025-08-08 01:00:00|1041.52|1033.85|1041.29|1033.62|1053.74|1046.07|1032.08|1024.41|11131
1754618400000|2025-08-08 02:00:00|1041.26|1033.59|1045.24|1037.57|1050.13|1042.46|1038.61|1030.94|5675
1754622000000|2025-08-08 03:00:00|1045.14|1037.47|1057.84|1050.17|1062.59|1054.92|1043.17|1035.5|7455
1754625600000|2025-08-08 04:00:00|1057.96|1050.29|1049.7|1042.03|1059.28|1051.61|1049.57|1041.9|5620
1754629200000|2025-08-08 05:00:00|1049.66|1041.99|1045.02|1037.35|1053.23|1045.56|1043.79|1036.12|5033
1754632800000|2025-08-08 06:00:00|1044.99|1037.32|1055.76|1048.09|1057.56|1049.89|1043.38|1035.71|5580
1754636400000|2025-08-08 07:00:00|1055.84|1048.17|1064.24|1056.57|1068.53|1060.86|1049.38|1041.71|6872
1754640000000|2025-08-08 08:00:00|1064.29|1056.62|1061.99|1054.32|1073.79|1066.12|1058.52|1050.85|6784
1754643600000|2025-08-08 09:00:00|1061.98|1054.31|1066.29|1058.62|1069.56|1061.89|1058.59|1050.92|7019
1754647200000|2025-08-08 10:00:00|1066.19|1058.52|1062.39|1054.72|1068.5|1060.83|1061.38|1053.71|4286
1754650800000|2025-08-08 11:00:00|1062.42|1054.75|1063.77|1056.1|1065.8|1058.13|1062.42|1054.75|5670
1754654400000|2025-08-08 12:00:00|1063.82|1056.15|1053.89|1046.22|1064.07|1056.4|1053.09|1045.42|6095
1754658000000|2025-08-08 13:00:00|1053.86|1046.19|1075.09|1067.42|1078.79|1071.12|1052.46|1044.79|8420
1754661600000|2025-08-08 14:00:00|1075.14|1067.47|1070.73|1063.06|1082.74|1075.07|1058.89|1051.22|9015
1754665200000|2025-08-08 15:00:00|1070.74|1063.07|1064.76|1057.09|1071.79|1064.12|1052.34|1044.67|8127
1754668800000|2025-08-08 16:00:00|1064.71|1057.04|1074.59|1066.92|1076.89|1069.22|1064.55|1056.88|7256
1754672400000|2025-08-08 17:00:00|1074.49|1066.82|1101.44|1093.77|1101.88|1094.21|1072.68|1065.01|8627
1754676000000|2025-08-08 18:00:00|1101.45|1093.78|1100.69|1093.02|1107.84|1100.17|1093.92|1086.25|8595
1754679600000|2025-08-08 19:00:00|1100.6|1092.93|1107.9|1100.23|1107.9|1100.23|1096.87|1089.2|6702
1754683200000|2025-08-08 20:00:00|1107.71|1100.04|1091.44|1083.77|1108.55|1100.88|1090.55|1082.88|4805
1754722800000|2025-08-09 07:00:00|1121.37|1113.7|1122.59|1114.92|1131.82|1124.15|1118.61|1110.94|6960
1754726400000|2025-08-09 08:00:00|1122.58|1114.91|1123.57|1115.9|1128.57|1120.9|1120|1112.33|7459
1754730000000|2025-08-09 09:00:00|1123.56|1115.89|1128.34|1120.67|1132.36|1124.69|1119.23|1111.56|6810
1754733600000|2025-08-09 10:00:00|1128.32|1120.65|1126.06|1118.39|1129.42|1121.75|1118.68|1111.01|7809
1754737200000|2025-08-09 11:00:00|1126.14|1118.47|1118.5|1110.83|1126.39|1118.72|1115.42|1107.75|6074
1754740800000|2025-08-09 12:00:00|1118.44|1110.77|1122.83|1115.16|1126.42|1118.75|1114.56|1106.89|5652
1754744400000|2025-08-09 13:00:00|1122.86|1115.19|1083.93|1076.26|1123.43|1115.76|1080.25|1072.58|7863
1754748000000|2025-08-09 14:00:00|1084|1076.33|1091.14|1083.47|1091.67|1084|1081.37|1073.7|6403
1754751600000|2025-08-09 15:00:00|1091.13|1083.46|1090.27|1082.6|1095.3|1087.63|1085.54|1077.87|7311
1754755200000|2025-08-09 16:00:00|1090.35|1082.68|1092.14|1084.47|1096.3|1088.63|1088.19|1080.52|6201
1754758800000|2025-08-09 17:00:00|1092.25|1084.58|1096.62|1088.95|1098.61|1090.94|1090.62|1082.95|5316
1754762400000|2025-08-09 18:00:00|1096.61|1088.94|1097.76|1090.09|1098.87|1091.2|1093.68|1086.01|4968
1754766000000|2025-08-09 19:00:00|1097.75|1090.08|1100.85|1093.18|1104.48|1096.81|1096.9|1089.23|6136
1754769600000|2025-08-09 20:00:00|1100.87|1093.2|1110.88|1103.21|1114.29|1106.62|1100.45|1092.78|6643
1754773200000|2025-08-09 21:00:00|1110.9|1103.23|1107.35|1099.68|1112.6|1104.93|1102.34|1094.67|4751
1754776800000|2025-08-09 22:00:00|1107.33|1099.66|1099.97|1092.3|1114.9|1107.23|1097.83|1090.16|7316
1754780400000|2025-08-09 23:00:00|1099.98|1092.31|1102.12|1094.45|1105.82|1098.15|1093.63|1085.96|4742
1754784000000|2025-08-10 00:00:00|1102.18|1094.51|1114.1|1106.43|1120.51|1112.84|1097.61|1089.94|5127
1754787600000|2025-08-10 01:00:00|1113.88|1106.21|1108.74|1101.07|1121.73|1114.06|1106.32|1098.65|7608
1754791200000|2025-08-10 02:00:00|1108.77|1101.1|1096.99|1089.32|1109.86|1102.19|1094.24|1086.57|5882
1754794800000|2025-08-10 03:00:00|1097|1089.33|1102.4|1094.73|1111.73|1099.23|1091.92|1084.25|8496
1754798400000|2025-08-10 04:00:00|1102.41|1094.74|1104.84|1097.17|1110.41|1102.74|1100.15|1092.48|6841
1754802000000|2025-08-10 05:00:00|1104.78|1097.11|1096.31|1088.64|1104.84|1097.17|1095.06|1087.39|6057
1754805600000|2025-08-10 06:00:00|1096.32|1088.65|1089.64|1081.97|1096.67|1089|1084.8|1077.13|5495
1754809200000|2025-08-10 07:00:00|1089.68|1082.01|1067.15|1059.48|1092.11|1084.44|1066.4|1058.73|6614
1754812800000|2025-08-10 08:00:00|1067.14|1059.47|1073.08|1065.41|1075.21|1067.54|1056.88|1049.21|7605
1754816400000|2025-08-10 09:00:00|1073.12|1065.45|1072.51|1064.84|1077.5|1069.83|1069.51|1061.84|5410
1754820000000|2025-08-10 10:00:00|1072.5|1064.83|1064.66|1056.99|1073.1|1065.43|1060.25|1052.58|6728
1754823600000|2025-08-10 11:00:00|1064.64|1056.97|1062.28|1054.61|1070.64|1062.97|1062.18|1054.51|6023
1754827200000|2025-08-10 12:00:00|1062.27|1054.6|1060.89|1053.22|1066.76|1059.09|1058.23|1050.56|4643
1754830800000|2025-08-10 13:00:00|1060.87|1053.2|1050.94|1043.27|1063.08|1055.41|1050.81|1043.14|5402
1754834400000|2025-08-10 14:00:00|1050.92|1043.25|1105.4|1097.73|1138.89|1127.55|1049.16|1041.49|9387
1754838000000|2025-08-10 15:00:00|1105.39|1097.72|1109.83|1102.16|1121.52|1113.85|1100.73|1093.06|9750
1754841600000|2025-08-10 16:00:00|1109.88|1102.21|1112.27|1104.6|1120.71|1113.04|1107.29|1099.62|8285
1754845200000|2025-08-10 17:00:00|1112.26|1104.59|1100.05|1092.38|1114.85|1107.18|1099.79|1092.12|6727
1754848800000|2025-08-10 18:00:00|1100.06|1092.39|1101.16|1093.49|1104.76|1097.09|1097.98|1090.31|5865
1754852400000|2025-08-10 19:00:00|1101.08|1093.41|1105.54|1090.87|1109.32|1101.11|1099.42|1090.77|4604
1754856000000|2025-08-10 20:00:00|1105.5|1090.83|1095.74|1081.07|1106.57|1092.73|1095.61|1080.94|5886
1754859600000|2025-08-10 21:00:00|1095.75|1081.08|1091.97|1084.3|1096.04|1085.87|1086.08|1078.41|4782
1754863200000|2025-08-10 22:00:00|1091.95|1084.28|1094.48|1086.81|1094.79|1087.12|1088.17|1080.5|5876
1754866800000|2025-08-10 23:00:00|1094.59|1086.92|1098.64|1090.97|1099.51|1091.84|1091.89|1084.22|5847
1754870400000|2025-08-11 00:00:00|1098.62|1090.95|1104.83|1097.16|1116.65|1108.98|1095.98|1088.31|8298
1754874000000|2025-08-11 01:00:00|1104.88|1097.21|1115.66|1107.99|1128.29|1120.62|1104.59|1096.92|9467
1754877600000|2025-08-11 02:00:00|1115.78|1108.11|1128.96|1121.29|1135.66|1127.99|1114.24|1106.57|10338
1754881200000|2025-08-11 03:00:00|1128.99|1121.32|1126.16|1118.49|1132.98|1125.31|1118.49|1110.82|8723
1754884800000|2025-08-11 04:00:00|1126.15|1118.48|1129.61|1121.94|1139.73|1132.06|1126.08|1118.41|9119
1754888400000|2025-08-11 05:00:00|1129.66|1121.99|1122.01|1114.34|1130.91|1123.24|1118.15|1110.48|6709
1754892000000|2025-08-11 06:00:00|1122.02|1114.35|1115.44|1107.77|1124.61|1116.94|1113.95|1106.28|6669
1754895600000|2025-08-11 07:00:00|1115.46|1107.79|1107.34|1099.67|1117.54|1109.87|1104.81|1097.14|6780
1754899200000|2025-08-11 08:00:00|1107.29|1099.62|1112.84|1105.17|1125.29|1117.62|1105.25|1097.58|9173
1754902800000|2025-08-11 09:00:00|1112.74|1105.07|1108.49|1100.82|1114.09|1106.42|1103.54|1095.87|7890
1754906400000|2025-08-11 10:00:00|1108.59|1100.92|1097.39|1089.72|1109.06|1101.39|1096.29|1088.62|8937
1754910000000|2025-08-11 11:00:00|1097.41|1089.74|1067.69|1060.02|1099.09|1091.42|1064.84|1057.17|9876
1754913600000|2025-08-11 12:00:00|1067.62|1059.95|1067.96|1060.29|1072.59|1064.92|1061.19|1053.52|10034
1754917200000|2025-08-11 13:00:00|1068.02|1060.35|1081.64|1073.97|1089.79|1082.12|1060.24|1052.57|10433
1754920800000|2025-08-11 14:00:00|1081.67|1074|1079.86|1072.19|1092.87|1085.2|1076.83|1069.16|9890
1754924400000|2025-08-11 15:00:00|1079.93|1072.26|1094.71|1087.04|1094.94|1087.27|1075.04|1067.37|10349
1754928000000|2025-08-11 16:00:00|1094.84|1087.17|1159.64|1151.97|1201.71|1194.04|1094.5|1086.83|12257
1754931600000|2025-08-11 17:00:00|1159.51|1151.84|1150.71|1143.04|1166.03|1158.36|1143.54|1135.87|9595
1754935200000|2025-08-11 18:00:00|1150.74|1143.07|1152.29|1144.62|1161.63|1153.96|1141.71|1134.04|8882
1754938800000|2025-08-11 19:00:00|1152.24|1144.57|1125.59|1117.92|1155.75|1148.08|1119.74|1112.07|8864
1754942400000|2025-08-11 20:00:00|1125.63|1117.96|1123.35|1115.68|1126.04|1118.37|1114.88|1107.21|7186
1754946000000|2025-08-11 21:00:00|1123.09|1115.42|1111.33|1103.66|1128.16|1120.49|1102.71|1095.04|5615
1754949600000|2025-08-11 22:00:00|1111.29|1103.62|1103.84|1096.17|1111.89|1104.22|1090.79|1083.12|8137
1754953200000|2025-08-11 23:00:00|1103.86|1096.19|1108.26|1100.59|1121.08|1113.41|1100.26|1092.59|7648
1754956800000|2025-08-12 00:00:00|1108.16|1100.49|1126.92|1119.25|1128.76|1121.09|1106.69|1099.02|9386
1754960400000|2025-08-12 01:00:00|1126.9|1119.23|1124.57|1116.9|1126.9|1119.23|1114.99|1107.32|7482
1754964000000|2025-08-12 02:00:00|1124.58|1116.91|1144.23|1136.56|1159.13|1151.46|1119.08|1111.41|9182
1754967600000|2025-08-12 03:00:00|1144.14|1136.47|1136.59|1128.92|1150.24|1142.57|1133.97|1126.3|8416
1754971200000|2025-08-12 04:00:00|1136.56|1128.89|1142.7|1135.03|1149.49|1141.82|1133.22|1125.55|8098
1754974800000|2025-08-12 05:00:00|1142.72|1135.05|1127.23|1119.56|1144.29|1136.62|1125.54|1117.87|8511
1754978400000|2025-08-12 06:00:00|1127.22|1119.55|1122.94|1115.27|1135.74|1128.07|1120.38|1112.71|8251
1754982000000|2025-08-12 07:00:00|1122.99|1115.32|1127.15|1119.48|1131.59|1123.92|1117.44|1109.77|7555
1754985600000|2025-08-12 08:00:00|1127.11|1119.44|1114.36|1106.69|1132.89|1125.22|1112.82|1105.15|9153
1754989200000|2025-08-12 09:00:00|1114.47|1106.8|1101.06|1093.39|1115.39|1107.72|1100.51|1092.84|8706
1754992800000|2025-08-12 10:00:00|1101.05|1093.38|1094.54|1086.87|1102.33|1094.66|1088.29|1080.62|7364
1754996400000|2025-08-12 11:00:00|1094.57|1086.9|1100.64|1092.97|1101.54|1093.87|1084.79|1077.12|8742
1755000000000|2025-08-12 12:00:00|1100.61|1092.94|1133.99|1126.32|1146.99|1139.32|1093.04|1085.37|10366
1755003600000|2025-08-12 13:00:00|1133.96|1126.29|1115.49|1107.82|1135.89|1128.22|1107.68|1100.01|10695
1755007200000|2025-08-12 14:00:00|1115.5|1107.83|1123.09|1115.42|1126.24|1118.57|1110.8|1103.13|9303
1755010800000|2025-08-12 15:00:00|1122.86|1115.19|1139.97|1132.3|1140.84|1133.17|1122.18|1114.51|9869
1755014400000|2025-08-12 16:00:00|1139.99|1132.32|1133.5|1125.83|1141.23|1133.56|1125.53|1117.86|9277
1755018000000|2025-08-12 17:00:00|1133.57|1125.9|1143.74|1136.07|1148.19|1140.52|1132.24|1124.57|8761
1755021600000|2025-08-12 18:00:00|1143.76|1136.09|1138.44|1130.77|1153.24|1145.57|1135.86|1128.19|8270
1755025200000|2025-08-12 19:00:00|1138.52|1130.85|1146.36|1138.69|1148.39|1140.72|1135.89|1128.22|7201
1755028800000|2025-08-12 20:00:00|1146.41|1138.74|1165.21|1157.54|1165.71|1158.04|1145.04|1137.37|9687
1755032400000|2025-08-12 21:00:00|1165.22|1157.55|1150.31|1142.64|1166.43|1158.76|1149.29|1141.62|6853
1755036000000|2025-08-12 22:00:00|1150.49|1142.82|1160.1|1152.43|1160.15|1152.48|1146.92|1139.25|9129
1755039600000|2025-08-12 23:00:00|1160.06|1152.39|1163.44|1155.77|1164.84|1157.17|1154.77|1147.1|9364
1755043200000|2025-08-13 00:00:00|1163.46|1155.79|1166.32|1158.65|1185.34|1177.67|1158.19|1150.52|10463
1755046800000|2025-08-13 01:00:00|1166.26|1158.59|1135.91|1128.24|1166.75|1159.08|1130.99|1123.32|8917
1755050400000|2025-08-13 02:00:00|1135.65|1127.98|1145.68|1138.01|1146.09|1138.42|1123.64|1115.97|7555
1755054000000|2025-08-13 03:00:00|1145.66|1137.99|1150.09|1142.42|1155.59|1147.92|1139.79|1132.12|9060
1755057600000|2025-08-13 04:00:00|1150.04|1142.37|1159.5|1151.83|1164.54|1156.87|1148.79|1141.12|8860
1755061200000|2025-08-13 05:00:00|1159.49|1151.82|1153.31|1145.64|1166.61|1158.94|1146.24|1138.57|8040
1755064800000|2025-08-13 06:00:00|1153.29|1145.62|1172.11|1164.44|1175.74|1168.07|1147.74|1140.07|8168
1755068400000|2025-08-13 07:00:00|1172.06|1164.39|1202.34|1194.67|1203.34|1195.67|1164.59|1156.92|10068
1755072000000|2025-08-13 08:00:00|1202.21|1194.54|1188.33|1180.66|1211.57|1203.9|1181.17|1173.5|9326
1755075600000|2025-08-13 09:00:00|1188.54|1180.87|1214.44|1206.77|1218.7|1211.03|1187.25|1179.58|10191
1755079200000|2025-08-13 10:00:00|1214.37|1206.7|1222.79|1215.12|1224.23|1216.56|1205.97|1198.3|9343
1755082800000|2025-08-13 11:00:00|1222.84|1215.17|1221.36|1213.69|1230.81|1223.14|1211.59|1203.92|9606
1755086400000|2025-08-13 12:00:00|1221.4|1213.73|1216.82|1209.15|1222.14|1214.47|1209.95|1202.28|9254
1755090000000|2025-08-13 13:00:00|1216.79|1209.12|1209.63|1201.96|1232.11|1224.44|1203.74|1196.07|10377
1755093600000|2025-08-13 14:00:00|1209.65|1201.98|1194.95|1187.28|1212.5|1204.83|1191.82|1184.15|11176
1755097200000|2025-08-13 15:00:00|1194.96|1187.29|1202.79|1195.12|1208.94|1201.27|1187.14|1179.47|10381
1755100800000|2025-08-13 16:00:00|1202.84|1195.17|1209.57|1201.9|1228.56|1220.89|1202.84|1195.17|10072
1755104400000|2025-08-13 17:00:00|1209.59|1201.92|1208.69|1201.02|1214.09|1206.42|1205.99|1198.32|8230
1755108000000|2025-08-13 18:00:00|1208.72|1201.05|1200.64|1192.97|1213.39|1205.72|1193.39|1185.72|8451
1755111600000|2025-08-13 19:00:00|1200.61|1192.94|1206.99|1199.32|1208.69|1201.02|1199.55|1191.88|8311
1755115200000|2025-08-13 20:00:00|1206.98|1199.31|1211.1|1203.43|1213.49|1205.82|1202.19|1194.52|7683
1755118800000|2025-08-13 21:00:00|1211.12|1203.45|1212.36|1204.69|1218.8|1211.13|1209.65|1201.98|5485
1755122400000|2025-08-13 22:00:00|1212.38|1204.71|1218.77|1211.1|1224.39|1216.72|1209.99|1202.32|7786
1755126000000|2025-08-13 23:00:00|1218.74|1211.07|1217.08|1209.41|1231.39|1223.72|1213.89|1206.22|8950
1755129600000|2025-08-14 00:00:00|1217.2|1209.53|1211.14|1203.47|1230.99|1223.32|1210.8|1203.13|9560
1755133200000|2025-08-14 01:00:00|1211.1|1203.43|1218.28|1210.61|1222.83|1215.16|1204.38|1196.71|9048
1755136800000|2025-08-14 02:00:00|1218.16|1210.49|1216.34|1208.67|1224.43|1216.76|1210.43|1202.76|9387
1755140400000|2025-08-14 03:00:00|1216.36|1208.69|1217.79|1210.12|1219.95|1212.28|1208.66|1200.99|8841
1755144000000|2025-08-14 04:00:00|1217.77|1210.1|1204.18|1196.51|1219.49|1211.82|1204.13|1196.46|7058
1755147600000|2025-08-14 05:00:00|1204.29|1196.62|1177.48|1169.81|1207.64|1199.97|1164.44|1156.77|7921
1755151200000|2025-08-14 06:00:00|1177.44|1169.77|1170.33|1162.66|1178.31|1170.64|1162.17|1154.5|9521
1755154800000|2025-08-14 07:00:00|1170.36|1162.69|1165.85|1158.18|1172.91|1165.24|1161.81|1154.14|7244
1755158400000|2025-08-14 08:00:00|1165.89|1158.22|1154.04|1146.37|1167.54|1159.87|1151.62|1143.95|9795
1755162000000|2025-08-14 09:00:00|1154.08|1146.41|1161.52|1153.85|1163.29|1155.62|1150.59|1142.92|9229
1755165600000|2025-08-14 10:00:00|1161.62|1153.95|1147.79|1140.12|1162.39|1154.72|1139.04|1131.37|10386
1755169200000|2025-08-14 11:00:00|1147.59|1139.92|1140.85|1133.18|1148.54|1140.87|1136.24|1128.57|9449
1755172800000|2025-08-14 12:00:00|1140.8|1133.13|1098.67|1091|1149|1141.33|1069.74|1062.07|11628
1755176400000|2025-08-14 13:00:00|1098.61|1090.94|1106.39|1098.72|1113.19|1105.52|1076.59|1068.92|12675
1755180000000|2025-08-14 14:00:00|1106.37|1098.7|1117.92|1110.25|1126.04|1118.37|1102.8|1095.13|12018
1755183600000|2025-08-14 15:00:00|1117.99|1110.32|1103.73|1096.06|1118.72|1111.05|1098.71|1091.04|11789
1755187200000|2025-08-14 16:00:00|1103.68|1096.01|1098.43|1090.76|1106.36|1098.69|1089.37|1081.7|11168
1755190800000|2025-08-14 17:00:00|1098.44|1090.77|1098.6|1090.93|1102.54|1094.87|1087.79|1080.12|9786
1755194400000|2025-08-14 18:00:00|1098.62|1090.95|1093.03|1085.36|1098.62|1090.95|1083.29|1075.62|8812
1755198000000|2025-08-14 19:00:00|1093.04|1085.37|1092.32|1084.65|1098.09|1090.42|1090.96|1083.29|7071
1755201600000|2025-08-14 20:00:00|1092.29|1084.62|1093.89|1086.22|1095.39|1087.72|1086.17|1078.5|8294
1755205200000|2025-08-14 21:00:00|1093.88|1086.21|1085.69|1078.02|1097.48|1089.81|1076.1|1068.43|6436
1755208800000|2025-08-14 22:00:00|1085.51|1077.84|1090.66|1082.99|1091.99|1084.32|1078.54|1070.87|7973
1755212400000|2025-08-14 23:00:00|1090.68|1083.01|1091.82|1084.15|1097.79|1090.12|1090.19|1082.52|7249
1755216000000|2025-08-15 00:00:00|1091.87|1084.2|1093.67|1086|1100.39|1092.72|1086.79|1079.12|9217
1755219600000|2025-08-15 01:00:00|1093.7|1086.03|1107.08|1099.41|1108.89|1101.22|1091.39|1083.72|8890
1755223200000|2025-08-15 02:00:00|1106.89|1099.22|1103.31|1095.64|1110.49|1102.82|1103.09|1095.42|8048
1755226800000|2025-08-15 03:00:00|1103.26|1095.59|1112.5|1104.83|1118.69|1111.02|1101.39|1093.72|7430
1755230400000|2025-08-15 04:00:00|1112.45|1104.78|1104.79|1097.12|1117.08|1109.41|1102.04|1094.37|5088
1755234000000|2025-08-15 05:00:00|1104.84|1097.17|1102.38|1094.71|1106.55|1098.88|1097.19|1089.52|6012
1755237600000|2025-08-15 06:00:00|1102.41|1094.74|1108.28|1100.61|1119.19|1111.52|1102.04|1094.37|7974
1755241200000|2025-08-15 07:00:00|1108.36|1100.69|1108.04|1100.37|1113.61|1105.94|1102.89|1095.22|8992
1755244800000|2025-08-15 08:00:00|1107.99|1100.32|1107.56|1099.89|1118.06|1110.39|1105.59|1097.92|8671
1755248400000|2025-08-15 09:00:00|1107.79|1100.12|1103.77|1096.1|1111.64|1103.97|1099.09|1091.42|8056
1755252000000|2025-08-15 10:00:00|1103.73|1096.06|1112.04|1104.37|1113.79|1106.12|1102.14|1094.47|8163
1755255600000|2025-08-15 11:00:00|1111.92|1104.25|1103.22|1095.55|1115.59|1107.92|1101.89|1094.22|7738
1755259200000|2025-08-15 12:00:00|1103.27|1095.6|1100.16|1092.49|1112.3|1104.63|1091.72|1084.05|10257
1755262800000|2025-08-15 13:00:00|1100.11|1092.44|1090.16|1082.49|1102.62|1094.95|1087.54|1079.87|11301
1755266400000|2025-08-15 14:00:00|1090.15|1082.48|1078.26|1070.59|1096.91|1089.24|1072.94|1065.27|11098
1755270000000|2025-08-15 15:00:00|1078.27|1070.6|1060.49|1052.82|1079.26|1071.59|1051.2|1043.53|11544
1755273600000|2025-08-15 16:00:00|1060.44|1052.77|1062.92|1055.25|1065.05|1057.38|1046.59|1038.92|10272
1755277200000|2025-08-15 17:00:00|1062.99|1055.32|1067.32|1059.65|1073.7|1066.03|1053.79|1046.12|9426
1755280800000|2025-08-15 18:00:00|1067.29|1059.62|1059.65|1051.98|1069.99|1062.32|1056.16|1048.49|9009
1755284400000|2025-08-15 19:00:00|1059.66|1051.99|1060.56|1052.89|1068.33|1060.66|1056.69|1049.02|8947
1755288000000|2025-08-15 20:00:00|1060.53|1052.86|1071.18|1063.51|1071.68|1064.01|1056.91|1049.24|5913
1755327600000|2025-08-16 07:00:00|1102.34|1094.67|1104.55|1096.88|1111.56|1103.89|1100.61|1092.94|5876
1755331200000|2025-08-16 08:00:00|1104.58|1096.91|1101.5|1093.83|1107.07|1099.4|1100.92|1093.25|5326
1755334800000|2025-08-16 09:00:00|1101.48|1093.81|1088.28|1080.61|1104.64|1096.97|1087.82|1080.15|5187
1755338400000|2025-08-16 10:00:00|1088.33|1080.66|1088.68|1081.01|1094.09|1086.42|1087.4|1079.73|6774
1755342000000|2025-08-16 11:00:00|1088.71|1081.04|1094.6|1086.93|1116.52|1108.85|1088.24|1080.57|6080
1755345600000|2025-08-16 12:00:00|1094.66|1086.99|1095.83|1088.16|1099.63|1091.96|1084.24|1076.57|6499
1755349200000|2025-08-16 13:00:00|1095.71|1088.04|1087.9|1080.23|1102.27|1094.6|1085.96|1078.29|6749
1755352800000|2025-08-16 14:00:00|1087.95|1080.28|1098.11|1090.44|1099.57|1091.9|1086.39|1078.72|6311
1755356400000|2025-08-16 15:00:00|1098.03|1090.36|1093.41|1085.74|1100.87|1093.2|1092.18|1084.51|7207
1755360000000|2025-08-16 16:00:00|1093.39|1085.72|1097.36|1089.69|1099.8|1092.13|1092.01|1084.34|5506
1755363600000|2025-08-16 17:00:00|1097.45|1089.78|1095.82|1088.15|1098.29|1090.62|1092.06|1084.39|5400
1755367200000|2025-08-16 18:00:00|1095.77|1088.1|1097.76|1090.09|1102.17|1094.5|1093.73|1086.06|5403
1755370800000|2025-08-16 19:00:00|1097.75|1090.08|1101.07|1093.4|1105.34|1097.67|1096.59|1088.92|5458
1755374400000|2025-08-16 20:00:00|1101.05|1093.38|1104.43|1096.76|1106.47|1098.8|1098.16|1090.49|4570
1755378000000|2025-08-16 21:00:00|1104.45|1096.78|1100.96|1093.29|1104.5|1096.83|1098.91|1091.24|2789
1755381600000|2025-08-16 22:00:00|1101|1093.33|1111.14|1103.47|1111.56|1103.89|1096.78|1089.11|3570
1755385200000|2025-08-16 23:00:00|1111.12|1103.45|1105.66|1097.99|1117.66|1109.99|1101.56|1093.89|3636
1755388800000|2025-08-17 00:00:00|1105.67|1098|1101.68|1094.01|1106.31|1098.64|1101.08|1093.41|4540
1755392400000|2025-08-17 01:00:00|1101.67|1094|1100.43|1092.76|1105.18|1097.51|1096.74|1089.07|4896
1755396000000|2025-08-17 02:00:00|1100.44|1092.77|1108.32|1100.65|1108.39|1100.72|1095.91|1088.24|4557
1755399600000|2025-08-17 03:00:00|1108.34|1100.67|1113.14|1105.47|1114.09|1106.42|1102.45|1094.78|4191
1755403200000|2025-08-17 04:00:00|1113.23|1105.56|1121.37|1113.7|1123.47|1115.8|1112.21|1104.54|5600
1755406800000|2025-08-17 05:00:00|1121.36|1113.69|1115.97|1108.3|1124.45|1116.78|1113.84|1106.17|5783
1755410400000|2025-08-17 06:00:00|1115.94|1108.27|1111.23|1103.56|1123.03|1115.36|1110.65|1102.98|4212
1755414000000|2025-08-17 07:00:00|1111.27|1103.6|1117.28|1109.61|1119.04|1111.37|1108.83|1101.16|4497
1755417600000|2025-08-17 08:00:00|1117.39|1109.72|1123.05|1115.38|1125.54|1117.87|1108.22|1100.55|5666
1755421200000|2025-08-17 09:00:00|1122.97|1115.3|1122.89|1115.22|1125.64|1117.97|1117.61|1109.94|7384
1755424800000|2025-08-17 10:00:00|1122.87|1115.2|1126.35|1118.68|1130.02|1122.35|1118.53|1110.86|5818
1755428400000|2025-08-17 11:00:00|1126.13|1118.46|1123.29|1115.62|1128.76|1121.09|1121.48|1113.81|4219
1755432000000|2025-08-17 12:00:00|1123.3|1115.63|1113.37|1105.7|1124.04|1116.37|1112.3|1104.63|4689
1755435600000|2025-08-17 13:00:00|1113.31|1105.64|1113.68|1106.01|1118.36|1110.69|1108.92|1101.25|4687
1755439200000|2025-08-17 14:00:00|1113.69|1106.02|1124.79|1117.12|1126.05|1118.38|1110.97|1103.3|5181
1755442800000|2025-08-17 15:00:00|1124.77|1117.1|1139.43|1131.76|1139.66|1131.99|1117.8|1110.13|5954
1755446400000|2025-08-17 16:00:00|1139.37|1131.7|1124.86|1117.19|1142.95|1135.28|1120.75|1113.08|8491
1755450000000|2025-08-17 17:00:00|1124.87|1117.2|1122.75|1115.08|1127.94|1120.27|1119.82|1112.15|5769
1755453600000|2025-08-17 18:00:00|1122.8|1115.13|1110.88|1103.21|1123.9|1116.23|1099.69|1092.02|5566
1755457200000|2025-08-17 19:00:00|1110.92|1103.25|1108.89|1094.22|1115.75|1108.08|1107.15|1093.27|7194
1755460800000|2025-08-17 20:00:00|1108.87|1094.2|1109.86|1095.19|1115.5|1100.83|1105.43|1090.76|4639
1755464400000|2025-08-17 21:00:00|1109.92|1095.25|1112.28|1097.61|1114.14|1099.47|1108.81|1094.14|3048
1755468000000|2025-08-17 22:00:00|1112.26|1097.59|1120.69|1113.02|1124.99|1117.32|1107.17|1096|6823
1755471600000|2025-08-17 23:00:00|1120.38|1112.71|1105.96|1098.29|1120.99|1113.32|1104.99|1097.32|5672
1755475200000|2025-08-18 00:00:00|1105.99|1098.32|1105.76|1098.09|1109.69|1102.02|1098.25|1090.58|8545
1755478800000|2025-08-18 01:00:00|1106.11|1098.44|1089.32|1081.65|1108.82|1101.15|1088.22|1080.55|9301
1755482400000|2025-08-18 02:00:00|1089.2|1081.53|1068.39|1060.72|1090.7|1083.03|1065.7|1058.03|9616
1755486000000|2025-08-18 03:00:00|1068.35|1060.68|1068.18|1060.51|1072.59|1064.92|1056.73|1049.06|8304
1755489600000|2025-08-18 04:00:00|1068.09|1060.42|1075.6|1067.93|1076.03|1068.36|1061.51|1053.84|6495
1755493200000|2025-08-18 05:00:00|1075.69|1068.02|1067.4|1059.73|1079.39|1071.72|1057.29|1049.62|7124
1755496800000|2025-08-18 06:00:00|1067.15|1059.48|1034.86|1027.19|1068.17|1060.5|1027.67|1020|8529
1755500400000|2025-08-18 07:00:00|1034.93|1027.26|1032.59|1024.92|1040.49|1032.82|1028.24|1020.57|7210
1755504000000|2025-08-18 08:00:00|1032.61|1024.94|1032.33|1024.66|1040.38|1032.71|1031.94|1024.27|9092
1755507600000|2025-08-18 09:00:00|1032.5|1024.83|1039.06|1031.39|1048.63|1040.96|1027.76|1020.09|10142
1755511200000|2025-08-18 10:00:00|1039.02|1031.35|1038.84|1031.17|1044.09|1036.42|1036.79|1029.12|8762
1755514800000|2025-08-18 11:00:00|1039.06|1031.39|1038.56|1030.89|1040.14|1032.47|1034.62|1026.95|7897
1755518400000|2025-08-18 12:00:00|1038.52|1030.85|1055.99|1048.32|1056.19|1048.52|1036.84|1029.17|8884
1755522000000|2025-08-18 13:00:00|1056.15|1048.48|1038.14|1030.47|1061.49|1053.82|1038.12|1030.45|9468
1755525600000|2025-08-18 14:00:00|1038.17|1030.5|1050.09|1042.42|1050.19|1042.52|1038.17|1030.5|8468
1755529200000|2025-08-18 15:00:00|1050.04|1042.37|1052.19|1044.52|1052.49|1044.82|1040.16|1032.49|8001
1755532800000|2025-08-18 16:00:00|1052.17|1044.5|1046.28|1038.61|1058.09|1050.42|1043.01|1035.34|8971
1755536400000|2025-08-18 17:00:00|1046.25|1038.58|1055.12|1047.45|1066.09|1058.42|1044.89|1037.22|8322
1755540000000|2025-08-18 18:00:00|1055.17|1047.5|1064.36|1056.69|1065.49|1057.82|1052.29|1044.62|7204
1755543600000|2025-08-18 19:00:00|1064.29|1056.62|1060.92|1053.25|1068.6|1060.93|1059.94|1052.27|7954
1755547200000|2025-08-18 20:00:00|1060.94|1053.27|1059.52|1051.85|1064.59|1056.92|1054.2|1046.53|7271
1755550800000|2025-08-18 21:00:00|1059.41|1051.74|1064.14|1056.47|1066.15|1058.48|1058.17|1050.5|3843
1755554400000|2025-08-18 22:00:00|1064.17|1056.5|1060.55|1052.88|1070.19|1062.52|1059.92|1052.25|7778
1755558000000|2025-08-18 23:00:00|1060.47|1052.8|1052.63|1044.96|1062.49|1054.82|1050.8|1043.13|6331
1755561600000|2025-08-19 00:00:00|1052.57|1044.9|1063.58|1055.91|1063.69|1056.02|1041.32|1033.65|9551
1755565200000|2025-08-19 01:00:00|1063.49|1055.82|1048.28|1040.61|1066.69|1059.02|1045.29|1037.62|9758
1755568800000|2025-08-19 02:00:00|1048.31|1040.64|1044.61|1036.94|1050.24|1042.57|1043.79|1036.12|9225
1755572400000|2025-08-19 03:00:00|1044.62|1036.95|1029.49|1021.82|1046.64|1038.97|1028.69|1021.02|10342
1755576000000|2025-08-19 04:00:00|1029.45|1021.78|1039.39|1031.72|1039.39|1031.72|1018.34|1010.67|8599
1755579600000|2025-08-19 05:00:00|1039.29|1031.62|1033.39|1025.72|1041.79|1034.12|1031.18|1023.51|6383
1755583200000|2025-08-19 06:00:00|1033.34|1025.67|1032.61|1024.94|1037.09|1029.42|1029.69|1022.02|6462
1755586800000|2025-08-19 07:00:00|1032.69|1025.02|1033.74|1026.07|1033.74|1026.07|1024.49|1016.82|7662
1755590400000|2025-08-19 08:00:00|1033.72|1026.05|1037.27|1029.6|1041.19|1033.52|1028.14|1020.47|7632
1755594000000|2025-08-19 09:00:00|1037.24|1029.57|1047.39|1039.72|1053.24|1045.57|1037.03|1029.36|7571
1755597600000|2025-08-19 10:00:00|1047.34|1039.67|1050.76|1043.09|1054.21|1046.54|1046.1|1038.43|8169
1755601200000|2025-08-19 11:00:00|1050.72|1043.05|1053.64|1045.97|1055.16|1047.49|1048.49|1040.82|9168
1755604800000|2025-08-19 12:00:00|1053.74|1046.07|1050|1042.33|1054.74|1047.07|1045.19|1037.52|7851
1755608400000|2025-08-19 13:00:00|1049.89|1042.22|1043.99|1036.32|1054.24|1046.57|1035.62|1027.95|9727
1755612000000|2025-08-19 14:00:00|1043.92|1036.25|1026.44|1018.77|1047.62|1039.95|1018.89|1011.22|11328
1755615600000|2025-08-19 15:00:00|1026.35|1018.68|1026.49|1018.82|1037.04|1029.37|1020.23|1012.56|10400
1755619200000|2025-08-19 16:00:00|1026.52|1018.85|1014.69|1007.02|1027.94|1020.27|1011.89|1004.22|10160
1755622800000|2025-08-19 17:00:00|1014.74|1007.07|1015.29|1007.62|1016.34|1008.67|1004.56|996.89|8774
1755626400000|2025-08-19 18:00:00|1015.22|1007.55|1003.24|995.57|1018.19|1010.52|998.04|990.37|8369
1755630000000|2025-08-19 19:00:00|1003.29|995.62|1006.19|998.52|1014.72|1007.05|996.09|988.42|9986
1755633600000|2025-08-19 20:00:00|1006.24|998.57|1013.88|1006.21|1013.88|1006.21|1000.47|992.8|8791
1755637200000|2025-08-19 21:00:00|1013.94|1006.27|1014.41|1006.74|1015.4|1007.73|1009.78|1002.11|4198
1755640800000|2025-08-19 22:00:00|1014.42|1006.75|1009.4|1001.73|1014.8|1007.13|1007.04|999.37|7878
1755644400000|2025-08-19 23:00:00|1009.39|1001.72|998.89|991.22|1010.14|1002.47|996.19|988.52|8074
1755648000000|2025-08-20 00:00:00|998.86|991.19|1008.39|1000.72|1010.77|1003.1|998.86|991.19|6779
1755651600000|2025-08-20 01:00:00|1008.42|1000.75|1009.49|1001.82|1011.89|1004.22|995.29|987.62|8162
1755655200000|2025-08-20 02:00:00|1009.54|1001.87|1014.49|1006.82|1016.54|1008.87|1007.39|999.72|7093
1755658800000|2025-08-20 03:00:00|1014.53|1006.86|1015.43|1007.76|1022.74|1015.07|1012.14|1004.47|7206
1755662400000|2025-08-20 04:00:00|1015.46|1007.79|1019.79|1012.12|1023.29|1015.62|1015.24|1007.57|5812
1755666000000|2025-08-20 05:00:00|1019.8|1012.13|1021.51|1013.84|1021.51|1013.84|1014.34|1006.67|5900
1755669600000|2025-08-20 06:00:00|1021.44|1013.77|1019.34|1011.67|1023.19|1015.52|1016.37|1008.7|7046
1755673200000|2025-08-20 07:00:00|1019.29|1011.62|1022.49|1014.82|1026.74|1019.07|1019.19|1011.52|6865
1755676800000|2025-08-20 08:00:00|1022.64|1014.97|1040.74|1033.07|1040.98|1033.31|1021.64|1013.97|6828
1755680400000|2025-08-20 09:00:00|1040.76|1033.09|1030.51|1022.84|1040.77|1033.1|1029.04|1021.37|6108
1755684000000|2025-08-20 10:00:00|1030.52|1022.85|1031.88|1024.21|1034.28|1026.61|1028.17|1020.5|5630
1755687600000|2025-08-20 11:00:00|1031.89|1024.22|1027.25|1019.58|1033.19|1025.52|1014.96|1007.29|7067
1755691200000|2025-08-20 12:00:00|1027.28|1019.61|1026.29|1018.62|1036.44|1028.77|1021.79|1014.12|8083
1755694800000|2025-08-20 13:00:00|1026.26|1018.59|1009.43|1001.76|1028.19|1020.52|1007.33|999.66|10045
1755698400000|2025-08-20 14:00:00|1009.47|1001.8|1028.84|1021.17|1035.64|1027.97|1002.09|994.42|11346
1755702000000|2025-08-20 15:00:00|1028.85|1021.18|1037.96|1030.29|1050.73|1043.06|1027.43|1019.76|11022
1755705600000|2025-08-20 16:00:00|1037.91|1030.24|1045.19|1037.52|1053.74|1046.07|1037.9|1030.23|10195
1755709200000|2025-08-20 17:00:00|1045.16|1037.49|1058.89|1051.22|1062.42|1054.75|1044.74|1037.07|9521
1755712800000|2025-08-20 18:00:00|1058.91|1051.24|1050.84|1043.17|1059.39|1051.72|1041.25|1033.58|9549
1755716400000|2025-08-20 19:00:00|1050.81|1043.14|1063.64|1055.97|1063.95|1056.28|1049.54|1041.87|9080
1755720000000|2025-08-20 20:00:00|1063.59|1055.92|1063.93|1056.26|1065.76|1058.09|1059.94|1052.27|8377
1755723600000|2025-08-20 21:00:00|1063.86|1056.19|1063.95|1056.28|1068.41|1060.74|1058.46|1050.79|4851
1755727200000|2025-08-20 22:00:00|1064.07|1056.4|1071.51|1063.84|1071.99|1064.32|1064.04|1056.37|8044
1755730800000|2025-08-20 23:00:00|1071.43|1063.76|1064.78|1057.11|1072.64|1064.97|1062.28|1054.61|5083
1755734400000|2025-08-21 00:00:00|1064.79|1057.12|1064.09|1056.42|1066.48|1058.81|1057.86|1050.19|7305
1755738000000|2025-08-21 01:00:00|1064.08|1056.41|1072.29|1064.62|1073.19|1065.52|1056.48|1048.81|7463
1755741600000|2025-08-21 02:00:00|1072.14|1064.47|1056.67|1049|1073.79|1066.12|1051.74|1044.07|7648
1755745200000|2025-08-21 03:00:00|1056.79|1049.12|1056.59|1048.92|1069.99|1062.32|1056.19|1048.52|6930
1755748800000|2025-08-21 04:00:00|1056.54|1048.87|1055.99|1048.32|1060.89|1053.22|1053.13|1045.46|4494
1755752400000|2025-08-21 05:00:00|1055.94|1048.27|1062.59|1054.92|1062.64|1054.97|1051.19|1043.52|6972
1755756000000|2025-08-21 06:00:00|1062.49|1054.82|1058.6|1050.93|1062.73|1055.06|1053.32|1045.65|6999
1755759600000|2025-08-21 07:00:00|1058.54|1050.87|1057.74|1050.07|1058.99|1051.32|1047.08|1039.41|7128
1755763200000|2025-08-21 08:00:00|1057.79|1050.12|1048.17|1040.5|1059.31|1051.64|1047.91|1040.24|6130
1755766800000|2025-08-21 09:00:00|1048.19|1040.52|1044.99|1037.32|1052.35|1044.68|1041.39|1033.72|6268
1755770400000|2025-08-21 10:00:00|1045.09|1037.42|1047.23|1039.56|1051.99|1044.32|1041.73|1034.06|8433
1755774000000|2025-08-21 11:00:00|1047.19|1039.52|1046.37|1038.7|1052.81|1045.14|1042.32|1034.65|8057
1755777600000|2025-08-21 12:00:00|1046.39|1038.72|1037.21|1029.54|1047.77|1040.1|1033.52|1025.85|8962
1755781200000|2025-08-21 13:00:00|1037.18|1029.51|1039.99|1032.32|1051.51|1043.84|1034.45|1026.78|9807
1755784800000|2025-08-21 14:00:00|1040.07|1032.4|1037.14|1029.47|1053.18|1045.51|1031.17|1023.5|10127
1755788400000|2025-08-21 15:00:00|1037.11|1029.44|1029.89|1022.22|1039.39|1031.72|1027.69|1020.02|9265
1755792000000|2025-08-21 16:00:00|1029.95|1022.28|1026.97|1019.3|1038.04|1030.37|1025.99|1018.32|9332
1755795600000|2025-08-21 17:00:00|1026.99|1019.32|1033.68|1026.01|1035.39|1027.72|1024.64|1016.97|9980
1755799200000|2025-08-21 18:00:00|1033.73|1026.06|1034.67|1027|1035.95|1028.28|1026.22|1018.55|8146
1755802800000|2025-08-21 19:00:00|1034.62|1026.95|1025.63|1017.96|1037.86|1030.19|1023.81|1016.14|8207
1755806400000|2025-08-21 20:00:00|1025.47|1017.8|1032.1|1024.43|1036.43|1028.76|1022.24|1014.57|9200
1755810000000|2025-08-21 21:00:00|1032.06|1024.39|1031.86|1024.19|1036.55|1028.88|1025.19|1017.52|5718
1755813600000|2025-08-21 22:00:00|1031.88|1024.21|1031.99|1024.32|1036.89|1029.22|1029.84|1022.17|5017
1755817200000|2025-08-21 23:00:00|1032|1024.33|1026.26|1018.59|1032.49|1024.82|1020.74|1013.07|6300
1755820800000|2025-08-22 00:00:00|1026.21|1018.54|1029.22|1021.55|1035.79|1028.12|1026.05|1018.38|8319
1755824400000|2025-08-22 01:00:00|1029.2|1021.53|1033.31|1025.64|1034.68|1027.01|1023.49|1015.82|8949
1755828000000|2025-08-22 02:00:00|1033.29|1025.62|1039.9|1032.23|1048.79|1041.12|1031.86|1024.19|7847
1755831600000|2025-08-22 03:00:00|1039.89|1032.22|1032.4|1024.73|1045.46|1037.79|1029.59|1021.92|5711
1755835200000|2025-08-22 04:00:00|1032.33|1024.66|1034.12|1026.45|1043.09|1035.42|1030.65|1022.98|6656
1755838800000|2025-08-22 05:00:00|1034.31|1026.64|1035.71|1028.04|1038.69|1031.02|1030.42|1022.75|7437
1755842400000|2025-08-22 06:00:00|1035.65|1027.98|1035.78|1028.11|1044.89|1037.22|1032.39|1024.72|7930
1755846000000|2025-08-22 07:00:00|1035.8|1028.13|1046.96|1039.29|1049.09|1041.42|1034.61|1026.94|8314
1755849600000|2025-08-22 08:00:00|1047.02|1039.35|1046.49|1038.82|1056.04|1048.37|1046.19|1038.52|8558
1755853200000|2025-08-22 09:00:00|1046.54|1038.87|1047.59|1039.92|1050.89|1043.22|1040.89|1033.22|7898
1755856800000|2025-08-22 10:00:00|1047.48|1039.81|1036.86|1029.19|1048.05|1040.38|1035.29|1027.62|8763
1755860400000|2025-08-22 11:00:00|1036.89|1029.22|1026.39|1018.72|1037.29|1029.62|1026.39|1018.72|7886
1755864000000|2025-08-22 12:00:00|1026.41|1018.74|1016.99|1009.32|1027.1|1019.43|1005.27|997.6|10370
1755867600000|2025-08-22 13:00:00|1016.94|1009.27|1024.8|1017.13|1033.51|1025.84|1011.02|1003.35|10522
1755871200000|2025-08-22 14:00:00|1024.79|1017.12|1090.96|1083.29|1097.54|1089.87|1024.79|1017.12|12848
1755874800000|2025-08-22 15:00:00|1090.9|1083.23|1105.01|1097.34|1114.09|1106.42|1090.9|1083.23|10804
1755878400000|2025-08-22 16:00:00|1105.08|1097.41|1131.69|1124.02|1140.64|1132.97|1105.08|1097.41|10688
1755882000000|2025-08-22 17:00:00|1131.57|1123.9|1147.15|1139.48|1157.42|1149.75|1131.44|1123.77|10788
1755885600000|2025-08-22 18:00:00|1147.13|1139.46|1150.69|1143.02|1157.69|1150.02|1140.45|1132.78|9588
1755889200000|2025-08-22 19:00:00|1150.89|1143.22|1161.39|1153.72|1165.6|1157.93|1149.57|1141.9|8884
1755892800000|2025-08-22 20:00:00|1161.45|1153.78|1154.8|1147.13|1163.16|1155.49|1153.22|1145.55|8112
1755932400000|2025-08-23 07:00:00|1132.79|1125.12|1121.3|1113.63|1134.08|1126.41|1118.87|1111.2|7460
1755936000000|2025-08-23 08:00:00|1121.24|1113.57|1125.9|1118.23|1126.78|1119.11|1117.08|1109.41|8220
1755939600000|2025-08-23 09:00:00|1125.88|1118.21|1132.68|1125.01|1133.13|1125.46|1121.82|1114.15|5803
1755943200000|2025-08-23 10:00:00|1132.8|1125.13|1122.64|1114.97|1133.88|1126.21|1122.62|1114.95|5712
1755946800000|2025-08-23 11:00:00|1122.49|1114.82|1125.13|1117.46|1129.53|1121.86|1121.71|1114.04|4927
1755950400000|2025-08-23 12:00:00|1125.18|1117.51|1124.6|1116.93|1129.24|1121.57|1118.07|1110.4|5629
1755954000000|2025-08-23 13:00:00|1124.61|1116.94|1126.71|1119.04|1133.16|1125.49|1122.34|1114.67|7179
1755957600000|2025-08-23 14:00:00|1126.74|1119.07|1130.24|1122.57|1144.41|1136.74|1123.04|1115.37|9630
1755961200000|2025-08-23 15:00:00|1130.21|1122.54|1129.7|1122.03|1133.07|1125.4|1124.29|1116.62|7883
1755964800000|2025-08-23 16:00:00|1129.74|1122.07|1127.12|1119.45|1132.52|1124.85|1124.43|1116.76|6671
1755968400000|2025-08-23 17:00:00|1127.06|1119.39|1133.45|1125.78|1134.48|1126.81|1125.71|1118.04|4972
1755972000000|2025-08-23 18:00:00|1133.39|1125.72|1134.45|1126.78|1136.15|1128.48|1131.55|1123.88|3036
1755975600000|2025-08-23 19:00:00|1134.5|1126.83|1142.77|1135.1|1143.34|1135.67|1134.31|1126.64|2737
1755979200000|2025-08-23 20:00:00|1142.82|1135.15|1139.24|1131.57|1143.38|1135.71|1135.01|1127.34|3012
1755982800000|2025-08-23 21:00:00|1138.95|1131.28|1133.72|1126.05|1140.27|1132.6|1132.06|1124.39|2372
1755986400000|2025-08-23 22:00:00|1133.7|1126.03|1139.56|1131.89|1139.87|1132.2|1133.64|1125.97|3410
1755990000000|2025-08-23 23:00:00|1139.58|1131.91|1138.16|1130.49|1143.1|1135.43|1136.67|1129|3732
1755993600000|2025-08-24 00:00:00|1138.15|1130.48|1144.15|1136.48|1145.42|1137.75|1136.01|1128.34|5250
1755997200000|2025-08-24 01:00:00|1144.13|1136.46|1133.72|1126.05|1144.69|1137.02|1129.94|1122.27|6685
1756000800000|2025-08-24 02:00:00|1133.78|1126.11|1126.17|1118.5|1136.02|1128.35|1125.4|1117.73|6379
1756004400000|2025-08-24 03:00:00|1126.18|1118.51|1127.86|1120.19|1129.62|1121.95|1119.5|1111.83|5407
1756008000000|2025-08-24 04:00:00|1127.81|1120.14|1131.25|1123.58|1132.04|1124.37|1125.19|1117.52|5459
1756011600000|2025-08-24 05:00:00|1131.18|1123.51|1124.75|1117.08|1131.33|1123.66|1124.35|1116.68|6110
1756015200000|2025-08-24 06:00:00|1124.72|1117.05|1110.39|1102.72|1124.79|1117.12|1109.25|1101.58|5115
1756018800000|2025-08-24 07:00:00|1110.31|1102.64|1109.81|1102.14|1120.61|1112.94|1109.22|1101.55|6068
1756022400000|2025-08-24 08:00:00|1110.01|1102.34|1113.61|1105.94|1117.57|1109.9|1107.7|1100.03|6666
1756026000000|2025-08-24 09:00:00|1113.56|1105.89|1109.82|1102.15|1116.57|1108.9|1109.82|1102.15|6263
1756029600000|2025-08-24 10:00:00|1109.83|1102.16|1094.13|1086.46|1110.19|1102.52|1093.75|1086.08|8773
1756033200000|2025-08-24 11:00:00|1094.14|1086.47|1093.51|1085.84|1096.21|1088.54|1088.27|1080.6|7728
1756036800000|2025-08-24 12:00:00|1093.49|1085.82|1100.56|1092.89|1101.05|1093.38|1092.69|1085.02|7334
1756040400000|2025-08-24 13:00:00|1100.54|1092.87|1099.57|1091.9|1107.72|1100.05|1099.32|1091.65|7138
1756044000000|2025-08-24 14:00:00|1099.58|1091.91|1111.51|1103.84|1112.26|1104.59|1095.89|1088.22|8323
1756047600000|2025-08-24 15:00:00|1111.49|1103.82|1107.79|1100.12|1121.62|1113.95|1106.48|1098.81|8290
1756051200000|2025-08-24 16:00:00|1107.81|1100.14|1108.48|1100.81|1112.43|1104.76|1103.2|1095.53|6136
1756054800000|2025-08-24 17:00:00|1108.46|1100.79|1125.01|1117.34|1130.06|1122.39|1108.21|1100.54|8406
1756058400000|2025-08-24 18:00:00|1125.03|1117.36|1141.03|1133.36|1146.67|1139|1122.5|1114.83|9197
1756062000000|2025-08-24 19:00:00|1140.98|1133.31|1115.68|1101.01|1147.56|1139.89|1096|1086.84|10295
1756065600000|2025-08-24 20:00:00|1115.64|1100.97|1103.55|1088.88|1115.98|1101.31|1090.31|1075.64|10700
1756069200000|2025-08-24 21:00:00|1103.66|1088.99|1102.59|1094.92|1112.39|1104.72|1093.49|1085.82|7783
1756072800000|2025-08-24 22:00:00|1102.49|1094.82|1098.61|1090.94|1104.79|1097.12|1084.62|1076.95|8583
1756076400000|2025-08-24 23:00:00|1098.71|1091.04|1096.18|1088.51|1103.79|1096.12|1095.04|1087.37|7605
1756080000000|2025-08-25 00:00:00|1096.2|1088.53|1079.27|1071.6|1101.69|1094.02|1071.89|1064.22|9557
1756083600000|2025-08-25 01:00:00|1079.19|1071.52|1086.41|1078.74|1092.82|1085.15|1077.49|1069.82|7998
1756087200000|2025-08-25 02:00:00|1086.39|1078.72|1094.59|1086.92|1100.59|1092.92|1085.94|1078.27|7543
1756090800000|2025-08-25 03:00:00|1094.49|1086.82|1086.49|1078.82|1099.54|1091.87|1084.49|1076.82|6558
1756094400000|2025-08-25 04:00:00|1086.5|1078.83|1078.09|1070.42|1088.76|1081.09|1076.29|1068.62|7760
1756098000000|2025-08-25 05:00:00|1078.11|1070.44|1068.52|1060.85|1081|1073.33|1068.51|1060.84|7683
1756101600000|2025-08-25 06:00:00|1068.49|1060.82|1049.29|1041.62|1069.99|1062.32|1048.64|1040.97|9548
1756105200000|2025-08-25 07:00:00|1049.32|1041.65|1037.67|1030|1054.29|1046.62|1034.8|1027.13|9145
1756108800000|2025-08-25 08:00:00|1037.59|1029.92|1034.34|1026.67|1042.89|1035.22|1026.38|1018.71|9083
1756112400000|2025-08-25 09:00:00|1034.29|1026.62|1033.08|1025.41|1036.19|1028.52|1027.69|1020.02|8249
1756116000000|2025-08-25 10:00:00|1033.07|1025.4|1022.04|1014.37|1033.49|1025.82|1017.64|1009.97|8815
1756119600000|2025-08-25 11:00:00|1022.09|1014.42|1032.05|1024.38|1032.05|1024.38|1020.79|1013.12|7878
1756123200000|2025-08-25 12:00:00|1031.99|1024.32|1031.44|1023.77|1032.91|1025.24|1026.29|1018.62|7801
1756126800000|2025-08-25 13:00:00|1031.43|1023.76|1022.59|1014.92|1031.43|1023.76|1015.29|1007.62|8952
1756130400000|2025-08-25 14:00:00|1022.63|1014.96|1023.74|1016.07|1030.74|1023.07|1019.49|1011.82|9950
1756134000000|2025-08-25 15:00:00|1023.75|1016.08|1014.74|1007.07|1025.59|1017.92|1013.34|1005.67|8690
1756137600000|2025-08-25 16:00:00|1014.79|1007.12|1015.09|1007.42|1024.39|1016.72|1010.85|1003.18|7748
1756141200000|2025-08-25 17:00:00|1015.07|1007.4|1004.76|997.09|1015.49|1007.82|1000.55|992.88|8316
1756144800000|2025-08-25 18:00:00|1004.82|997.15|999.44|991.77|1007.13|999.46|998.49|990.82|7968
1756148400000|2025-08-25 19:00:00|999.49|991.82|979.36|971.69|1001.79|994.12|978.82|971.15|8944
1756152000000|2025-08-25 20:00:00|979.37|971.7|966.18|958.51|984.59|976.92|964.56|956.89|10737
1756155600000|2025-08-25 21:00:00|966.16|958.49|963.11|955.44|971.25|963.58|962.3|954.63|8755
1756159200000|2025-08-25 22:00:00|963.16|955.49|975.55|967.88|981.94|974.27|962.89|955.22|7962
1756162800000|2025-08-25 23:00:00|975.5|967.83|974.25|966.58|976.34|968.67|968.29|960.62|8457
1756166400000|2025-08-26 00:00:00|974.24|966.57|965.19|957.52|976.27|968.6|961.38|953.71|9630
1756170000000|2025-08-26 01:00:00|964.96|957.29|981.09|973.42|982.59|974.92|961.12|953.45|7050
1756173600000|2025-08-26 02:00:00|980.99|973.32|979.64|971.97|991.55|983.88|977.94|970.27|7309
1756177200000|2025-08-26 03:00:00|979.59|971.92|981.19|973.52|983.64|975.97|975.32|967.65|5420
1756180800000|2025-08-26 04:00:00|981.2|973.53|980.92|973.25|988.21|980.54|979.77|972.1|5705
1756184400000|2025-08-26 05:00:00|980.99|973.32|982.09|974.42|986.69|979.02|979.7|972.03|5414
1756188000000|2025-08-26 06:00:00|982.03|974.36|977.09|969.42|987.19|979.52|975.49|967.82|6824
1756191600000|2025-08-26 07:00:00|977.04|969.37|978.78|971.11|988.46|980.79|972.59|964.92|7100
1756195200000|2025-08-26 08:00:00|978.73|971.06|974.16|966.49|980.69|973.02|971.74|964.07|4731
1756198800000|2025-08-26 09:00:00|974.14|966.47|975.59|967.92|980.89|973.22|972.91|965.24|4011
1756202400000|2025-08-26 10:00:00|975.69|968.02|978.31|970.64|983.29|975.62|974.54|966.87|4206
1756206000000|2025-08-26 11:00:00|978.39|970.72|972.69|965.02|980.73|973.06|968.76|961.09|6032
1756209600000|2025-08-26 12:00:00|972.73|965.06|984.94|977.27|995.24|987.57|966.75|959.08|9176
1756213200000|2025-08-26 13:00:00|984.96|977.29|976.49|968.82|986.29|978.62|962.25|954.58|10961
1756216800000|2025-08-26 14:00:00|976.52|968.85|984.94|977.27|987.35|979.68|967.44|959.77|10173
1756220400000|2025-08-26 15:00:00|984.9|977.23|974.59|966.92|990.99|983.32|969.49|961.82|9075
1756224000000|2025-08-26 16:00:00|974.69|967.02|986.19|978.52|986.79|979.12|971.71|964.04|8519
1756227600000|2025-08-26 17:00:00|986.23|978.56|980.29|972.62|987.35|979.68|974.29|966.62|8037
1756231200000|2025-08-26 18:00:00|980.59|972.92|985.96|978.29|989.21|981.54|980.09|972.42|8083
1756234800000|2025-08-26 19:00:00|985.98|978.31|997.33|989.66|999.74|992.07|981.14|973.47|8371
1756238400000|2025-08-26 20:00:00|997.24|989.57|995.39|987.72|1003.17|995.5|992.69|985.02|8823
1756242000000|2025-08-26 21:00:00|995.4|987.73|1000.73|993.06|1000.99|993.32|991.12|983.45|4955
1756245600000|2025-08-26 22:00:00|1000.67|993|999.99|992.32|1002.31|994.64|994.7|987.03|7079
1756249200000|2025-08-26 23:00:00|999.97|992.3|999.19|991.52|1006.46|998.79|996.59|988.92|6682
1756252800000|2025-08-27 00:00:00|999.09|991.42|991.07|983.4|999.45|991.78|988.49|980.82|6700
1756256400000|2025-08-27 01:00:00|991.14|983.47|992.74|985.07|993.29|985.62|985.29|977.62|7035
1756260000000|2025-08-27 02:00:00|992.79|985.12|994.95|987.28|998.59|990.92|985.02|977.35|6661
1756263600000|2025-08-27 03:00:00|994.87|987.2|1001.24|993.57|1007.84|1000.17|986.84|979.17|6977
1756267200000|2025-08-27 04:00:00|1001.29|993.62|1010.84|1003.17|1012.11|1004.44|999.84|992.17|8577
1756270800000|2025-08-27 05:00:00|1010.94|1003.27|1001.89|994.22|1012.24|1004.57|1000.79|993.12|5709
1756274400000|2025-08-27 06:00:00|1001.94|994.27|995.95|988.28|1003.17|995.5|995.24|987.57|5772
1756278000000|2025-08-27 07:00:00|995.94|988.27|994.45|986.78|996.99|989.32|989.94|982.27|6925
1756281600000|2025-08-27 08:00:00|994.51|986.84|998.68|991.01|998.8|991.13|987.01|979.34|6439
1756285200000|2025-08-27 09:00:00|998.65|990.98|995.68|988.01|1003.05|995.38|995.59|987.92|6248
1756288800000|2025-08-27 10:00:00|995.69|988.02|990.86|983.19|999.89|992.22|989.32|981.65|6404
1756292400000|2025-08-27 11:00:00|990.85|983.18|998.75|991.08|1000.19|992.52|990.81|983.14|5600
1756296000000|2025-08-27 12:00:00|998.8|991.13|1000.24|992.57|1002.33|994.66|992.05|984.38|8078
1756299600000|2025-08-27 13:00:00|1000.19|992.52|996.39|988.72|1009.79|1002.12|991.83|984.16|8743
1756303200000|2025-08-27 14:00:00|996.49|988.82|1004.19|996.52|1015.5|1007.83|993.59|985.92|9809
1756306800000|2025-08-27 15:00:00|1004.25|996.58|1014.58|1006.91|1016.48|1008.81|1003.51|995.84|8409
1756310400000|2025-08-27 16:00:00|1014.53|1006.86|1005.5|997.83|1014.59|1006.92|999.69|992.02|9171
1756314000000|2025-08-27 17:00:00|1005.49|997.82|1011.99|1004.32|1016.39|1008.72|1001.69|994.02|7668
1756317600000|2025-08-27 18:00:00|1012|1004.33|1005.99|998.32|1016.69|1009.02|1005.81|998.14|7597
1756321200000|2025-08-27 19:00:00|1006.03|998.36|997.44|989.77|1007.69|1000.02|994.2|986.53|7913
1756324800000|2025-08-27 20:00:00|997.46|989.79|1006.22|998.55|1009.15|1001.48|984.34|976.67|10286
1756328400000|2025-08-27 21:00:00|1006.21|998.54|993.94|986.27|1008.29|1000.62|991.33|983.66|6373
1756332000000|2025-08-27 22:00:00|994.11|986.44|991.06|983.39|996.29|988.62|982.36|974.69|7576
1756335600000|2025-08-27 23:00:00|990.92|983.25|989.29|981.62|994.19|986.52|985.34|977.67|6816
1756339200000|2025-08-28 00:00:00|989.04|981.37|989.82|982.15|994.75|987.08|980.94|973.27|8419
1756342800000|2025-08-28 01:00:00|989.99|982.32|996.55|988.88|999.64|991.97|989.43|981.76|7932
1756346400000|2025-08-28 02:00:00|996.71|989.04|997.67|990|1001.68|994.01|994.09|986.42|7427
1756350000000|2025-08-28 03:00:00|997.64|989.97|1010.14|1002.47|1011.19|1003.52|995.93|988.26|7416
1756353600000|2025-08-28 04:00:00|1010.16|1002.49|1008.89|1001.22|1011.51|1003.84|1002.84|995.17|7107
1756357200000|2025-08-28 05:00:00|1008.99|1001.32|1005.29|997.62|1012.7|1005.03|1002.27|994.6|6703
1756360800000|2025-08-28 06:00:00|1005.37|997.7|1007.86|1000.19|1007.99|1000.32|1001.44|993.77|5529
1756364400000|2025-08-28 07:00:00|1007.87|1000.2|1008.34|1000.67|1008.94|1001.27|1002.24|994.57|2622
1756368000000|2025-08-28 08:00:00|1008.29|1000.62|1012.15|1004.48|1016.09|1008.42|1007.51|999.84|4384
1756371600000|2025-08-28 09:00:00|1012.19|1004.52|1003.29|995.62|1012.34|1004.67|1002.34|994.67|1335
1756375200000|2025-08-28 10:00:00|1003.3|995.63|1008.91|1001.24|1008.97|1001.3|1000.34|992.67|4544
1756378800000|2025-08-28 11:00:00|1008.94|1001.27|1005.89|998.22|1008.99|1001.32|1002.24|994.57|5484
1756382400000|2025-08-28 12:00:00|1005.87|998.2|1004.45|996.78|1007.1|999.43|999.64|991.97|5454
1756386000000|2025-08-28 13:00:00|1004.5|996.83|1001.29|993.62|1008.09|1000.42|997.37|989.7|7848
1756389600000|2025-08-28 14:00:00|1001.39|993.72|1002.81|995.14|1008.29|1000.62|994.59|986.92|8919
1756393200000|2025-08-28 15:00:00|1002.79|995.12|991.13|983.46|1006.21|998.54|988.25|980.58|7381
1756396800000|2025-08-28 16:00:00|991.14|983.47|982.64|974.97|1000.81|993.14|982.49|974.82|5560
1756400400000|2025-08-28 17:00:00|982.69|975.02|993.89|986.22|995.79|988.12|981.84|974.17|6404
1756404000000|2025-08-28 18:00:00|993.86|986.19|992.04|984.37|997.04|989.37|990.03|982.36|5721
1756407600000|2025-08-28 19:00:00|992.02|984.35|978.63|970.96|994.64|986.97|978.62|970.95|6131
1756411200000|2025-08-28 20:00:00|978.67|971|988.55|980.88|989.8|982.13|977.29|969.62|5540
1756414800000|2025-08-28 21:00:00|988.53|980.86|998.69|991.02|998.76|991.09|987.99|980.32|2541
1756418400000|2025-08-28 22:00:00|998.72|991.05|1009.66|1001.99|1010.49|1002.82|998.54|990.87|3843
1756422000000|2025-08-28 23:00:00|1009.69|1002.02|1005.64|997.97|1012.07|1004.4|1002.64|994.97|6371
1756425600000|2025-08-29 00:00:00|1005.65|997.98|1003.76|996.09|1011.89|1004.22|1001.37|993.7|6811
1756429200000|2025-08-29 01:00:00|1003.83|996.16|993.68|986.01|1005.17|997.5|991.77|984.1|6071
1756432800000|2025-08-29 02:00:00|993.71|986.04|998.94|991.27|1003.74|996.07|992.19|984.52|5872
1756436400000|2025-08-29 03:00:00|998.99|991.32|1002.76|995.09|1004.3|996.63|994.57|986.9|6088
1756440000000|2025-08-29 04:00:00|1002.79|995.12|995.68|988.01|1004.62|996.95|994.94|987.27|4944
1756443600000|2025-08-29 05:00:00|995.81|988.14|996.65|988.98|998.89|991.22|991.09|983.42|5475
1756447200000|2025-08-29 06:00:00|996.67|989|989.54|981.87|998.86|991.19|984.66|976.99|5343
1756450800000|2025-08-29 07:00:00|989.51|981.84|969.04|961.37|989.59|981.92|966.64|958.97|6474
1756454400000|2025-08-29 08:00:00|969.02|961.35|954.99|947.32|973.99|966.32|954.34|946.67|7418
1756458000000|2025-08-29 09:00:00|954.88|947.21|961.51|953.84|962.99|955.32|947.37|939.7|7192
1756461600000|2025-08-29 10:00:00|961.48|953.81|964.96|957.29|967.66|959.99|960.24|952.57|6444
1756465200000|2025-08-29 11:00:00|964.91|957.24|960.84|953.17|966.89|959.22|959.24|951.57|5918
1756468800000|2025-08-29 12:00:00|960.91|953.24|975.74|968.07|989.93|982.26|959.49|951.82|8394
1756472400000|2025-08-29 13:00:00|975.69|968.02|959.28|951.61|976.63|968.96|955.34|947.67|8925
1756476000000|2025-08-29 14:00:00|959.32|951.65|954.69|947.02|965.84|958.17|946.69|939.02|10860
1756479600000|2025-08-29 15:00:00|954.66|946.99|958.19|950.52|965.74|958.07|954.31|946.64|8509
1756483200000|2025-08-29 16:00:00|958.24|950.57|958.87|951.2|966.35|958.68|953.29|945.62|8371
1756486800000|2025-08-29 17:00:00|958.84|951.17|954.39|946.72|960.19|952.52|950.44|942.77|8384
1756490400000|2025-08-29 18:00:00|954.38|946.71|950.26|942.59|956.96|949.29|948.89|941.22|7360
1756494000000|2025-08-29 19:00:00|950.19|942.52|956.32|948.65|962.24|954.57|948.73|941.06|7768
1756497600000|2025-08-29 20:00:00|956.26|948.59|952.63|944.96|958.69|951.02|950.96|943.29|7604
1756537200000|2025-08-30 07:00:00|977.62|969.95|985.22|977.55|985.3|977.63|977.42|969.75|3830
1756540800000|2025-08-30 08:00:00|985.27|977.6|979.87|972.2|986.13|978.46|977.9|970.23|3643
1756544400000|2025-08-30 09:00:00|979.9|972.23|975.25|967.58|980.26|972.59|974.2|966.53|3790
1756548000000|2025-08-30 10:00:00|975.27|967.6|978.99|971.32|980.62|972.95|974.7|967.03|3394
1756551600000|2025-08-30 11:00:00|979|971.33|981.37|973.7|981.63|973.96|977.11|969.44|2867
1756555200000|2025-08-30 12:00:00|981.45|973.78|974.36|966.69|981.72|974.05|970.44|962.77|4797
1756558800000|2025-08-30 13:00:00|974.33|966.66|974.1|966.43|974.97|967.3|965.41|957.74|6083
1756562400000|2025-08-30 14:00:00|974.11|966.44|975.24|967.57|975.63|967.96|968.08|960.41|4732
1756566000000|2025-08-30 15:00:00|975.26|967.59|979.22|971.55|981.5|973.83|974.47|966.8|4475
1756569600000|2025-08-30 16:00:00|979.2|971.53|970.81|963.14|979.2|971.53|970.44|962.77|3421
1756573200000|2025-08-30 17:00:00|970.84|963.17|971.15|963.48|973.23|965.56|967.36|959.69|3266
1756576800000|2025-08-30 18:00:00|971.08|963.41|970.65|962.98|972.81|965.14|967.85|960.18|2843
1756580400000|2025-08-30 19:00:00|970.69|963.02|973.3|965.63|973.45|965.78|968.64|960.97|3274
1756584000000|2025-08-30 20:00:00|973.33|965.66|968.77|961.1|973.33|965.66|967.11|959.44|3279
1756587600000|2025-08-30 21:00:00|968.76|961.09|969.55|961.88|970.98|963.31|967.07|959.4|1849
1756591200000|2025-08-30 22:00:00|969.54|961.87|974.59|966.92|974.65|966.98|966.81|959.14|2301
1756594800000|2025-08-30 23:00:00|974.58|966.91|976.4|968.73|978.54|970.87|974.39|966.72|2719
1756598400000|2025-08-31 00:00:00|976.43|968.76|989.92|982.25|990.15|982.48|975.67|968|5554
1756602000000|2025-08-31 01:00:00|989.97|982.3|989.48|981.81|991.74|984.07|984.8|977.13|5619
1756605600000|2025-08-31 02:00:00|989.47|981.8|988.3|980.63|990.31|982.64|987.2|979.53|3318
1756609200000|2025-08-31 03:00:00|988.47|980.8|994.68|987.01|994.69|987.02|987.71|980.04|3800
1756612800000|2025-08-31 04:00:00|994.64|986.97|988.21|980.54|995.34|987.67|986.43|978.76|3549
1756616400000|2025-08-31 05:00:00|988.26|980.59|985.78|978.11|988.29|980.62|984.41|976.74|2745
1756620000000|2025-08-31 06:00:00|985.76|978.09|981.94|974.27|986.7|979.03|981.92|974.25|2999
1756623600000|2025-08-31 07:00:00|982|974.33|985.46|977.79|986.45|978.78|981.52|973.85|2674
1756627200000|2025-08-31 08:00:00|985.45|977.78|993.95|986.28|993.95|986.28|985.45|977.78|2961
1756630800000|2025-08-31 09:00:00|993.96|986.29|988.81|981.14|994.07|986.4|988.5|980.83|3882
1756634400000|2025-08-31 10:00:00|988.87|981.2|984.9|977.23|989.89|982.22|981.31|973.64|4127
1756638000000|2025-08-31 11:00:00|984.89|977.22|990.93|983.26|991.31|983.64|983.07|975.4|4439
1756641600000|2025-08-31 12:00:00|990.94|983.27|990.69|983.02|992.01|984.34|985.86|978.19|3986
1756645200000|2025-08-31 13:00:00|990.67|983|985.58|977.91|992.46|984.79|984.22|976.55|4992
1756648800000|2025-08-31 14:00:00|985.6|977.93|979.27|971.6|986.89|979.22|978.46|970.79|4773
1756652400000|2025-08-31 15:00:00|979.22|971.55|984.16|976.49|986.99|979.32|978.98|971.31|5410
1756656000000|2025-08-31 16:00:00|984.17|976.5|979.91|972.24|985.08|977.41|977.07|969.4|5151
1756659600000|2025-08-31 17:00:00|979.9|972.23|980.3|972.63|982.14|974.47|978.09|970.42|4179
1756663200000|2025-08-31 18:00:00|980.28|972.61|987.82|980.15|987.94|980.27|980.09|972.42|3739
1756666800000|2025-08-31 19:00:00|987.8|980.13|979.37|971.7|987.8|980.13|979|971.33|3371
1756670400000|2025-08-31 20:00:00|979.48|971.81|984.13|969.46|985.86|971.9|979.03|966.35|3386
1756674000000|2025-08-31 21:00:00|984.1|969.43|980.26|972.59|985.45|974.4|979.55|967.48|2673
1756677600000|2025-08-31 22:00:00|980.28|972.61|976.04|968.37|982.49|974.82|972.79|965.12|4192
1756681200000|2025-08-31 23:00:00|975.99|968.32|965.64|957.97|976.09|968.42|964.59|956.92|5368
1756684800000|2025-09-01 00:00:00|965.59|957.92|958.68|951.01|966.09|958.42|951.69|944.02|8462
1756688400000|2025-09-01 01:00:00|958.75|951.08|957.44|949.77|964.4|956.73|953.7|946.03|8081
1756692000000|2025-09-01 02:00:00|957.39|949.72|945.39|937.72|957.99|950.32|939.04|931.37|7892
1756695600000|2025-09-01 03:00:00|945.4|937.73|944.82|937.15|948.66|940.99|942.09|934.42|6886
1756699200000|2025-09-01 04:00:00|944.79|937.12|941.79|934.12|945.79|938.12|937.31|929.64|6670
1756702800000|2025-09-01 05:00:00|941.84|934.17|946.08|938.41|951.62|943.95|939.19|931.52|6317
1756706400000|2025-09-01 06:00:00|946.09|938.42|948.9|941.23|952.05|944.38|941.19|933.52|6255
1756710000000|2025-09-01 07:00:00|948.87|941.2|977.91|970.24|977.96|970.29|943.89|936.22|6964
1756713600000|2025-09-01 08:00:00|977.9|970.23|983.61|975.94|985.49|977.82|973.43|965.76|8413
1756717200000|2025-09-01 09:00:00|983.52|975.85|976.14|968.47|986.79|979.12|975.04|967.37|7332
1756720800000|2025-09-01 10:00:00|976.19|968.52|964.14|956.47|976.6|968.93|959.89|952.22|7699
1756724400000|2025-09-01 11:00:00|964.11|956.44|959.42|951.75|966.66|958.99|957.68|950.01|6441
1756728000000|2025-09-01 12:00:00|959.34|951.67|957.43|949.76|963.99|956.32|955.69|948.02|5732
1756731600000|2025-09-01 13:00:00|957.4|949.73|950.59|942.92|961.58|953.91|948.77|941.1|7271
1756735200000|2025-09-01 14:00:00|950.61|942.94|949.58|941.91|956.09|948.42|945.94|938.27|7564
1756738800000|2025-09-01 15:00:00|949.47|941.8|940.29|932.62|950.69|943.02|938.29|930.62|7708
1756742400000|2025-09-01 16:00:00|940.3|932.63|940.14|932.47|945.44|937.77|937.32|929.65|7271
1756746000000|2025-09-01 17:00:00|940.09|932.42|932.19|924.52|942.8|935.13|930.56|922.89|6551
1756749600000|2025-09-01 18:00:00|932.17|924.5|941.59|933.92|943.43|935.76|931.44|923.77|6803
1756753200000|2025-09-01 19:00:00|941.49|933.82|948.6|940.93|948.61|940.94|940.85|933.18|5387
1756756800000|2025-09-01 20:00:00|948.59|940.92|930.25|922.58|948.79|941.12|923.14|915.47|7413
1756760400000|2025-09-01 21:00:00|930.27|922.6|922.88|915.21|930.74|923.07|915.32|907.65|6289
1756764000000|2025-09-01 22:00:00|922.85|915.18|923.39|915.72|928.37|920.7|918.51|910.84|6258
1756767600000|2025-09-01 23:00:00|923.55|915.88|938.82|931.15|939.55|931.88|923.34|915.67|6515
1756771200000|2025-09-02 00:00:00|938.83|931.16|935.87|928.2|940.55|932.88|931.95|924.28|6493
1756774800000|2025-09-02 01:00:00|935.86|928.19|942.49|934.82|948.39|940.72|933.23|925.56|6846
1756778400000|2025-09-02 02:00:00|942.47|934.8|953|945.33|953.54|945.87|940.47|932.8|6461
1756782000000|2025-09-02 03:00:00|952.97|945.3|957.43|949.76|959.44|951.77|950.64|942.97|6619
1756785600000|2025-09-02 04:00:00|957.42|949.75|962.49|954.82|962.69|955.02|955.04|947.37|5517
1756789200000|2025-09-02 05:00:00|962.5|954.83|959.93|952.26|963.49|955.82|959.23|951.56|4731
1756792800000|2025-09-02 06:00:00|959.98|952.31|966.49|958.82|967.99|960.32|959.28|951.61|5333
1756796400000|2025-09-02 07:00:00|966.43|958.76|952.97|945.3|966.6|958.93|951.28|943.61|4546
1756800000000|2025-09-02 08:00:00|952.94|945.27|954.89|947.22|959.15|951.48|951.86|944.19|5080
1756803600000|2025-09-02 09:00:00|954.84|947.17|955.98|948.31|957.32|949.65|951.83|944.16|4154
1756807200000|2025-09-02 10:00:00|956.08|948.41|960.62|952.95|960.62|952.95|953.66|945.99|4806
1756810800000|2025-09-02 11:00:00|960.68|953.01|949.33|941.66|961.34|953.67|948.49|940.82|4618
1756814400000|2025-09-02 12:00:00|949.34|941.67|933.18|925.51|951.04|943.37|931.98|924.31|8249
1756818000000|2025-09-02 13:00:00|933.22|925.55|959.3|951.63|964.09|956.42|932.69|925.02|10235
1756821600000|2025-09-02 14:00:00|959.44|951.77|958.49|950.82|965.45|957.78|952.12|944.45|10091
1756825200000|2025-09-02 15:00:00|958.54|950.87|941.31|933.64|959.52|951.85|938.21|930.54|7838
1756828800000|2025-09-02 16:00:00|941.25|933.58|949.44|941.77|950.59|942.92|941.24|933.57|7225
1756832400000|2025-09-02 17:00:00|949.51|941.84|953.17|945.5|957.84|950.17|949.25|941.58|6559
1756836000000|2025-09-02 18:00:00|953.15|945.48|949.84|942.17|954.27|946.6|941.49|933.82|5844
1756839600000|2025-09-02 19:00:00|949.81|942.14|947.22|939.55|954.62|946.95|943.91|936.24|6849
1756843200000|2025-09-02 20:00:00|947.2|939.53|958.55|950.88|960.19|952.52|944.77|937.1|6953
1756846800000|2025-09-02 21:00:00|958.56|950.89|962|954.33|962.54|954.87|955.77|948.1|2746
1756850400000|2025-09-02 22:00:00|962.21|954.54|964.21|956.54|964.24|956.57|957.98|950.31|4657
1756854000000|2025-09-02 23:00:00|964.18|956.51|962.17|954.5|966.62|958.95|960.49|952.82|3359
1756857600000|2025-09-03 00:00:00|962.14|954.47|956.99|949.32|963.2|955.53|955.57|947.9|5236
1756861200000|2025-09-03 01:00:00|956.98|949.31|964.19|956.52|964.34|956.67|951.94|944.27|4626
1756864800000|2025-09-03 02:00:00|964.09|956.42|963.91|956.24|967.31|959.64|958.75|951.08|7246
1756868400000|2025-09-03 03:00:00|963.89|956.22|959.54|951.87|965.62|957.95|955.99|948.32|6045
1756872000000|2025-09-03 04:00:00|959.47|951.8|959.86|952.19|961.41|953.74|954.89|947.22|4512
1756875600000|2025-09-03 05:00:00|959.7|952.03|949.29|941.62|959.99|952.32|948.23|940.56|5527
1756879200000|2025-09-03 06:00:00|949.26|941.59|946.24|938.57|953.69|946.02|945.54|937.87|4282
1756882800000|2025-09-03 07:00:00|946.21|938.54|948.5|940.83|948.84|941.17|944.21|936.54|5770
1756886400000|2025-09-03 08:00:00|948.53|940.86|948.47|940.8|955.79|948.12|947.24|939.57|5705
1756890000000|2025-09-03 09:00:00|948.46|940.79|955.64|947.97|955.64|947.97|943.94|936.27|5092
1756893600000|2025-09-03 10:00:00|955.69|948.02|957.13|949.46|959.89|952.22|952.59|944.92|5281
1756897200000|2025-09-03 11:00:00|957.1|949.43|959.82|952.15|964.79|957.12|956.49|948.82|5781
1756900800000|2025-09-03 12:00:00|959.81|952.14|956.69|949.02|963.93|956.26|955.04|947.37|5257
1756904400000|2025-09-03 13:00:00|956.73|949.06|964.99|957.32|970.31|962.64|956.73|949.06|7516
1756908000000|2025-09-03 14:00:00|965.04|957.37|973.81|966.14|975.89|968.22|963.54|955.87|7788
1756911600000|2025-09-03 15:00:00|973.83|966.16|974.84|967.17|976.81|969.14|969.42|961.75|5827
1756915200000|2025-09-03 16:00:00|974.74|967.07|971.09|963.42|976.79|969.12|969.07|961.4|5036
1756918800000|2025-09-03 17:00:00|971.14|963.47|972.94|965.27|977.6|969.93|970.9|963.23|5428
1756922400000|2025-09-03 18:00:00|972.93|965.26|972.29|964.62|974.94|967.27|969.64|961.97|5417
1756926000000|2025-09-03 19:00:00|972.23|964.56|975.65|967.98|976.04|968.37|969.39|961.72|4268
1756929600000|2025-09-03 20:00:00|975.66|967.99|975.87|968.2|977.11|969.44|973.87|966.2|3779
1756933200000|2025-09-03 21:00:00|975.85|968.18|975.99|968.32|977.49|969.82|973.46|965.79|1962
1756936800000|2025-09-03 22:00:00|975.89|968.22|974.49|966.82|979.9|972.23|972.6|964.93|2905
1756940400000|2025-09-03 23:00:00|974.54|966.87|971.6|963.93|976.43|968.76|970.29|962.62|3993
1756944000000|2025-09-04 00:00:00|971.59|963.92|972.97|965.3|975.11|967.44|969.49|961.82|4805
1756947600000|2025-09-04 01:00:00|972.95|965.28|974|966.33|974.06|966.39|967.9|960.23|4933
1756951200000|2025-09-04 02:00:00|974.06|966.39|965.35|957.68|976.72|969.05|964.8|957.13|5625
1756954800000|2025-09-04 03:00:00|965.29|957.62|957.27|949.6|965.92|958.25|956.39|948.72|6214
1756958400000|2025-09-04 04:00:00|957.28|949.61|956.29|948.62|960.31|952.64|954.62|946.95|5529
1756962000000|2025-09-04 05:00:00|956.26|948.59|948.84|941.17|956.29|948.62|946.82|939.15|5637
1756965600000|2025-09-04 06:00:00|948.81|941.14|945.94|938.27|949.85|942.18|943.34|935.67|3630
1756969200000|2025-09-04 07:00:00|945.93|938.26|948.89|941.22|949.99|942.32|944.98|937.31|4537
1756972800000|2025-09-04 08:00:00|948.84|941.17|943.8|936.13|953.59|945.92|943.59|935.92|4331
1756976400000|2025-09-04 09:00:00|943.74|936.07|943.79|936.12|946.7|939.03|941.59|933.92|4646
1756980000000|2025-09-04 10:00:00|943.74|936.07|947.53|939.86|953.25|945.58|940.55|932.88|4884
1756983600000|2025-09-04 11:00:00|947.49|939.82|944.51|936.84|953.19|945.52|944.48|936.81|4200
1756987200000|2025-09-04 12:00:00|944.58|936.91|948.14|940.47|950.65|942.98|940.99|933.32|5804
1756990800000|2025-09-04 13:00:00|948.09|940.42|943.44|935.77|949.38|941.71|940.49|932.82|6727
1756994400000|2025-09-04 14:00:00|943.49|935.82|937.54|929.87|944.05|936.38|931.59|923.92|8107
1756998000000|2025-09-04 15:00:00|937.63|929.96|926.9|919.23|938.42|930.75|925.53|917.86|5999
1757001600000|2025-09-04 16:00:00|926.93|919.26|925.23|917.56|928.94|921.27|920.17|912.5|5564
1757005200000|2025-09-04 17:00:00|925.28|917.61|925.66|917.99|930.13|922.46|923.93|916.26|3805
1757008800000|2025-09-04 18:00:00|925.69|918.02|923.46|915.79|929.14|921.47|920.59|912.92|5348
1757012400000|2025-09-04 19:00:00|923.48|915.81|922.99|915.32|926.03|918.36|920.71|913.04|5154
1757016000000|2025-09-04 20:00:00|922.97|915.3|931.49|923.82|932.74|925.07|921.94|914.27|4694
1757019600000|2025-09-04 21:00:00|931.51|923.84|934.34|926.67|934.58|926.91|930.32|922.65|1917
1757023200000|2025-09-04 22:00:00|934.3|926.63|940.94|933.27|942.4|934.73|933.87|926.2|3226
1757026800000|2025-09-04 23:00:00|940.96|933.29|932.74|925.07|942.84|935.17|932.52|924.85|5058
1757030400000|2025-09-05 00:00:00|932.69|925.02|933.59|925.92|939.53|931.86|932.16|924.49|4074
1757034000000|2025-09-05 01:00:00|933.48|925.81|940.86|933.19|942.09|934.42|932.74|925.07|4436
1757037600000|2025-09-05 02:00:00|940.99|933.32|941.53|933.86|942.7|935.03|937.64|929.97|4421
1757041200000|2025-09-05 03:00:00|941.56|933.89|945.54|937.87|945.64|937.97|937.63|929.96|2939
1757044800000|2025-09-05 04:00:00|945.59|937.92|946.5|938.83|946.5|938.83|943.61|935.94|2085
1757048400000|2025-09-05 05:00:00|946.49|938.82|949.38|941.71|951.24|943.57|946.06|938.39|3349
1757052000000|2025-09-05 06:00:00|949.48|941.81|947.39|939.72|950.25|942.58|943.49|935.82|4598
1757055600000|2025-09-05 07:00:00|947.49|939.82|962.74|955.07|963.19|955.52|947.13|939.46|6152
1757059200000|2025-09-05 08:00:00|962.69|955.02|958|950.33|963.09|955.42|954.09|946.42|4939
1757062800000|2025-09-05 09:00:00|958.02|950.35|960.29|952.62|960.38|952.71|951.79|944.12|3620
1757066400000|2025-09-05 10:00:00|959.89|952.22|960.69|953.02|963.65|955.98|959.89|952.22|2815
1757070000000|2025-09-05 11:00:00|960.64|952.97|961.82|954.15|963.79|956.12|959.19|951.52|3233
1757073600000|2025-09-05 12:00:00|961.84|954.17|969.79|962.12|970.72|963.05|956.62|948.95|7493
1757077200000|2025-09-05 13:00:00|969.89|962.22|965.68|958.01|975.89|968.22|964.04|956.37|8999
1757080800000|2025-09-05 14:00:00|965.64|957.97|938.49|930.82|966.03|958.36|935.09|927.42|10633
1757084400000|2025-09-05 15:00:00|938.48|930.81|939.91|932.24|947.14|939.47|936.12|928.45|6874
1757088000000|2025-09-05 16:00:00|939.87|932.2|942.53|934.86|942.69|935.02|934.47|926.8|3615
1757091600000|2025-09-05 17:00:00|942.59|934.92|939.04|931.37|942.59|934.92|935.22|927.55|4275
1757095200000|2025-09-05 18:00:00|939.11|931.44|944.94|937.27|946.05|938.38|936.84|929.17|3272
1757098800000|2025-09-05 19:00:00|944.89|937.22|948|940.33|948.14|940.47|943.49|935.82|2984
1757102400000|2025-09-05 20:00:00|948.01|940.34|952.43|944.76|952.92|945.25|945.47|937.8|3494
1757142000000|2025-09-06 07:00:00|936.44|928.77|935.74|928.07|936.45|928.78|933.88|926.21|948
1757145600000|2025-09-06 08:00:00|935.76|928.09|934.41|926.74|937|929.33|933.58|925.91|1703
1757149200000|2025-09-06 09:00:00|934.4|926.73|929.52|921.85|934.41|926.74|929.12|921.45|1873
1757152800000|2025-09-06 10:00:00|929.49|921.82|934.38|926.71|934.51|926.84|928.33|920.66|2416
1757156400000|2025-09-06 11:00:00|934.39|926.72|935.12|927.45|935.14|927.47|931.6|923.93|1823
1757160000000|2025-09-06 12:00:00|935.09|927.42|933.45|925.78|937.35|929.68|933.45|925.78|2227
1757163600000|2025-09-06 13:00:00|933.41|925.74|934.32|926.65|936.02|928.35|932.46|924.79|2445
1757167200000|2025-09-06 14:00:00|934.34|926.67|939.97|932.3|940.24|932.57|933.73|926.06|3119
1757170800000|2025-09-06 15:00:00|939.94|932.27|930.69|923.02|940.08|932.41|929.99|922.32|3153
1757174400000|2025-09-06 16:00:00|930.68|923.01|936.23|928.56|937.75|930.08|928.37|920.7|4468
1757178000000|2025-09-06 17:00:00|936.19|928.52|932.42|924.75|937.3|929.63|931.41|923.74|3689
1757181600000|2025-09-06 18:00:00|932.4|924.73|933.13|925.46|935.94|928.27|931.69|924.02|3117
1757185200000|2025-09-06 19:00:00|933.11|925.44|927.66|919.99|933.71|926.04|927.01|919.34|3176
1757188800000|2025-09-06 20:00:00|927.68|920.01|934.14|926.47|934.25|926.58|927.63|919.96|2108
1757192400000|2025-09-06 21:00:00|934.15|926.48|935.46|927.79|935.75|928.08|930.75|923.08|1939
1757196000000|2025-09-06 22:00:00|935.45|927.78|935.27|927.6|936.78|929.11|934.11|926.44|2987
1757199600000|2025-09-06 23:00:00|935.25|927.58|937.29|929.62|938.28|930.61|933.49|925.82|1772
1757203200000|2025-09-07 00:00:00|937.3|929.63|940.94|933.27|941.87|934.2|935.12|927.45|2527
1757206800000|2025-09-07 01:00:00|940.91|933.24|946.27|938.6|946.46|938.79|940.67|933|3163
1757210400000|2025-09-07 02:00:00|946.25|938.58|945.82|938.15|946.28|938.61|942.59|934.92|2603
1757214000000|2025-09-07 03:00:00|945.84|938.17|945.17|937.5|947.29|939.62|944.05|936.38|1501
1757217600000|2025-09-07 04:00:00|945.2|937.53|945.82|938.15|946.47|938.8|944.01|936.34|2334
1757221200000|2025-09-07 05:00:00|945.72|938.05|942.7|935.03|946.96|939.29|941.98|934.31|3428
1757224800000|2025-09-07 06:00:00|942.72|935.05|939.5|931.83|943.16|935.49|939.32|931.65|1662
1757228400000|2025-09-07 07:00:00|939.42|931.75|939.51|931.84|943.25|935.58|938.41|930.74|1990
1757232000000|2025-09-07 08:00:00|939.54|931.87|942.21|934.54|945.62|937.95|939.51|931.84|3003
1757235600000|2025-09-07 09:00:00|942.22|934.55|939.92|932.25|943.63|935.96|937.29|929.62|1946
1757239200000|2025-09-07 10:00:00|939.91|932.24|943.93|936.26|943.98|936.31|939.16|931.49|1326
1757242800000|2025-09-07 11:00:00|943.92|936.25|944.81|937.14|944.81|937.14|941.98|934.31|2296
1757246400000|2025-09-07 12:00:00|944.84|937.17|941.19|933.52|944.94|937.27|940.41|932.74|1529
1757250000000|2025-09-07 13:00:00|941.17|933.5|943.41|935.74|943.61|935.94|939.5|931.83|2366
1757253600000|2025-09-07 14:00:00|943.39|935.72|943.25|935.58|945.43|937.76|941.24|933.57|4517
1757257200000|2025-09-07 15:00:00|943.24|935.57|941.08|933.41|943.88|936.21|940.3|932.63|2635
1757260800000|2025-09-07 16:00:00|941.07|933.4|935.78|928.11|941.4|933.73|935.61|927.94|2018
1757264400000|2025-09-07 17:00:00|935.8|928.13|932.49|924.82|936.39|928.72|931.97|924.3|1971
1757268000000|2025-09-07 18:00:00|932.5|924.83|932.08|924.41|933.65|925.98|930.23|922.56|1625
1757271600000|2025-09-07 19:00:00|932.09|924.42|938.78|924.11|940.62|927.87|931.33|923.66|2260
1757275200000|2025-09-07 20:00:00|938.54|923.87|942.11|927.44|942.11|927.44|936.92|922.25|1728
1757278800000|2025-09-07 21:00:00|942.12|927.45|937.4|929.73|942.34|931.89|936.97|927.07|1283
1757282400000|2025-09-07 22:00:00|937.23|929.56|942.89|935.22|942.99|935.32|937.23|929.56|4428
1757286000000|2025-09-07 23:00:00|942.78|935.11|943.34|935.67|948.69|941.02|942.44|934.77|4829
1757289600000|2025-09-08 00:00:00|943.4|935.73|941.19|933.52|946.39|938.72|939.26|931.59|6123
1757293200000|2025-09-08 01:00:00|941.14|933.47|940.35|932.68|942.59|934.92|938.51|930.84|5520
1757296800000|2025-09-08 02:00:00|940.4|932.73|948.99|941.32|949.04|941.37|936.64|928.97|7073
1757300400000|2025-09-08 03:00:00|949.05|941.38|949.29|941.62|957.29|949.62|947.73|940.06|6147
1757304000000|2025-09-08 04:00:00|949.19|941.52|944.96|937.29|951.19|943.52|943.74|936.07|5029
1757307600000|2025-09-08 05:00:00|944.97|937.3|947.29|939.62|949.29|941.62|943.24|935.57|4717
1757311200000|2025-09-08 06:00:00|947.27|939.6|945.01|937.34|950.7|943.03|942.89|935.22|4986
1757314800000|2025-09-08 07:00:00|944.96|937.29|944.09|936.42|949.09|941.42|942.22|934.55|4954
1757318400000|2025-09-08 08:00:00|944.11|936.44|951.74|944.07|952.32|944.65|943.64|935.97|5820
1757322000000|2025-09-08 09:00:00|951.78|944.11|968.74|961.07|971.05|963.38|950.32|942.65|6955
1757325600000|2025-09-08 10:00:00|968.67|961|968.19|960.52|973.89|966.22|966.75|959.08|6231
1757329200000|2025-09-08 11:00:00|968.21|960.54|966.17|958.5|968.89|961.22|961.53|953.86|5269
1757332800000|2025-09-08 12:00:00|966.19|958.52|971.49|963.82|974.09|966.42|964.86|957.19|4427
1757336400000|2025-09-08 13:00:00|971.5|963.83|968.09|960.42|978.49|970.82|967.24|959.57|7291
1757340000000|2025-09-08 14:00:00|968.04|960.37|976.5|968.83|978.85|971.18|966.99|959.32|7165
1757343600000|2025-09-08 15:00:00|976.51|968.84|977.54|969.87|982.04|974.37|974.56|966.89|6220
1757347200000|2025-09-08 16:00:00|977.59|969.92|973.37|965.7|978.4|970.73|971.86|964.19|6595
1757350800000|2025-09-08 17:00:00|973.44|965.77|966.04|958.37|973.49|965.82|964.49|956.82|5594
1757354400000|2025-09-08 18:00:00|966.06|958.39|967.19|959.52|968.79|961.12|964.59|956.92|5719
1757358000000|2025-09-08 19:00:00|967.14|959.47|956.13|948.46|967.39|959.72|955.02|947.35|5757
1757361600000|2025-09-08 20:00:00|956.09|948.42|954.11|946.44|957.29|949.62|951.03|943.36|4422
1757365200000|2025-09-08 21:00:00|954.08|946.41|960.34|952.67|960.39|952.72|952.69|945.02|2183
1757368800000|2025-09-08 22:00:00|960.36|952.69|957.69|950.02|963.39|955.72|957.29|949.62|3855
1757372400000|2025-09-08 23:00:00|957.59|949.92|959.24|951.57|960.29|952.62|953.19|945.52|3504
1757376000000|2025-09-09 00:00:00|959.29|951.62|960.79|953.12|966.49|958.82|955.11|947.44|5570
1757379600000|2025-09-09 01:00:00|960.84|953.17|951.89|944.22|964.79|957.12|951.54|943.87|5893
1757383200000|2025-09-09 02:00:00|951.84|944.17|948.09|940.42|954.01|946.34|945.74|938.07|6281
1757386800000|2025-09-09 03:00:00|947.97|940.3|954.72|947.05|955.13|947.46|946.84|939.17|4985
1757390400000|2025-09-09 04:00:00|954.74|947.07|956.37|948.7|961.29|953.62|950.22|942.55|5738
1757394000000|2025-09-09 05:00:00|956.35|948.68|958.09|950.42|959.17|951.5|951.64|943.97|4199
1757397600000|2025-09-09 06:00:00|958.04|950.37|974.29|966.62|976.66|968.99|957.37|949.7|5601
1757401200000|2025-09-09 07:00:00|974.31|966.64|977.92|970.25|983.61|975.94|971.51|963.84|6245
1757404800000|2025-09-09 08:00:00|977.89|970.22|979.9|972.23|980.21|972.54|973.35|965.68|6229
1757408400000|2025-09-09 09:00:00|979.84|972.17|990.39|982.72|996.11|988.44|977.49|969.82|6550
1757412000000|2025-09-09 10:00:00|990.34|982.67|982.39|974.72|992.59|984.92|978.84|971.17|5058
1757415600000|2025-09-09 11:00:00|982.34|974.67|980.29|972.62|987.1|979.43|980.04|972.37|4572
1757419200000|2025-09-09 12:00:00|980.24|972.57|977.39|969.72|992.34|984.67|976.8|969.13|6366
1757422800000|2025-09-09 13:00:00|977.24|969.57|977.83|970.16|983.53|975.86|971.42|963.75|8069
1757426400000|2025-09-09 14:00:00|977.79|970.12|962.64|954.97|982.34|974.67|956.88|949.21|9315
1757430000000|2025-09-09 15:00:00|962.54|954.87|949.99|942.32|963.69|956.02|942.91|935.24|8121
1757433600000|2025-09-09 16:00:00|950.01|942.34|946.66|938.99|953.49|945.82|945.09|937.42|6519
1757437200000|2025-09-09 17:00:00|946.67|939|947.54|939.87|954.18|946.51|946.04|938.37|4932
1757440800000|2025-09-09 18:00:00|947.51|939.84|949.69|942.02|951.19|943.52|946.09|938.42|4059
1757444400000|2025-09-09 19:00:00|949.85|942.18|950.94|943.27|954.89|947.22|947.99|940.32|3319
1757448000000|2025-09-09 20:00:00|950.89|943.22|953.2|945.53|953.29|945.62|946.36|938.69|4857
1757451600000|2025-09-09 21:00:00|953.19|945.52|951.6|943.93|955.95|948.28|949.34|941.67|2499
1757455200000|2025-09-09 22:00:00|951.57|943.9|957.46|949.79|957.66|949.99|948.69|941.02|4066
1757458800000|2025-09-09 23:00:00|957.49|949.82|958.07|950.4|959.29|951.62|953.73|946.06|4039
1757462400000|2025-09-10 00:00:00|958.05|950.38|953.06|945.39|961.31|953.64|952.7|945.03|5448
1757466000000|2025-09-10 01:00:00|953.05|945.38|959.49|951.82|962.69|955.02|950.24|942.57|5392
1757469600000|2025-09-10 02:00:00|959.39|951.72|971.06|963.39|971.7|964.03|959.39|951.72|5416
1757473200000|2025-09-10 03:00:00|971.05|963.38|968.29|960.62|971.06|963.39|964.17|956.5|4259
1757476800000|2025-09-10 04:00:00|968.19|960.52|964.84|957.17|968.39|960.72|962.29|954.62|4782
1757480400000|2025-09-10 05:00:00|964.79|957.12|962.39|954.72|967.24|959.57|959.84|952.17|4891
1757484000000|2025-09-10 06:00:00|962.44|954.77|965.82|958.15|968.53|960.86|957.99|950.32|5443
1757487600000|2025-09-10 07:00:00|965.84|958.17|968.5|960.83|973.64|965.97|965.13|957.46|5914
1757491200000|2025-09-10 08:00:00|968.51|960.84|967.19|959.52|972.19|964.52|965.09|957.42|4864
1757494800000|2025-09-10 09:00:00|967.24|959.57|965.79|958.12|967.89|960.22|962.49|954.82|3530
1757498400000|2025-09-10 10:00:00|965.94|958.27|961.85|954.18|966.22|958.55|961.07|953.4|3119
1757502000000|2025-09-10 11:00:00|961.83|954.16|963.59|955.92|966.19|958.52|959.86|952.19|2913
1757505600000|2025-09-10 12:00:00|963.6|955.93|970.52|962.85|975.72|968.05|963.39|955.72|5958
1757509200000|2025-09-10 13:00:00|970.49|962.82|979.58|971.91|983.74|976.07|969.48|961.81|8223
1757512800000|2025-09-10 14:00:00|979.69|972.02|978.36|970.69|985.19|977.52|977.88|970.21|8236
1757516400000|2025-09-10 15:00:00|978.54|970.87|979.49|971.82|982.92|975.25|973.98|966.31|7181
1757520000000|2025-09-10 16:00:00|979.5|971.83|983.69|976.02|983.72|976.05|972.29|964.62|5289
1757523600000|2025-09-10 17:00:00|983.89|976.22|978.88|971.21|985.36|977.69|975.39|967.72|5733
1757527200000|2025-09-10 18:00:00|978.82|971.15|976.14|968.47|980.19|972.52|972.77|965.1|3884
1757530800000|2025-09-10 19:00:00|976.19|968.52|962.84|955.17|976.54|968.87|961.04|953.37|5561
1757534400000|2025-09-10 20:00:00|962.82|955.15|968.92|961.25|969.32|961.65|961.84|954.17|4604
1757538000000|2025-09-10 21:00:00|969.01|961.34|976.99|969.32|977.39|969.72|968.43|960.76|2309
1757541600000|2025-09-10 22:00:00|976.94|969.27|977.59|969.92|979.19|971.52|974.49|966.82|4165
1757545200000|2025-09-10 23:00:00|977.61|969.94|977.75|970.08|981.59|973.92|976.29|968.62|4414
1757548800000|2025-09-11 00:00:00|977.74|970.07|979.63|971.96|980.19|972.52|974.89|967.22|5302
1757552400000|2025-09-11 01:00:00|979.66|971.99|983.94|976.27|985.49|977.82|978.53|970.86|5345
1757556000000|2025-09-11 02:00:00|983.89|976.22|986.44|978.77|989.42|981.75|980.77|973.1|5119
1757559600000|2025-09-11 03:00:00|986.45|978.78|993.58|985.91|994.68|987.01|984.92|977.25|4258
1757563200000|2025-09-11 04:00:00|993.62|985.95|994.83|987.16|995.94|988.27|990.19|982.52|4524
1757566800000|2025-09-11 05:00:00|994.81|987.14|996.43|988.76|999.12|991.45|985.87|978.2|5487
1757570400000|2025-09-11 06:00:00|996.44|988.77|1000.4|992.73|1001.7|994.03|990.34|982.67|6633
1757574000000|2025-09-11 07:00:00|1000.38|992.71|995.74|988.07|1001.64|993.97|994.09|986.42|4868
1757577600000|2025-09-11 08:00:00|995.84|988.17|996.49|988.82|998.21|990.54|993.41|985.74|5346
1757581200000|2025-09-11 09:00:00|996.39|988.72|991.4|983.73|997.07|989.4|988.38|980.71|4958
1757584800000|2025-09-11 10:00:00|991.39|983.72|990.89|983.22|993.26|985.59|988.69|981.02|4890
1757588400000|2025-09-11 11:00:00|990.79|983.12|985.5|977.83|992.4|984.73|984.86|977.19|5332
1757592000000|2025-09-11 12:00:00|985.56|977.89|988.84|981.17|999.24|991.57|974.38|966.71|9554
1757595600000|2025-09-11 13:00:00|988.85|981.18|992.41|984.74|992.99|985.32|975.81|968.14|9421
1757599200000|2025-09-11 14:00:00|992.44|984.77|986.54|978.87|992.83|985.16|980.46|972.79|7808
1757602800000|2025-09-11 15:00:00|986.52|978.85|979.22|971.55|986.97|979.3|977.19|969.52|6674
1757606400000|2025-09-11 16:00:00|979.24|971.57|980.79|973.12|987.59|979.92|978.67|971|5825
1757610000000|2025-09-11 17:00:00|980.9|973.23|985.36|977.69|986.79|979.12|978.67|971|5984
1757613600000|2025-09-11 18:00:00|985.32|977.65|983.74|976.07|986.96|979.29|981.48|973.81|5312
1757617200000|2025-09-11 19:00:00|983.69|976.02|986.07|978.4|987.77|980.1|982.09|974.42|5133
1757620800000|2025-09-11 20:00:00|986.19|978.52|987.02|979.35|990.39|982.72|984.48|976.81|5172
1757624400000|2025-09-11 21:00:00|987.12|979.45|991.93|984.26|992.28|984.61|986.62|978.95|1757
1757628000000|2025-09-11 22:00:00|991.89|984.22|1001.87|994.2|1003.49|995.82|991.04|983.37|3977
1757631600000|2025-09-11 23:00:00|1001.8|994.13|1002.59|994.92|1007.24|999.57|1001.49|993.82|3858
1757635200000|2025-09-12 00:00:00|1002.54|994.87|1010.79|1003.12|1016.04|1008.37|998.9|991.23|7007
1757638800000|2025-09-12 01:00:00|1011.03|1003.36|1007.02|999.35|1016.39|1008.72|1006.89|999.22|6313
1757642400000|2025-09-12 02:00:00|1007.09|999.42|1012.06|1004.39|1015.72|1008.05|1006.72|999.05|5394
1757646000000|2025-09-12 03:00:00|1012.03|1004.36|1011.5|1003.83|1013.76|1006.09|1005.26|997.59|5199
1757649600000|2025-09-12 04:00:00|1011.49|1003.82|1011.79|1004.12|1012.41|1004.74|1006.92|999.25|5304
1757653200000|2025-09-12 05:00:00|1011.84|1004.17|1023.81|1016.14|1023.86|1016.19|1009.38|1001.71|5453
1757656800000|2025-09-12 06:00:00|1023.85|1016.18|1016.6|1008.93|1024.54|1016.87|1013.99|1006.32|5251
1757660400000|2025-09-12 07:00:00|1016.58|1008.91|1010.91|1003.24|1022.51|1014.84|1009.65|1001.98|5528
1757664000000|2025-09-12 08:00:00|1010.93|1003.26|1009.33|1001.66|1011.29|1003.62|1004.69|997.02|5013
1757667600000|2025-09-12 09:00:00|1009.34|1001.67|1003.03|995.36|1010.54|1002.87|1000.49|992.82|5220
1757671200000|2025-09-12 10:00:00|1003.06|995.39|1004.23|996.56|1004.56|996.89|998.49|990.82|5252
1757674800000|2025-09-12 11:00:00|1004.18|996.51|999.55|991.88|1007.99|1000.32|999.02|991.35|4372
1757678400000|2025-09-12 12:00:00|999.58|991.91|1005.89|998.22|1006.64|998.97|994.33|986.66|5380
1757682000000|2025-09-12 13:00:00|1005.94|998.27|1005.59|997.92|1007.21|999.54|1000.39|992.72|6250
1757685600000|2025-09-12 14:00:00|1005.61|997.94|1008.74|1001.07|1013.72|1006.05|1002.5|994.83|7527
1757689200000|2025-09-12 15:00:00|1008.99|1001.32|1006.52|998.85|1009.41|1001.74|1000.95|993.28|5426
1757692800000|2025-09-12 16:00:00|1006.56|998.89|1010.71|1003.04|1014.19|1006.52|1003.61|995.94|6673
1757696400000|2025-09-12 17:00:00|1010.77|1003.1|1014.77|1007.1|1016.49|1008.82|1006.89|999.22|7160
1757700000000|2025-09-12 18:00:00|1014.78|1007.11|1016.75|1009.08|1019.09|1011.42|1013.23|1005.56|4137
1757703600000|2025-09-12 19:00:00|1016.76|1009.09|1019.74|1012.07|1020.45|1012.78|1012.79|1005.12|4112
1757707200000|2025-09-12 20:00:00|1019.59|1011.92|1015.69|1008.02|1019.79|1012.12|1010.21|1002.54|4527
1757746800000|2025-09-13 07:00:00|1022.06|1014.39|1019.89|1012.22|1023.35|1015.68|1019.87|1012.2|1781
1757750400000|2025-09-13 08:00:00|1019.92|1012.25|1027.8|1020.13|1027.83|1020.16|1019.63|1011.96|1609
1757754000000|2025-09-13 09:00:00|1027.81|1020.14|1030.8|1023.13|1032.76|1025.09|1026.95|1019.28|1867
1757757600000|2025-09-13 10:00:00|1033.4|1025.73|1032.02|1024.35|1038.09|1030.42|1029.74|1022.07|3686
1757761200000|2025-09-13 11:00:00|1032.04|1024.37|1035.72|1028.05|1036.68|1029.01|1024.96|1017.29|3016
1757764800000|2025-09-13 12:00:00|1035.73|1028.06|1034.53|1026.86|1035.73|1028.06|1031.54|1023.87|1764
1757768400000|2025-09-13 13:00:00|1034.52|1026.85|1022.84|1015.17|1038.3|1030.63|1010.02|1002.35|5189
1757772000000|2025-09-13 14:00:00|1022.83|1015.16|1022.11|1014.44|1027.82|1020.15|1013.7|1006.03|7284
1757775600000|2025-09-13 15:00:00|1022.09|1014.42|1015.59|1007.92|1029.08|1021.41|1012.09|1004.42|5710
1757779200000|2025-09-13 16:00:00|1015.55|1007.88|1006.17|998.5|1019.8|1012.13|1001.91|994.24|8053
1757782800000|2025-09-13 17:00:00|1006.1|998.43|1009.71|1002.04|1011.05|1003.38|997.64|989.97|6395
1757786400000|2025-09-13 18:00:00|1009.72|1002.05|1010.04|1002.37|1010.42|1002.75|1005.05|997.38|4000
1757790000000|2025-09-13 19:00:00|1010.07|1002.4|1009.8|1002.13|1011.07|1003.4|1006.92|999.25|3888
1757793600000|2025-09-13 20:00:00|1009.82|1002.15|1011.5|1003.83|1015.29|1007.62|1009.37|1001.7|2470
1757797200000|2025-09-13 21:00:00|1011.49|1003.82|1013.21|1005.54|1017.7|1010.03|1010.61|1002.94|2010
1757800800000|2025-09-13 22:00:00|1013.2|1005.53|1011.54|1003.87|1015|1007.33|1009.82|1002.15|2847
1757804400000|2025-09-13 23:00:00|1011.56|1003.89|1016.61|1008.94|1017.14|1009.47|1011.5|1003.83|2827
1757808000000|2025-09-14 00:00:00|1016.42|1008.75|1008.4|1000.73|1017.32|1009.65|1005.95|998.28|4205
1757811600000|2025-09-14 01:00:00|1008.41|1000.74|1007.14|999.47|1008.41|1000.74|999.31|991.64|5496
1757815200000|2025-09-14 02:00:00|1007.16|999.49|1011.33|1003.66|1015.2|1007.53|1006.09|998.42|4667
1757818800000|2025-09-14 03:00:00|1011.37|1003.7|952.26|944.59|1012.73|1005.06|908.09|900.42|6665
1757822400000|2025-09-14 04:00:00|952.54|944.87|962.9|955.23|980.64|968.18|948.2|940.53|6773
1757826000000|2025-09-14 05:00:00|962.86|955.19|977.8|970.13|978.33|970.66|962.77|955.1|2768
1757829600000|2025-09-14 06:00:00|978.12|970.45|976.68|969.01|980.89|973.22|971.44|963.77|4135
1757833200000|2025-09-14 07:00:00|976.62|968.95|973.47|965.8|978.8|971.13|971.61|963.94|4625
1757836800000|2025-09-14 08:00:00|973.49|965.82|975.2|967.53|978.26|970.59|970.37|962.7|3673
1757840400000|2025-09-14 09:00:00|975.19|967.52|971.85|964.18|979.39|971.72|971.24|963.57|3598
1757844000000|2025-09-14 10:00:00|971.87|964.2|968.24|960.57|973.34|965.67|967.68|960.01|2644
1757847600000|2025-09-14 11:00:00|968.33|960.66|955.44|947.77|969.34|961.67|954|946.33|4390
1757851200000|2025-09-14 12:00:00|955.43|947.76|953.37|945.7|961.33|953.66|947.36|939.69|4573
1757854800000|2025-09-14 13:00:00|953.41|945.74|951.23|943.56|956.91|949.24|948.02|940.35|4461
1757858400000|2025-09-14 14:00:00|951.25|943.58|947.29|939.62|956.43|948.76|940.41|932.74|7784
1757862000000|2025-09-14 15:00:00|947.32|939.65|943.25|935.58|948.03|940.36|939.16|931.49|6327
1757865600000|2025-09-14 16:00:00|943.23|935.56|944.61|936.94|949.14|941.47|942.1|934.43|4917
1757869200000|2025-09-14 17:00:00|944.7|937.03|949.85|942.18|952.3|944.63|943.97|936.3|4654
1757872800000|2025-09-14 18:00:00|949.84|942.17|946.26|938.59|950.17|942.5|944.95|937.28|3083
1757876400000|2025-09-14 19:00:00|946.28|938.61|948.48|933.81|950.3|941.3|943.87|933.05|2508
1757880000000|2025-09-14 20:00:00|948.42|933.75|950.26|935.59|953.97|939.3|947.85|933.18|2710
1757883600000|2025-09-14 21:00:00|950.23|935.56|953.91|946.24|956.29|948.62|947.29|932.84|4144
1757887200000|2025-09-14 22:00:00|953.85|946.18|952.87|945.2|955.42|947.75|946.74|939.07|5913
1757890800000|2025-09-14 23:00:00|952.85|945.18|945.39|937.72|952.99|945.32|943.59|935.92|7197
1757894400000|2025-09-15 00:00:00|945.45|937.78|945.88|938.21|951.14|943.47|943.09|935.42|8047
1757898000000|2025-09-15 01:00:00|945.89|938.22|947.53|939.86|950.99|943.32|937.39|929.72|9063
1757901600000|2025-09-15 02:00:00|947.55|939.88|945.94|938.27|950.99|943.32|944.39|936.72|7459
1757905200000|2025-09-15 03:00:00|945.95|938.28|952.03|944.36|953.67|946|945.5|937.83|6797
1757908800000|2025-09-15 04:00:00|952.04|944.37|951.81|944.14|957.43|949.76|951.48|943.81|6959
1757912400000|2025-09-15 05:00:00|951.86|944.19|956.87|949.2|958.11|950.44|950.89|943.22|6757
1757916000000|2025-09-15 06:00:00|956.69|949.02|942.66|934.99|956.69|949.02|938.43|930.76|7784
1757919600000|2025-09-15 07:00:00|942.65|934.98|930.76|923.09|949.25|941.58|929.98|922.31|8905
1757923200000|2025-09-15 08:00:00|930.7|923.03|908.55|900.88|930.79|923.12|906.84|899.17|10414
1757926800000|2025-09-15 09:00:00|908.54|900.87|919.99|912.32|920.29|912.62|906.41|898.74|8220
1757930400000|2025-09-15 10:00:00|919.78|912.11|919.08|911.41|921.09|913.42|913.39|905.72|6620
1757934000000|2025-09-15 11:00:00|919.09|911.42|918.86|911.19|921.69|914.02|915.35|907.68|6213
1757937600000|2025-09-15 12:00:00|918.89|911.22|915.3|907.63|920.09|912.42|913.47|905.8|6706
1757941200000|2025-09-15 13:00:00|915.31|907.64|916.99|909.32|922.09|914.42|912.62|904.95|8092
1757944800000|2025-09-15 14:00:00|916.97|909.3|915.66|907.99|923.13|915.46|911.44|903.77|8413
1757948400000|2025-09-15 15:00:00|915.69|908.02|916.62|908.95|918.54|910.87|909.29|901.62|8955
1757952000000|2025-09-15 16:00:00|916.61|908.94|911.82|904.15|916.99|909.32|909.85|902.18|8087
1757955600000|2025-09-15 17:00:00|911.8|904.13|917.41|909.74|917.41|909.74|910.27|902.6|7230
1757959200000|2025-09-15 18:00:00|917.32|909.65|914.13|906.46|917.52|909.85|911.11|903.44|6190
1757962800000|2025-09-15 19:00:00|914.08|906.41|916.19|908.52|917.94|910.27|910.29|902.62|5414
1757966400000|2025-09-15 20:00:00|916.24|908.57|920.11|912.44|920.36|912.69|915.48|907.81|5842
1757970000000|2025-09-15 21:00:00|920.13|912.46|920.32|912.65|920.92|913.25|918.7|911.03|1622
1757973600000|2025-09-15 22:00:00|920.29|912.62|917.98|910.31|921.54|913.87|916.32|908.65|5126
1757977200000|2025-09-15 23:00:00|917.97|910.3|920.07|912.4|920.75|913.08|916.29|908.62|3968
1757980800000|2025-09-16 00:00:00|920.02|912.35|919.46|911.79|920.74|913.07|917.29|909.62|5872
1757984400000|2025-09-16 01:00:00|919.49|911.82|918.74|911.07|926.78|919.11|917.71|910.04|5781
1757988000000|2025-09-16 02:00:00|918.75|911.08|917.97|910.3|924.09|916.42|917.94|910.27|5297
1757991600000|2025-09-16 03:00:00|917.94|910.27|915.97|908.3|921.63|913.96|915.92|908.25|5065
1757995200000|2025-09-16 04:00:00|915.99|908.32|914.19|906.52|916.86|909.19|909.24|901.57|4993
1757998800000|2025-09-16 05:00:00|914.16|906.49|918.54|910.87|920.54|912.87|912.7|905.03|4843
1758002400000|2025-09-16 06:00:00|918.51|910.84|914.84|907.17|920.54|912.87|912.13|904.46|5647
1758006000000|2025-09-16 07:00:00|914.8|907.13|921.08|913.41|922.63|914.96|914.76|907.09|5758
1758009600000|2025-09-16 08:00:00|921.09|913.42|936.69|929.02|936.74|929.07|921.04|913.37|6974
1758013200000|2025-09-16 09:00:00|936.74|929.07|936.29|928.62|938.41|930.74|930.52|922.85|7018
1758016800000|2025-09-16 10:00:00|936.33|928.66|930.52|922.85|937.77|930.1|930.07|922.4|6883
1758020400000|2025-09-16 11:00:00|930.39|922.72|932.28|924.61|933.74|926.07|927.89|920.22|5846
1758024000000|2025-09-16 12:00:00|932.29|924.62|932.22|924.55|936.5|928.83|930.44|922.77|6626
1758027600000|2025-09-16 13:00:00|932.29|924.62|928.62|920.95|938.19|930.52|923.11|915.44|8114
1758031200000|2025-09-16 14:00:00|928.6|920.93|924.99|917.32|928.6|920.93|914.88|907.21|7393
1758034800000|2025-09-16 15:00:00|925.03|917.36|927.55|919.88|927.69|920.02|919.99|912.32|6680
1758038400000|2025-09-16 16:00:00|927.59|919.92|926.68|919.01|927.69|920.02|922.02|914.35|7168
1758042000000|2025-09-16 17:00:00|926.72|919.05|931.55|923.88|938.29|930.62|926.44|918.77|7876
1758045600000|2025-09-16 18:00:00|931.53|923.86|929.32|921.65|936.49|928.82|927.05|919.38|7157
1758049200000|2025-09-16 19:00:00|929.33|921.66|933.55|925.88|933.96|926.29|926.99|919.32|7125
1758052800000|2025-09-16 20:00:00|933.49|925.82|934.94|927.27|935|927.33|930.5|922.83|5889
1758056400000|2025-09-16 21:00:00|934.95|927.28|941.04|933.37|941.12|933.45|934.49|926.82|2165
1758060000000|2025-09-16 22:00:00|941.12|933.45|941.4|933.73|943.55|935.88|938.09|930.42|4887
1758063600000|2025-09-16 23:00:00|941.33|933.66|936.12|928.45|942.1|934.43|935.21|927.54|5264
1758067200000|2025-09-17 00:00:00|936.14|928.47|939.92|932.25|943.07|935.4|936.09|928.42|7019
1758070800000|2025-09-17 01:00:00|939.91|932.24|938.1|930.43|940.84|933.17|935.34|927.67|6286
1758074400000|2025-09-17 02:00:00|938.09|930.42|940.34|932.67|944.54|936.87|936.38|928.71|6663
1758078000000|2025-09-17 03:00:00|940.31|932.64|933.09|925.42|941.24|933.57|932.64|924.97|6969
1758081600000|2025-09-17 04:00:00|933.11|925.44|925.55|917.88|934.69|927.02|923.96|916.29|5895
1758085200000|2025-09-17 05:00:00|925.45|917.78|932.47|924.8|932.49|924.82|923.89|916.22|6701
1758088800000|2025-09-17 06:00:00|932.43|924.76|939.61|931.94|939.95|932.28|931.82|924.15|7257
1758092400000|2025-09-17 07:00:00|939.75|932.08|939.18|931.51|940.89|933.22|937.64|929.97|5911
1758096000000|2025-09-17 08:00:00|939.16|931.49|931.21|923.54|939.58|931.91|928.97|921.3|7327
1758099600000|2025-09-17 09:00:00|931.19|923.52|928.81|921.14|932.19|924.52|928.31|920.64|6189
1758103200000|2025-09-17 10:00:00|928.92|921.25|926.65|918.98|930.44|922.77|925.02|917.35|5903
1758106800000|2025-09-17 11:00:00|926.52|918.85|929.52|921.85|931.67|924|925.69|918.02|5502
1758110400000|2025-09-17 12:00:00|929.5|921.83|928.29|920.62|931.69|924.02|926.19|918.52|6220
1758114000000|2025-09-17 13:00:00|928.3|920.63|925.51|917.84|930.96|923.29|923.19|915.52|7345
1758117600000|2025-09-17 14:00:00|925.49|917.82|924.13|916.46|930.34|922.67|921.7|914.03|7452
1758121200000|2025-09-17 15:00:00|924.14|916.47|924.62|916.95|928.19|920.52|922.19|914.52|7002
1758124800000|2025-09-17 16:00:00|924.6|916.93|930.34|922.67|930.74|923.07|918.56|910.89|5387
1758128400000|2025-09-17 17:00:00|930.31|922.64|925.59|917.92|941.04|933.37|923.68|916.01|6587
1758132000000|2025-09-17 18:00:00|925.89|918.22|921.39|913.72|939.7|932.03|917.37|909.7|12019
1758135600000|2025-09-17 19:00:00|921.37|913.7|939.71|932.04|942.52|934.85|920.99|913.32|9807
1758139200000|2025-09-17 20:00:00|939.72|932.05|934.93|927.26|951.19|943.52|932.94|925.27|8058
1758142800000|2025-09-17 21:00:00|934.94|927.27|948.73|941.06|949.91|942.24|929.87|922.2|4220
1758146400000|2025-09-17 22:00:00|948.74|941.07|958.44|950.77|960.24|952.57|946.99|939.32|5945
1758150000000|2025-09-17 23:00:00|958.47|950.8|958.99|951.32|965.83|958.16|956.56|948.89|6307
1758153600000|2025-09-18 00:00:00|959.04|951.37|955.46|947.79|963.34|955.67|953.02|945.35|6278
1758157200000|2025-09-18 01:00:00|955.43|947.76|963.77|956.1|966.24|958.57|953.83|946.16|6588
1758160800000|2025-09-18 02:00:00|963.92|956.25|962.29|954.62|963.97|956.3|956.44|948.77|5124
1758164400000|2025-09-18 03:00:00|962.17|954.5|968.39|960.72|970.77|963.1|960.89|953.22|6651
1758168000000|2025-09-18 04:00:00|968.49|960.82|967.03|959.36|969.39|961.72|961.89|954.22|5873
1758171600000|2025-09-18 05:00:00|966.92|959.25|961.67|954|967.08|959.41|957.15|949.48|5986
1758175200000|2025-09-18 06:00:00|961.66|953.99|954.94|947.27|962.99|955.32|950.99|943.32|7317
1758178800000|2025-09-18 07:00:00|954.97|947.3|955.39|947.72|959.39|951.72|951.89|944.22|5809
1758182400000|2025-09-18 08:00:00|955.29|947.62|962.29|954.62|963.94|956.27|954.09|946.42|6531
1758186000000|2025-09-18 09:00:00|962.4|954.73|959.18|951.51|966.98|959.31|958.39|950.72|5881
1758189600000|2025-09-18 10:00:00|959.09|951.42|954.09|946.42|961.65|953.98|953.19|945.52|5898
1758193200000|2025-09-18 11:00:00|954.12|946.45|955.79|948.12|956.89|949.22|952.96|945.29|4007
1758196800000|2025-09-18 12:00:00|955.81|948.14|952.73|945.06|958.16|950.49|951.28|943.61|4950
1758200400000|2025-09-18 13:00:00|952.64|944.97|951.5|943.83|957.57|949.9|944.59|936.92|6711
1758204000000|2025-09-18 14:00:00|951.39|943.72|955.34|947.67|960.74|953.07|951.34|943.67|6389
1758207600000|2025-09-18 15:00:00|955.35|947.68|957.88|950.21|960.03|952.36|952.64|944.97|6965
1758211200000|2025-09-18 16:00:00|957.79|950.12|961.59|953.92|964.22|956.55|957.39|949.72|6930
1758214800000|2025-09-18 17:00:00|961.49|953.82|967.74|960.07|970.34|962.67|958.99|951.32|5909
1758218400000|2025-09-18 18:00:00|967.69|960.02|969.59|961.92|970.09|962.42|964.09|956.42|5457
1758222000000|2025-09-18 19:00:00|969.65|961.98|963.59|955.92|969.79|962.12|958.96|951.29|5660
1758225600000|2025-09-18 20:00:00|963.62|955.95|967.5|959.83|968.74|961.07|962.79|955.12|4962
1758229200000|2025-09-18 21:00:00|967.57|959.9|967.34|959.67|967.93|960.26|962.42|954.75|2276
1758232800000|2025-09-18 22:00:00|967.29|959.62|964.65|956.98|970.58|962.91|963.63|955.96|6110
1758236400000|2025-09-18 23:00:00|964.32|956.65|964.37|956.7|968.09|960.42|958.71|951.04|5893
1758240000000|2025-09-19 00:00:00|964.38|956.71|974.49|966.82|975.74|968.07|964.03|956.36|5495
1758243600000|2025-09-19 01:00:00|974.44|966.77|971.35|963.68|977.24|969.57|967.52|959.85|5168
1758247200000|2025-09-19 02:00:00|971.39|963.72|954.68|947.01|974.99|967.32|951.35|943.68|6149
1758250800000|2025-09-19 03:00:00|954.89|947.22|944.84|937.17|959.69|952.02|943.24|935.57|6679
1758254400000|2025-09-19 04:00:00|944.9|937.23|947.05|939.38|947.54|939.87|937.68|930.01|8305
1758258000000|2025-09-19 05:00:00|947.11|939.44|945.47|937.8|948.19|940.52|939.79|932.12|6675
1758261600000|2025-09-19 06:00:00|945.51|937.84|938.25|930.58|945.65|937.98|937.89|930.22|6128
1758265200000|2025-09-19 07:00:00|938.1|930.43|940.62|932.95|944.54|936.87|936.19|928.52|5501
1758268800000|2025-09-19 08:00:00|940.7|933.03|939.54|931.87|944.84|937.17|939.01|931.34|5327
1758272400000|2025-09-19 09:00:00|939.5|931.83|935.51|927.84|942.21|934.54|932.97|925.3|4809
1758276000000|2025-09-19 10:00:00|935.53|927.86|936.33|928.66|939.43|931.76|933.19|925.52|5321
1758279600000|2025-09-19 11:00:00|936.36|928.69|931.49|923.82|937.84|930.17|927.84|920.17|7834
1758283200000|2025-09-19 12:00:00|931.53|923.86|933.83|926.16|935.77|928.1|931.24|923.57|6853
1758286800000|2025-09-19 13:00:00|933.74|926.07|936.84|929.17|938.43|930.76|931.79|924.12|7476
1758290400000|2025-09-19 14:00:00|936.79|929.12|928.38|920.71|937.55|929.88|926.09|918.42|8032
1758294000000|2025-09-19 15:00:00|928.37|920.7|922.1|914.43|928.99|921.32|916.63|908.96|8875
1758297600000|2025-09-19 16:00:00|922.09|914.42|923.39|915.72|926.47|918.8|921.09|913.42|6050
1758301200000|2025-09-19 17:00:00|923.36|915.69|919.99|912.32|923.56|915.89|919.22|911.55|5864
1758304800000|2025-09-19 18:00:00|919.94|912.27|916.84|909.17|920.89|913.22|912.23|904.56|5714
1758308400000|2025-09-19 19:00:00|916.89|909.22|912.99|905.32|919.04|911.37|912.84|905.17|5960
1758312000000|2025-09-19 20:00:00|912.93|905.26|917.88|910.21|920.82|913.15|912.74|905.07|2387
1758351600000|2025-09-20 07:00:00|929.05|921.38|927.06|919.39|931.16|923.49|923.87|916.2|2047
1758355200000|2025-09-20 08:00:00|927.1|919.43|918.27|910.6|927.1|919.43|917.94|910.27|1988
1758358800000|2025-09-20 09:00:00|918.33|910.66|918.18|910.51|919.06|911.39|914.55|906.88|2182
1758362400000|2025-09-20 10:00:00|918.11|910.44|917.45|909.78|920.7|913.03|917.23|909.56|1921
1758366000000|2025-09-20 11:00:00|917.43|909.76|921.99|914.32|922.33|914.66|917.31|909.64|2883
1758369600000|2025-09-20 12:00:00|922.02|914.35|920.26|912.59|922.19|914.52|918.64|910.97|2133
1758373200000|2025-09-20 13:00:00|920.28|912.61|920.33|912.66|921.65|913.98|918.95|911.28|2038
1758376800000|2025-09-20 14:00:00|920.36|912.69|927.69|920.02|927.86|920.19|918.04|910.37|2196
1758380400000|2025-09-20 15:00:00|927.71|920.04|927.42|919.75|932.1|924.43|926.08|918.41|2809
1758384000000|2025-09-20 16:00:00|927.37|919.7|928.64|920.97|930.03|922.36|925.37|917.7|2168
1758387600000|2025-09-20 17:00:00|928.72|921.05|923.92|916.25|928.88|921.21|923.11|915.44|2476
1758391200000|2025-09-20 18:00:00|923.91|916.24|920.78|913.11|923.91|916.24|919.26|911.59|2409
1758394800000|2025-09-20 19:00:00|920.8|913.13|921.66|913.99|923.34|915.67|919.38|911.71|2007
1758398400000|2025-09-20 20:00:00|921.67|914|925.35|917.68|925.78|918.11|920.68|913.01|1953
1758402000000|2025-09-20 21:00:00|925.36|917.69|925.97|918.3|928.14|920.47|923.88|916.21|1181
1758405600000|2025-09-20 22:00:00|925.96|918.29|925.63|917.96|925.96|918.29|923.04|915.37|1608
1758409200000|2025-09-20 23:00:00|925.65|917.98|922.62|914.95|925.73|918.06|921.21|913.54|1414
1758412800000|2025-09-21 00:00:00|922.63|914.96|923.09|915.42|924.87|917.2|918.53|910.86|1941
1758416400000|2025-09-21 01:00:00|923.08|915.41|919.97|912.3|923.93|916.26|918.46|910.79|1979
1758420000000|2025-09-21 02:00:00|919.92|912.25|923.36|915.69|923.7|916.03|917.48|909.81|2099
1758423600000|2025-09-21 03:00:00|923.37|915.7|923.97|916.3|924.16|916.49|921.97|914.3|2238
1758427200000|2025-09-21 04:00:00|923.93|916.26|921.25|913.58|924.41|916.74|920.06|912.39|1974
1758430800000|2025-09-21 05:00:00|921.28|913.61|924.76|917.09|924.78|917.11|920.88|913.21|2240
1758434400000|2025-09-21 06:00:00|924.77|917.1|923.48|915.81|925.89|918.22|923.16|915.49|2085
1758438000000|2025-09-21 07:00:00|923.38|915.71|921.44|913.77|923.41|915.74|920.35|912.68|1907
1758441600000|2025-09-21 08:00:00|921.45|913.78|918.38|910.71|922.69|915.02|917.24|909.57|1910
1758445200000|2025-09-21 09:00:00|918.33|910.66|914.6|906.93|919.11|911.44|907.6|899.93|4054
1758448800000|2025-09-21 10:00:00|914.5|906.83|911.64|903.97|915.16|907.49|911.04|903.37|3002
1758452400000|2025-09-21 11:00:00|911.63|903.96|913.3|905.63|915.87|908.2|910.77|903.1|2974
1758456000000|2025-09-21 12:00:00|913.32|905.65|916.32|908.65|918.93|911.26|913.08|905.41|2179
1758459600000|2025-09-21 13:00:00|916.27|908.6|919.72|912.05|920.14|912.47|915.59|907.92|1580
1758463200000|2025-09-21 14:00:00|919.83|912.16|914.02|906.35|920.72|913.05|914.02|906.35|1806
1758466800000|2025-09-21 15:00:00|914.06|906.39|913.72|906.05|916.07|908.4|912.03|904.36|2793
1758470400000|2025-09-21 16:00:00|913.75|906.08|911.15|903.48|916.82|909.15|907.91|900.24|4016
1758474000000|2025-09-21 17:00:00|911.07|903.4|917.46|909.79|917.72|910.05|907.6|899.93|2470
1758477600000|2025-09-21 18:00:00|917.52|909.85|920.89|913.22|920.89|913.22|915.64|907.97|1260
1758481200000|2025-09-21 19:00:00|920.92|913.25|922.15|907.48|922.51|913.4|914.56|905.6|1543
1758484800000|2025-09-21 20:00:00|922.16|907.49|919.17|904.5|922.21|907.54|918.16|903.49|1671
1758488400000|2025-09-21 21:00:00|919.22|904.55|912.73|905.06|919.22|908.44|912.02|904.34|1359
1758492000000|2025-09-21 22:00:00|912.7|905.03|915.59|907.92|916.29|908.62|907.39|899.72|5744
1758495600000|2025-09-21 23:00:00|915.55|907.88|908.61|900.94|915.55|907.88|907.99|900.32|5769
1758499200000|2025-09-22 00:00:00|908.55|900.88|883.46|875.79|911.88|904.21|876.39|868.72|9227
1758502800000|2025-09-22 01:00:00|883.56|875.89|883.23|875.56|890.04|882.37|879.02|871.35|9370
1758506400000|2025-09-22 02:00:00|883.24|875.57|873.15|865.48|886.16|878.49|866.79|859.12|10205
1758510000000|2025-09-22 03:00:00|873.13|865.46|875.14|867.47|878.29|870.62|872.4|864.73|7765
1758513600000|2025-09-22 04:00:00|875.16|867.49|871.16|863.49|876.71|869.04|869.61|861.94|8050
1758517200000|2025-09-22 05:00:00|871.15|863.48|852.89|845.22|873.59|865.92|851.34|843.67|6961
1758520800000|2025-09-22 06:00:00|853.17|845.5|829.13|821.46|853.17|845.5|757.22|749.55|10905
1758524400000|2025-09-22 07:00:00|829.2|821.53|820.99|813.32|830.89|823.22|820.29|812.62|8417
1758528000000|2025-09-22 08:00:00|821.09|813.42|820.6|812.93|824.79|817.12|816.12|808.45|9342
1758531600000|2025-09-22 09:00:00|820.67|813|810.79|803.12|821.29|813.62|809.99|802.32|8527
1758535200000|2025-09-22 10:00:00|810.81|803.14|823.19|815.52|824.59|816.92|809.62|801.95|7753
1758538800000|2025-09-22 11:00:00|823.49|815.82|818.39|810.72|825.69|818.02|816.39|808.72|7653
1758542400000|2025-09-22 12:00:00|818.47|810.8|822.22|814.55|826.57|818.9|814.94|807.27|7559
1758546000000|2025-09-22 13:00:00|822.14|814.47|827.3|819.63|827.59|819.92|819.44|811.77|9465
1758549600000|2025-09-22 14:00:00|827.39|819.72|816.95|809.28|827.99|820.32|814.79|807.12|8851
1758553200000|2025-09-22 15:00:00|816.94|809.27|811.77|804.1|818.44|810.77|809.79|802.12|7122
1758556800000|2025-09-22 16:00:00|811.79|804.12|813.14|805.47|816.69|809.02|810.49|802.82|7987
1758560400000|2025-09-22 17:00:00|813.1|805.43|814.86|807.19|816.99|809.32|807.69|800.02|7308
1758564000000|2025-09-22 18:00:00|814.85|807.18|816.26|808.59|819.86|812.19|814.09|806.42|7083
1758567600000|2025-09-22 19:00:00|816.05|808.38|810.85|803.18|817.67|810|809.59|801.92|8380
1758571200000|2025-09-22 20:00:00|810.96|803.29|821.6|813.93|822.89|815.22|810.23|802.56|6997
1758574800000|2025-09-22 21:00:00|821.57|813.9|825.2|817.53|826.14|818.47|819.8|812.13|2302
1758578400000|2025-09-22 22:00:00|824.94|817.27|824.39|816.72|825.26|817.59|819.79|812.12|5520
1758582000000|2025-09-22 23:00:00|824.42|816.75|827.09|819.42|827.76|820.09|824.04|816.37|4682
1758585600000|2025-09-23 00:00:00|827.29|819.62|825.72|818.05|830.49|822.82|824.59|816.92|7122
1758589200000|2025-09-23 01:00:00|825.82|818.15|817.76|810.09|826.64|818.97|817.44|809.77|6768
1758592800000|2025-09-23 02:00:00|817.99|810.32|810.24|802.57|820.63|812.96|809.89|802.22|6752
1758596400000|2025-09-23 03:00:00|810.32|802.65|818.92|811.25|823.23|815.56|804.99|797.32|9428
1758600000000|2025-09-23 04:00:00|818.97|811.3|814.62|806.95|820.62|812.95|810.19|802.52|7600
1758603600000|2025-09-23 05:00:00|814.59|806.92|817.09|809.42|820.79|813.12|810.89|803.22|7768
1758607200000|2025-09-23 06:00:00|817.14|809.47|823.46|815.79|825.19|817.52|816.09|808.42|8079
1758610800000|2025-09-23 07:00:00|823.41|815.74|819.99|812.32|824.69|817.02|819.42|811.75|7885
1758614400000|2025-09-23 08:00:00|820.01|812.34|824.79|817.12|826.49|818.82|819.19|811.52|7962
1758618000000|2025-09-23 09:00:00|824.78|817.11|818.39|810.72|827.7|820.03|816.74|809.07|7123
1758621600000|2025-09-23 10:00:00|818.42|810.75|820.09|812.42|821.14|813.47|817.29|809.62|4318
1758625200000|2025-09-23 11:00:00|820.08|812.41|819.9|812.23|821.63|813.96|814.85|807.18|5880
1758628800000|2025-09-23 12:00:00|819.94|812.27|823.16|815.49|824.59|816.92|817.69|810.02|7355
1758632400000|2025-09-23 13:00:00|823.19|815.52|818.99|811.32|824.4|816.73|817.04|809.37|8810
1758636000000|2025-09-23 14:00:00|819.04|811.37|816.62|808.95|825.34|817.67|814.59|806.92|8978
1758639600000|2025-09-23 15:00:00|816.55|808.88|818.29|810.62|821.99|814.32|812.89|805.22|6805
1758643200000|2025-09-23 16:00:00|818.09|810.42|821.76|814.09|824.99|817.32|812.86|805.19|7271
1758646800000|2025-09-23 17:00:00|821.74|814.07|809.25|801.58|822.19|814.52|809.23|801.56|8080
1758650400000|2025-09-23 18:00:00|809.29|801.62|809.24|801.57|812.76|805.09|807|799.33|7875
1758654000000|2025-09-23 19:00:00|809.17|801.5|807.96|800.29|814.79|807.12|806.14|798.47|7133
1758657600000|2025-09-23 20:00:00|807.89|800.22|813.54|805.87|814.09|806.42|806.18|798.51|6018
1758661200000|2025-09-23 21:00:00|813.49|805.82|815.96|808.29|817.8|810.13|810.08|802.41|3143
1758664800000|2025-09-23 22:00:00|815.95|808.28|815.09|807.42|817.89|810.22|812.94|805.27|1799
1758668400000|2025-09-23 23:00:00|815.1|807.43|809.69|802.02|816.26|808.59|809.04|801.37|2846
1758672000000|2025-09-24 00:00:00|809.86|802.19|813.13|805.46|817.69|810.02|809.86|802.19|4459
1758675600000|2025-09-24 01:00:00|813.09|805.42|818.94|811.27|818.99|811.32|810.83|803.16|3957
1758679200000|2025-09-24 02:00:00|819.04|811.37|813.69|806.02|819.34|811.67|811.09|803.42|5051
1758682800000|2025-09-24 03:00:00|813.7|806.03|797.7|790.03|814.6|806.93|796.34|788.67|7041
1758686400000|2025-09-24 04:00:00|797.64|789.97|805.21|797.54|810.59|802.92|787.48|779.81|9034
1758690000000|2025-09-24 05:00:00|805.19|797.52|815.23|807.56|815.79|808.12|804.59|796.92|7122
1758693600000|2025-09-24 06:00:00|815.21|807.54|817.18|809.51|818.87|811.2|813.11|805.44|5959
1758697200000|2025-09-24 07:00:00|817.19|809.52|816.05|808.38|817.74|810.07|812.07|804.4|5313
1758700800000|2025-09-24 08:00:00|816.13|808.46|817.25|809.58|817.51|809.84|813.49|805.82|4581
1758704400000|2025-09-24 09:00:00|817.19|809.52|816.14|808.47|817.94|810.27|814.11|806.44|3461
1758708000000|2025-09-24 10:00:00|816.12|808.45|818.72|811.05|818.79|811.12|813.99|806.32|3893
1758711600000|2025-09-24 11:00:00|818.73|811.06|817.2|809.53|822.79|815.12|815.59|807.92|5486
1758715200000|2025-09-24 12:00:00|817.19|809.52|815.76|808.09|819.06|811.39|813.52|805.85|5235
1758718800000|2025-09-24 13:00:00|815.79|808.12|808.83|801.16|817.25|809.58|808.62|800.95|7204
1758722400000|2025-09-24 14:00:00|808.94|801.27|819.74|812.07|823.49|815.82|808.54|800.87|7953
1758726000000|2025-09-24 15:00:00|819.78|812.11|813.56|805.89|821.39|813.72|812.69|805.02|7636
1758729600000|2025-09-24 16:00:00|813.49|805.82|813|805.33|815.39|807.72|811.04|803.37|6575
1758733200000|2025-09-24 17:00:00|813.04|805.37|812.52|804.85|815.66|807.99|811.69|804.02|5911
1758736800000|2025-09-24 18:00:00|812.55|804.88|810.37|802.7|813.13|805.46|808.09|800.42|5201
1758740400000|2025-09-24 19:00:00|810.34|802.67|808.69|801.02|810.98|803.31|805.79|798.12|6310
1758744000000|2025-09-24 20:00:00|808.71|801.04|808.94|801.27|810.49|802.82|805.06|797.39|5800
1758747600000|2025-09-24 21:00:00|808.89|801.22|799.84|792.17|808.89|801.22|799.34|791.67|2750
1758751200000|2025-09-24 22:00:00|799.74|792.07|798.59|790.92|804.34|796.67|798.09|790.42|5495
1758754800000|2025-09-24 23:00:00|798.64|790.97|793.91|786.24|800.59|792.92|792.92|785.25|7262
1758758400000|2025-09-25 00:00:00|793.93|786.26|787.95|780.28|798.47|790.8|786.59|778.92|7725
1758762000000|2025-09-25 01:00:00|787.83|780.16|786.14|778.47|789.66|781.99|782.54|774.87|7643
1758765600000|2025-09-25 02:00:00|786.12|778.45|790.82|783.15|795.39|787.72|781.24|773.57|7011
1758769200000|2025-09-25 03:00:00|790.8|783.13|783.76|776.09|790.86|783.19|779.05|771.38|6931
1758772800000|2025-09-25 04:00:00|783.69|776.02|770.25|762.58|785.77|778.1|766.49|758.82|7873
1758776400000|2025-09-25 05:00:00|770.24|762.57|777.89|770.22|781.93|774.26|767.39|759.72|6418
1758780000000|2025-09-25 06:00:00|777.79|770.12|774.59|766.92|779.06|771.39|771.55|763.88|6330
1758783600000|2025-09-25 07:00:00|774.69|767.02|776.98|769.31|781.43|773.76|773.45|765.78|6464
1758787200000|2025-09-25 08:00:00|776.95|769.28|779.69|772.02|783.98|776.31|776.89|769.22|6164
1758790800000|2025-09-25 09:00:00|779.63|771.96|778.42|770.75|785.41|777.74|777.69|770.02|5792
1758794400000|2025-09-25 10:00:00|778.45|770.78|777.07|769.4|785.53|777.86|776.96|769.29|4739
1758798000000|2025-09-25 11:00:00|777.03|769.36|771.8|764.13|778.6|770.93|769.42|761.75|7691
1758801600000|2025-09-25 12:00:00|771.79|764.12|770.79|763.12|776.5|768.83|756.29|748.62|8260
1758805200000|2025-09-25 13:00:00|770.84|763.17|770.67|763|777.39|769.72|765.49|757.82|9829
1758808800000|2025-09-25 14:00:00|770.64|762.97|771.82|764.15|783.69|776.02|770.64|762.97|8069
1758812400000|2025-09-25 15:00:00|771.79|764.12|772.19|764.52|773.25|765.58|765.59|757.92|7270
1758816000000|2025-09-25 16:00:00|772.22|764.55|755.92|748.25|773.45|765.78|754.43|746.76|8367
1758819600000|2025-09-25 17:00:00|755.89|748.22|736.99|729.32|755.89|748.22|732.47|724.8|10175
1758823200000|2025-09-25 18:00:00|737.01|729.34|761.23|753.56|761.47|753.8|732.94|725.27|10102
1758826800000|2025-09-25 19:00:00|761.21|753.54|756.18|748.51|764.53|756.86|755.61|747.94|8790
1758830400000|2025-09-25 20:00:00|756.17|748.5|750.4|742.73|758.34|750.67|749.1|741.43|7876
1758834000000|2025-09-25 21:00:00|750.42|742.75|754.75|747.08|758.98|751.31|748.76|741.09|4476
1758837600000|2025-09-25 22:00:00|754.77|747.1|751.2|743.53|759.04|751.37|748.89|741.22|6500
1758841200000|2025-09-25 23:00:00|751.21|743.54|749.54|741.87|755.83|748.16|742.84|735.17|7583
1758844800000|2025-09-26 00:00:00|749.57|741.9|759.3|751.63|760.59|752.92|747.3|739.63|8166
1758848400000|2025-09-26 01:00:00|759.33|751.66|760.06|752.39|762.72|755.05|755.4|747.73|8564
1758852000000|2025-09-26 02:00:00|760.08|752.41|760.6|752.93|763.97|756.3|757.09|749.42|6958
1758855600000|2025-09-26 03:00:00|760.62|752.95|760.61|752.94|762.22|754.55|756.73|749.06|6530
1758859200000|2025-09-26 04:00:00|760.68|753.01|754.52|746.85|761.19|753.52|753.24|745.57|6083
1758862800000|2025-09-26 05:00:00|754.5|746.83|749.63|741.96|758.79|751.12|749.49|741.82|6893
1758866400000|2025-09-26 06:00:00|749.7|742.03|748.23|740.56|755.29|747.62|746.59|738.92|7765
1758870000000|2025-09-26 07:00:00|748.26|740.59|749.49|741.82|752.31|744.64|743.09|735.42|7108
1758873600000|2025-09-26 08:00:00|749.51|741.84|743.84|736.17|750.84|743.17|743.39|735.72|7349
1758877200000|2025-09-26 09:00:00|743.79|736.12|744.47|736.8|747.36|739.69|740.49|732.82|7819
1758880800000|2025-09-26 10:00:00|744.53|736.86|741.86|734.19|744.97|737.3|736.51|728.84|6908
1758884400000|2025-09-26 11:00:00|741.84|734.17|748.39|740.72|749.76|742.09|738.48|730.81|6523
1758888000000|2025-09-26 12:00:00|748.36|740.69|750.32|742.65|756.54|748.87|737.49|729.82|9195
1758891600000|2025-09-26 13:00:00|750.31|742.64|752.79|745.12|755.21|747.54|743.01|735.34|10067
1758895200000|2025-09-26 14:00:00|752.89|745.22|743.56|735.89|754.37|746.7|741.3|733.63|10044
1758898800000|2025-09-26 15:00:00|743.52|735.85|749.84|742.17|751.52|743.85|742.75|735.08|9476
1758902400000|2025-09-26 16:00:00|749.88|742.21|758.59|750.92|760.89|753.22|749.28|741.61|8590
1758906000000|2025-09-26 17:00:00|758.57|750.9|762.01|754.34|765.8|758.13|755.59|747.92|8684
1758909600000|2025-09-26 18:00:00|761.99|754.32|762.18|754.51|766.02|758.35|759.94|752.27|7948
1758913200000|2025-09-26 19:00:00|762.2|754.53|759.43|751.76|762.82|755.15|756.39|748.72|7628
1758916800000|2025-09-26 20:00:00|759.42|751.75|759.5|751.83|762.29|754.62|757.33|749.66|5371
1758956400000|2025-09-27 07:00:00|758.47|750.8|756.89|749.22|759.76|752.09|755.16|747.49|1486
1758960000000|2025-09-27 08:00:00|756.82|749.15|753.35|745.68|757.41|749.74|752.82|745.15|2600
1758963600000|2025-09-27 09:00:00|753.34|745.67|757.27|749.6|757.69|750.02|750.7|743.03|2559
1758967200000|2025-09-27 10:00:00|757.26|749.59|760.23|752.56|762.23|754.56|756.38|748.71|2448
1758970800000|2025-09-27 11:00:00|760.24|752.57|761.07|753.4|762.43|754.76|758.84|751.17|2310
1758974400000|2025-09-27 12:00:00|761.02|753.35|765.58|757.91|767.24|759.57|758.77|751.1|3153
1758978000000|2025-09-27 13:00:00|765.59|757.92|762.78|755.11|765.68|758.01|762.45|754.78|2274
1758981600000|2025-09-27 14:00:00|762.76|755.09|760.53|752.86|763.72|756.05|760.3|752.63|3318
1758985200000|2025-09-27 15:00:00|760.52|752.85|763.51|755.84|764.07|756.4|756.04|748.37|3957
1758988800000|2025-09-27 16:00:00|763.56|755.89|758.56|750.89|764.07|756.4|758.01|750.34|3059
1758992400000|2025-09-27 17:00:00|758.57|750.9|757.03|749.36|758.66|750.99|753.74|746.07|3200
1758996000000|2025-09-27 18:00:00|757.01|749.34|756.95|749.28|757.43|749.76|754.24|746.57|2296
1758999600000|2025-09-27 19:00:00|756.96|749.29|760.05|752.38|760.31|752.64|756.08|748.41|1896
1759003200000|2025-09-27 20:00:00|760.12|752.45|761.2|753.53|762.48|754.81|759.83|752.16|2200
1759006800000|2025-09-27 21:00:00|761.26|753.59|765.54|757.87|765.73|758.06|760.85|753.18|1206
1759010400000|2025-09-27 22:00:00|765.57|757.9|765.19|757.52|769.91|762.24|764.45|756.78|2759
1759014000000|2025-09-27 23:00:00|765.18|757.51|765.71|758.04|767.46|759.79|763.83|756.16|3105
1759017600000|2025-09-28 00:00:00|765.69|758.02|761.68|754.01|766.18|758.51|761.12|753.45|4800
1759021200000|2025-09-28 01:00:00|761.74|754.07|756.87|749.2|762.12|754.45|755.68|748.01|4014
1759024800000|2025-09-28 02:00:00|756.86|749.19|757.52|749.85|759.38|751.71|755.51|747.84|2787
1759028400000|2025-09-28 03:00:00|757.61|749.94|757.57|749.9|759.26|751.59|755.38|747.71|2627
1759032000000|2025-09-28 04:00:00|757.58|749.91|758.21|750.54|759.02|751.35|755.33|747.66|2058
1759035600000|2025-09-28 05:00:00|758.22|750.55|757.05|749.38|760.91|753.24|756.32|748.65|2333
1759039200000|2025-09-28 06:00:00|757.07|749.4|755.85|748.18|757.95|750.28|751.89|744.22|2603
1759042800000|2025-09-28 07:00:00|755.84|748.17|756.24|748.57|756.73|749.06|752.52|744.85|2168
1759046400000|2025-09-28 08:00:00|756.23|748.56|754.72|747.05|757.16|749.49|753.33|745.66|3580
1759050000000|2025-09-28 09:00:00|754.73|747.06|752.1|744.43|755.6|747.93|751.27|743.6|5441
1759053600000|2025-09-28 10:00:00|752.07|744.4|754.34|746.67|754.85|747.18|749.02|741.35|3318
1759057200000|2025-09-28 11:00:00|754.37|746.7|752.9|745.23|754.51|746.84|750.18|742.51|3890
1759060800000|2025-09-28 12:00:00|752.91|745.24|746.46|738.79|752.99|745.32|744.95|737.28|5112
1759064400000|2025-09-28 13:00:00|746.48|738.81|756.55|748.88|757.81|750.14|745.52|737.85|4844
1759068000000|2025-09-28 14:00:00|756.58|748.91|757.32|749.65|757.98|750.31|753.92|746.25|4049
1759071600000|2025-09-28 15:00:00|757.34|749.67|758.07|750.4|759.27|751.6|755.93|748.26|3923
1759075200000|2025-09-28 16:00:00|758.08|750.41|759.8|752.13|764.23|756.56|757.46|749.79|4611
1759078800000|2025-09-28 17:00:00|759.79|752.12|761.2|753.53|764.09|756.42|758.1|750.43|4349
1759082400000|2025-09-28 18:00:00|761.21|753.54|763.27|755.6|763.27|755.6|760.45|752.78|3016
1759086000000|2025-09-28 19:00:00|763.28|755.61|767.31|752.64|767.32|756.72|760.67|751.63|2419
1759089600000|2025-09-28 20:00:00|767.32|752.65|769.95|755.28|772.42|757.75|766.75|752.08|3299
1759093200000|2025-09-28 21:00:00|769.98|755.31|766.79|759.12|771.12|761.32|764.54|755.19|2246
1759096800000|2025-09-28 22:00:00|766.49|758.82|779.45|771.78|780.69|773.02|766.49|758.82|6244
1759100400000|2025-09-28 23:00:00|779.49|771.82|779.19|771.52|781.09|773.42|777.74|770.07|5218
1759104000000|2025-09-29 00:00:00|779.16|771.49|776.04|768.37|780.22|772.55|775.19|767.52|4774
1759107600000|2025-09-29 01:00:00|776.02|768.35|772.85|765.18|776.49|768.82|772.54|764.87|5025
1759111200000|2025-09-29 02:00:00|772.84|765.17|775.04|767.37|777.75|770.08|771.79|764.12|5183
1759114800000|2025-09-29 03:00:00|775.09|767.42|776.14|768.47|777.02|769.35|772.4|764.73|4103
1759118400000|2025-09-29 04:00:00|776.31|768.64|773.52|765.85|776.68|769.01|771.13|763.46|3446
1759122000000|2025-09-29 05:00:00|773.45|765.78|774.24|766.57|774.77|767.1|769.29|761.62|3664
1759125600000|2025-09-29 06:00:00|774.22|766.55|769.4|761.73|774.39|766.72|769.34|761.67|4238
1759129200000|2025-09-29 07:00:00|769.38|761.71|771.29|763.62|773.64|765.97|767.18|759.51|4549
1759132800000|2025-09-29 08:00:00|771.34|763.67|775.92|768.25|777.82|770.15|769.58|761.91|4183
1759136400000|2025-09-29 09:00:00|775.95|768.28|775.52|767.85|777.79|770.12|772.74|765.07|4407
1759140000000|2025-09-29 10:00:00|775.44|767.77|772.44|764.77|780.09|772.42|771.99|764.32|4164
1759143600000|2025-09-29 11:00:00|772.45|764.78|770.78|763.11|774.33|766.66|769.17|761.5|4987
1759147200000|2025-09-29 12:00:00|770.73|763.06|763.82|756.15|774.62|766.95|762.49|754.82|5497
1759150800000|2025-09-29 13:00:00|763.79|756.12|779.47|771.8|781.34|773.67|760.94|753.27|7288
1759154400000|2025-09-29 14:00:00|779.63|771.96|785.57|777.9|787.59|779.92|778.06|770.39|8054
1759158000000|2025-09-29 15:00:00|785.39|777.72|772.97|765.3|787.69|780.02|772.17|764.5|8265
1759161600000|2025-09-29 16:00:00|773.03|765.36|766.89|759.22|775.14|767.47|766.59|758.92|7319
1759165200000|2025-09-29 17:00:00|766.9|759.23|770.59|762.92|771.56|763.89|762.69|755.02|7326
1759168800000|2025-09-29 18:00:00|770.64|762.97|769.06|761.39|771.47|763.8|766.79|759.12|6106
1759172400000|2025-09-29 19:00:00|769.07|761.4|778.34|770.67|778.89|771.22|768.43|760.76|6547
1759176000000|2025-09-29 20:00:00|778.35|770.68|785.8|778.13|786.36|778.69|777.49|769.82|6729
1759179600000|2025-09-29 21:00:00|785.87|778.2|783.89|776.22|787.07|779.4|783.02|775.35|2735
1759183200000|2025-09-29 22:00:00|783.93|776.26|781.35|773.68|784.35|776.68|780.09|772.42|4333
1759186800000|2025-09-29 23:00:00|781.5|773.83|778.58|770.91|782.44|774.77|777.69|770.02|4837
1759190400000|2025-09-30 00:00:00|778.57|770.9|773.1|765.43|781.44|773.77|772.29|764.62|6789
1759194000000|2025-09-30 01:00:00|773.14|765.47|772.28|764.61|778.29|770.62|769.1|761.43|6461
1759197600000|2025-09-30 02:00:00|772.35|764.68|770.17|762.5|774.39|766.72|769.98|762.31|5476
1759201200000|2025-09-30 03:00:00|770.26|762.59|770.93|763.26|773.64|765.97|768.09|760.42|5557
1759204800000|2025-09-30 04:00:00|770.9|763.23|770.04|762.37|774.69|767.02|769.72|762.05|4227
1759208400000|2025-09-30 05:00:00|770|762.33|766.4|758.73|770.24|762.57|764|756.33|6719
1759212000000|2025-09-30 06:00:00|766.43|758.76|765.04|757.37|771.19|763.52|764.1|756.43|5381
1759215600000|2025-09-30 07:00:00|764.99|757.32|763.53|756.71|768.61|760.94|760.16|753.34|5552
1759219200000|2025-09-30 08:00:00|763.54|756.72|762.76|755.94|765.16|758.34|762.1|755.28|5899
1759222800000|2025-09-30 09:00:00|762.68|755.86|758.06|751.24|763.46|756.64|757.22|750.4|6522
1759226400000|2025-09-30 10:00:00|758.08|751.26|760.98|754.16|762.49|755.67|757.36|750.54|5005
1759230000000|2025-09-30 11:00:00|760.97|754.15|763.86|757.04|765.95|759.13|757.36|750.54|4983
1759233600000|2025-09-30 12:00:00|763.89|757.07|760.97|754.15|764.02|757.2|760.51|753.69|5261
1759237200000|2025-09-30 13:00:00|761.03|754.21|758.26|751.44|763.01|756.19|755.71|748.89|7850
1759240800000|2025-09-30 14:00:00|758.31|751.49|758.96|752.14|759.61|752.79|751.89|745.07|7651
1759244400000|2025-09-30 15:00:00|758.92|752.1|751.86|745.04|759.14|752.32|745.76|738.94|7718
1759248000000|2025-09-30 16:00:00|751.85|745.03|751.96|745.14|763.76|756.94|749.63|742.81|6418
1759251600000|2025-09-30 17:00:00|751.95|745.13|751.35|744.53|755.28|748.46|749.45|742.63|6807
1759255200000|2025-09-30 18:00:00|751.34|744.52|750.84|744.02|754.85|748.03|748.91|742.09|3397
1759258800000|2025-09-30 19:00:00|750.82|744|766.41|759.59|766.66|759.84|750.65|743.83|5936
1759262400000|2025-09-30 20:00:00|766.36|759.54|773.98|767.16|774.94|768.12|763.96|757.14|5120
1759266000000|2025-09-30 21:00:00|773.99|767.17|768.71|761.89|776.29|769.47|768.71|761.89|3730
1759269600000|2025-09-30 22:00:00|768.75|761.93|765.16|758.34|773.66|766.84|764.36|757.54|4260
1759273200000|2025-09-30 23:00:00|765.23|758.41|767.5|760.68|767.56|760.74|761.92|755.1|2749
1759276800000|2025-10-01 00:00:00|767.52|760.7|763.6|756.78|768.37|761.55|759.31|752.49|3936
1759280400000|2025-10-01 01:00:00|763.63|756.81|769.85|763.03|770.01|763.19|761.76|754.94|3526
1759284000000|2025-10-01 02:00:00|769.86|763.04|766.76|759.94|770.52|763.7|766.52|759.7|2501
1759287600000|2025-10-01 03:00:00|766.75|759.93|758.26|751.44|766.96|760.14|757.76|750.94|5036
1759291200000|2025-10-01 04:00:00|758.31|751.49|761.96|755.14|766.96|760.14|757.36|750.54|5082
1759294800000|2025-10-01 05:00:00|762.02|755.2|765.86|759.04|768.29|761.47|761.91|755.09|4123
1759298400000|2025-10-01 06:00:00|765.89|759.07|760.16|753.34|767.27|760.45|759.46|752.64|5324
1759302000000|2025-10-01 07:00:00|760.11|753.29|761.98|755.16|766.07|759.25|759.71|752.89|3998
1759305600000|2025-10-01 08:00:00|761.97|755.15|793.97|787.15|794.83|788.01|761.45|754.63|7647
1759309200000|2025-10-01 09:00:00|793.94|787.12|797.69|790.87|798.55|791.73|791.12|784.3|7374
1759312800000|2025-10-01 10:00:00|797.63|790.81|788.43|781.61|798.06|791.24|787.93|781.11|6023
1759316400000|2025-10-01 11:00:00|788.44|781.62|790.31|783.49|791.31|784.49|787.58|780.76|4749
1759320000000|2025-10-01 12:00:00|790.4|783.58|786.42|779.6|794.51|787.69|785.46|778.64|5030
1759323600000|2025-10-01 13:00:00|786.46|779.64|790.67|783.85|793.16|786.34|786.28|779.46|7034
1759327200000|2025-10-01 14:00:00|790.66|783.84|796.42|789.6|800.31|793.49|788.96|782.14|8421
1759330800000|2025-10-01 15:00:00|796.5|789.68|801.75|794.93|802.96|796.14|795.96|789.14|5677
1759334400000|2025-10-01 16:00:00|801.7|794.88|801.91|795.09|807.96|801.14|798.75|791.93|6446
1759338000000|2025-10-01 17:00:00|801.79|794.97|805.66|798.84|806.74|799.92|799.96|793.14|7101
1759341600000|2025-10-01 18:00:00|805.6|798.78|811.59|804.77|813.36|806.54|805.46|798.64|5107
1759345200000|2025-10-01 19:00:00|811.01|804.19|808.77|801.95|811.47|804.65|805.51|798.69|5202
1759348800000|2025-10-01 20:00:00|808.81|801.99|808.44|801.62|809.76|802.94|805.76|798.94|5008
1759352400000|2025-10-01 21:00:00|808.45|801.63|804.81|797.99|808.64|801.82|803.24|796.42|2378
1759356000000|2025-10-01 22:00:00|804.84|798.02|803.95|797.13|807.86|801.04|802.14|795.32|4216
1759359600000|2025-10-01 23:00:00|803.98|797.16|810.91|804.09|811.36|804.54|802.62|795.8|4775
1759363200000|2025-10-02 00:00:00|810.93|804.11|807.39|800.57|814.65|807.83|806.61|799.79|8357
1759366800000|2025-10-02 01:00:00|807.4|800.58|829.16|822.34|831.8|824.98|806.26|799.44|6763
1759370400000|2025-10-02 02:00:00|829.19|822.37|825.29|818.47|829.48|822.66|820.26|813.44|7013
1759374000000|2025-10-02 03:00:00|825.31|818.49|820.16|813.34|826.11|819.29|819.87|813.05|6355
1759377600000|2025-10-02 04:00:00|820.14|813.32|820.7|813.88|822.17|815.35|815.66|808.84|6281
1759381200000|2025-10-02 05:00:00|820.75|813.93|819.16|812.34|823.16|816.34|817.71|810.89|6927
1759384800000|2025-10-02 06:00:00|818.97|812.15|822.54|815.72|826.16|819.34|818.46|811.64|5092
1759388400000|2025-10-02 07:00:00|822.59|815.77|819.39|812.57|824.36|817.54|818.76|811.94|4236
1759392000000|2025-10-02 08:00:00|819.46|812.64|822.13|815.31|823.3|816.48|817.96|811.14|4354
1759395600000|2025-10-02 09:00:00|822.05|815.23|821.8|814.98|822.68|815.86|819.99|813.17|3928
1759399200000|2025-10-02 10:00:00|821.76|814.94|823.09|816.27|823.96|817.14|818.66|811.84|4824
1759402800000|2025-10-02 11:00:00|823.03|816.21|820.6|813.78|824.33|817.51|819.46|812.64|4119
1759406400000|2025-10-02 12:00:00|820.61|813.79|824.18|817.36|824.86|818.04|819.66|812.84|4568
1759410000000|2025-10-02 13:00:00|824.01|817.19|821.65|814.83|825.44|818.62|815.86|809.04|7092
1759413600000|2025-10-02 14:00:00|821.62|814.8|808.96|802.14|823.06|816.24|806.16|799.34|8369
1759417200000|2025-10-02 15:00:00|808.92|802.1|820.68|813.86|820.86|814.04|802.24|795.42|7514
1759420800000|2025-10-02 16:00:00|820.71|813.89|822.06|815.24|826.16|819.34|817.76|810.94|8084
1759424400000|2025-10-02 17:00:00|821.86|815.04|829.26|822.44|829.51|822.69|820.09|813.27|6747
1759428000000|2025-10-02 18:00:00|829.24|822.42|835.4|828.58|836.76|829.94|828.76|821.94|6619
1759431600000|2025-10-02 19:00:00|835.26|828.44|838.47|831.65|842.99|836.17|833.76|826.94|5135
1759435200000|2025-10-02 20:00:00|838.8|831.98|838.71|831.89|839.14|832.32|833.06|826.24|3859
1759438800000|2025-10-02 21:00:00|838.67|831.85|837.4|830.58|839.24|832.42|835.04|828.22|2812
1759442400000|2025-10-02 22:00:00|837.56|830.74|832.86|826.04|838.8|831.98|831.46|824.64|4803
1759446000000|2025-10-02 23:00:00|833.04|826.22|838.83|832.01|839.76|832.94|832.8|825.98|3969
1759449600000|2025-10-03 00:00:00|838.66|831.84|831.73|824.91|839.06|832.24|830.34|823.52|3434
1759453200000|2025-10-03 01:00:00|831.56|824.74|827.84|821.02|835.66|828.84|826.46|819.64|4914
1759456800000|2025-10-03 02:00:00|827.59|820.77|834.18|827.36|834.9|828.08|826.83|820.01|5413
1759460400000|2025-10-03 03:00:00|834.17|827.35|835.34|828.52|843.26|836.44|832.96|826.14|6141
1759464000000|2025-10-03 04:00:00|835.36|828.54|839.71|832.89|840.91|834.09|834.56|827.74|4941
1759467600000|2025-10-03 05:00:00|839.78|832.96|832.46|825.64|840.42|833.6|828.82|822|5122
1759471200000|2025-10-03 06:00:00|832.42|825.6|828.66|821.84|833.06|826.24|825.76|818.94|5084
1759474800000|2025-10-03 07:00:00|828.62|821.8|825.26|818.44|829.26|822.44|821.54|814.72|5592
1759478400000|2025-10-03 08:00:00|825.36|818.54|825.3|818.48|825.45|818.63|818.51|811.69|5915
1759482000000|2025-10-03 09:00:00|825.06|818.24|828.36|821.54|829.66|822.84|822.31|815.49|4420
1759485600000|2025-10-03 10:00:00|828.37|821.55|829.66|822.84|830.7|823.88|825.76|818.94|3973
1759489200000|2025-10-03 11:00:00|829.63|822.81|825|818.18|829.76|822.94|823.26|816.44|3770
1759492800000|2025-10-03 12:00:00|825.02|818.2|825.86|819.04|829.52|822.7|823.21|816.39|4812
1759496400000|2025-10-03 13:00:00|825.97|819.15|826.94|820.12|834.23|827.41|819.42|812.6|7428
1759500000000|2025-10-03 14:00:00|826.96|820.14|823.17|816.35|827.56|820.74|816.66|809.84|7187
1759503600000|2025-10-03 15:00:00|823.13|816.31|840.43|833.61|841.56|834.74|817.96|811.14|7519
1759507200000|2025-10-03 16:00:00|840.44|833.62|838.1|831.28|852.92|846.1|837.38|830.56|9603
1759510800000|2025-10-03 17:00:00|838.09|831.27|825.34|818.52|838.26|831.44|821.36|814.54|9951
1759514400000|2025-10-03 18:00:00|825.44|818.62|835.36|828.54|836.04|829.22|819.96|813.14|9650
1759518000000|2025-10-03 19:00:00|835.37|828.55|829.16|822.34|838.36|831.54|828.56|821.74|6867
1759521600000|2025-10-03 20:00:00|829.14|822.32|828.88|822.06|829.73|822.91|821.96|815.14|4566
1759561200000|2025-10-04 07:00:00|814.98|808.16|810.71|803.89|815.01|808.19|809.2|802.38|2631
1759564800000|2025-10-04 08:00:00|810.73|803.91|803.9|797.08|811.76|804.94|803.73|796.91|3737
1759568400000|2025-10-04 09:00:00|803.94|797.12|801.95|795.13|806.07|799.25|801.35|794.53|3087
1759572000000|2025-10-04 10:00:00|801.91|795.09|798.52|791.7|805.82|799|798|791.18|4039
1759575600000|2025-10-04 11:00:00|798.48|791.66|798.1|791.28|800.65|793.83|796.1|789.28|3914
1759579200000|2025-10-04 12:00:00|798.11|791.29|798.52|791.7|800.15|793.33|796.61|789.79|4722
1759582800000|2025-10-04 13:00:00|798.55|791.73|804.56|797.74|807.17|800.35|798.22|791.4|4373
1759586400000|2025-10-04 14:00:00|804.62|797.8|798.92|792.1|807.99|801.17|798.87|792.05|3320
1759590000000|2025-10-04 15:00:00|798.96|792.14|797.03|790.21|802.48|795.66|795.37|788.55|5963
1759593600000|2025-10-04 16:00:00|797.05|790.23|800.36|793.54|801.21|794.39|794.71|787.89|4543
1759597200000|2025-10-04 17:00:00|800.29|793.47|799.73|792.91|801.71|794.89|797.22|790.4|2417
1759600800000|2025-10-04 18:00:00|799.84|793.02|799.65|792.83|801.05|794.23|798.41|791.59|2124
1759604400000|2025-10-04 19:00:00|799.66|792.84|802.37|795.55|802.52|795.7|799.6|792.78|1844
1759608000000|2025-10-04 20:00:00|802.38|795.56|802.57|795.75|804.25|797.43|802|795.18|1952
1759611600000|2025-10-04 21:00:00|802.54|795.72|802.96|796.14|805.88|799.06|802.22|795.4|1541
1759615200000|2025-10-04 22:00:00|802.92|796.1|803.9|797.08|805.96|799.14|802.38|795.56|1909
1759618800000|2025-10-04 23:00:00|803.89|797.07|805.88|799.06|806.77|799.95|803.05|796.23|1797
1759622400000|2025-10-05 00:00:00|805.87|799.05|801.17|794.35|810.26|803.44|801.07|794.25|2749
1759626000000|2025-10-05 01:00:00|801.08|794.26|803.62|796.8|803.8|796.98|800.25|793.43|3047
1759629600000|2025-10-05 02:00:00|803.6|796.78|820.03|813.21|820.44|813.62|801.8|794.98|6099
1759633200000|2025-10-05 03:00:00|820.05|813.23|819.19|812.37|823.77|816.95|818|811.18|7500
1759636800000|2025-10-05 04:00:00|819.18|812.36|829.67|822.85|831.72|824.9|818.09|811.27|6522
1759640400000|2025-10-05 05:00:00|829.69|822.87|831.31|824.49|831.5|824.68|826.04|819.22|5600
1759644000000|2025-10-05 06:00:00|831.32|824.5|828.14|821.32|833.31|826.49|827.05|820.23|4037
1759647600000|2025-10-05 07:00:00|828.15|821.33|843.01|836.19|843.08|836.26|827.81|820.99|4923
1759651200000|2025-10-05 08:00:00|843.04|836.22|842.12|835.3|846.48|839.66|839.03|832.21|5611
1759654800000|2025-10-05 09:00:00|842.07|835.25|839.29|832.47|845.87|839.05|835.42|828.6|6884
1759658400000|2025-10-05 10:00:00|839.27|832.45|831.92|825.1|839.66|832.84|828.39|821.57|7231
1759662000000|2025-10-05 11:00:00|831.91|825.09|836.16|829.34|837.4|830.58|827.05|820.23|5869
1759665600000|2025-10-05 12:00:00|836.12|829.3|826.9|820.08|836.12|829.3|826.73|819.91|4988
1759669200000|2025-10-05 13:00:00|826.87|820.05|826.86|820.04|830.11|823.29|824.9|818.08|4626
1759672800000|2025-10-05 14:00:00|826.84|820.02|823.84|817.02|830.71|823.89|820.54|813.72|4609
1759676400000|2025-10-05 15:00:00|823.74|816.92|824.34|817.52|826.5|819.68|821.68|814.86|3420
1759680000000|2025-10-05 16:00:00|824.28|817.46|822.24|815.42|825.27|818.45|815.4|808.58|4538
1759683600000|2025-10-05 17:00:00|822.25|815.43|814.65|807.83|824.63|817.81|813.74|806.92|4660
1759687200000|2025-10-05 18:00:00|814.67|807.85|813.13|806.31|816.82|810|811.15|804.33|4604
1759690800000|2025-10-05 19:00:00|813.28|806.46|808.22|794.4|813.41|806.59|807.37|793.82|4595
1759694400000|2025-10-05 20:00:00|808.24|794.42|811.06|797.24|814.16|800.34|806.61|792.79|4409
1759698000000|2025-10-05 21:00:00|811.02|797.2|808.06|801.24|812.03|801.64|805.11|796.22|3242
1759701600000|2025-10-05 22:00:00|808.09|801.27|810.06|803.24|811.97|805.15|805.86|799.04|4664
1759705200000|2025-10-05 23:00:00|809.92|803.1|809.41|802.59|812.86|806.04|808.43|801.61|3405
1759708800000|2025-10-06 00:00:00|809.42|802.6|807.15|800.33|816.66|809.84|803.53|796.71|8120
1759712400000|2025-10-06 01:00:00|807.17|800.35|814.99|808.17|819.58|812.76|804.22|797.4|7724
1759716000000|2025-10-06 02:00:00|814.97|808.15|818.08|811.26|822.56|815.74|810.05|803.23|7174
1759719600000|2025-10-06 03:00:00|818.09|811.27|815.19|808.37|818.79|811.97|813.06|806.24|7046
1759723200000|2025-10-06 04:00:00|815.2|808.38|809.7|802.88|815.84|809.02|809.46|802.64|5903
1759726800000|2025-10-06 05:00:00|809.73|802.91|814.36|807.54|816.16|809.34|807.95|801.13|5908
1759730400000|2025-10-06 06:00:00|814.39|807.57|826.45|819.63|832.16|825.34|814.36|807.54|5180
1759734000000|2025-10-06 07:00:00|826.48|819.66|824.01|817.19|833.82|827|820.88|814.06|6663
1759737600000|2025-10-06 08:00:00|824.06|817.24|828.76|821.94|830.46|823.64|824.06|817.24|4824
1759741200000|2025-10-06 09:00:00|828.86|822.04|830.86|824.04|832.3|825.48|827.99|821.17|4495
1759744800000|2025-10-06 10:00:00|830.84|824.02|828.06|821.24|831.46|824.64|826.66|819.84|4598
1759748400000|2025-10-06 11:00:00|828.05|821.23|826.26|819.44|832.12|825.3|825.06|818.24|5166
1759752000000|2025-10-06 12:00:00|826.25|819.43|831.99|825.17|833.36|826.54|826.21|819.39|5303
1759755600000|2025-10-06 13:00:00|831.96|825.14|842.86|836.04|843.16|836.34|829.72|822.9|7112
1759759200000|2025-10-06 14:00:00|842.91|836.09|835.96|829.14|844.61|837.79|834.66|827.84|6290
1759762800000|2025-10-06 15:00:00|836.04|829.22|840.57|833.75|845.16|838.34|835.21|828.39|6076
1759766400000|2025-10-06 16:00:00|840.61|833.79|840.66|833.84|843.03|836.21|836.14|829.32|6632
1759770000000|2025-10-06 17:00:00|840.46|833.64|841.46|834.64|846.46|839.64|839.16|832.34|7213
1759773600000|2025-10-06 18:00:00|841.67|834.85|844.56|837.74|845.66|838.84|841.03|834.21|6923
1759777200000|2025-10-06 19:00:00|844.6|837.78|845.56|838.74|846.25|839.43|841.68|834.86|6273
1759780800000|2025-10-06 20:00:00|845.5|838.68|843.75|836.93|848.16|841.34|842.86|836.04|5236
1759784400000|2025-10-06 21:00:00|843.77|836.95|844.51|837.69|845.02|838.2|839.98|833.16|2385
1759788000000|2025-10-06 22:00:00|844.43|837.61|842.74|835.92|845.91|839.09|840.69|833.87|4397
1759791600000|2025-10-06 23:00:00|842.56|835.74|837.76|830.94|843.24|836.42|837.65|830.83|4646
1759795200000|2025-10-07 00:00:00|837.84|831.02|840.5|833.68|842.06|835.24|837.46|830.64|4895
1759798800000|2025-10-07 01:00:00|840.46|833.64|836.28|829.46|843.11|836.29|833.69|826.87|5471
1759802400000|2025-10-07 02:00:00|836.09|829.27|837.67|830.85|841.26|834.44|835.85|829.03|5374
1759806000000|2025-10-07 03:00:00|837.71|830.89|838.46|831.64|839.75|832.93|835.16|828.34|4472
1759809600000|2025-10-07 04:00:00|838.56|831.74|832.92|826.1|838.63|831.81|819.94|813.12|5330
1759813200000|2025-10-07 05:00:00|832.76|825.94|832.56|825.74|835.56|828.74|828.76|821.94|5213
1759816800000|2025-10-07 06:00:00|832.51|825.69|814.49|807.67|834.56|827.74|801.64|794.82|7041
1759820400000|2025-10-07 07:00:00|814.46|807.64|813.82|807|817.41|810.59|811.45|804.63|6033
1759824000000|2025-10-07 08:00:00|813.61|806.79|809.56|802.74|813.91|807.09|804.41|797.59|7360
1759827600000|2025-10-07 09:00:00|809.6|802.78|812.55|805.73|813.86|807.04|808.96|802.14|5570
1759831200000|2025-10-07 10:00:00|812.56|805.74|814.22|807.4|816.16|809.34|810.16|803.34|6323
1759834800000|2025-10-07 11:00:00|814.2|807.38|817.35|810.53|819.16|812.34|812.96|806.14|5813
1759838400000|2025-10-07 12:00:00|817.3|810.48|822.88|816.06|822.93|816.11|812.29|805.47|7313
1759842000000|2025-10-07 13:00:00|822.79|815.97|811.92|805.1|824.54|817.72|803.73|796.91|8557
1759845600000|2025-10-07 14:00:00|811.87|805.05|796.03|789.21|812.65|805.83|795.33|788.51|10182
1759849200000|2025-10-07 15:00:00|795.86|789.04|785.36|778.54|799.16|792.34|781.93|775.11|11148
1759852800000|2025-10-07 16:00:00|785.31|778.49|788.18|781.36|792.26|785.44|779.16|772.34|9622
1759856400000|2025-10-07 17:00:00|788.03|781.21|778.66|771.84|789.31|782.49|778.51|771.69|7121
1759860000000|2025-10-07 18:00:00|778.71|771.89|777.11|770.29|782.26|775.44|775.62|768.8|6483
1759863600000|2025-10-07 19:00:00|777.01|770.19|778|771.18|780.85|774.03|775.51|768.69|6658
1759867200000|2025-10-07 20:00:00|778.01|771.19|784.47|777.65|788.05|781.23|777.36|770.54|4822
1759870800000|2025-10-07 21:00:00|784.59|777.77|782.66|775.84|787.85|781.03|781|774.18|2546
1759874400000|2025-10-07 22:00:00|782.76|775.94|786.31|779.49|787.46|780.64|781.36|774.54|5976
1759878000000|2025-10-07 23:00:00|786.22|779.4|780.35|773.53|786.43|779.61|777.52|770.7|6671
1759881600000|2025-10-08 00:00:00|780.33|773.51|784.73|777.91|787.46|780.64|779.16|772.34|6292
1759885200000|2025-10-08 01:00:00|784.68|777.86|787.21|780.39|788.56|781.74|783.36|776.54|6656
1759888800000|2025-10-08 02:00:00|787.16|780.34|785.31|778.49|790.06|783.24|784.36|777.54|5703
1759892400000|2025-10-08 03:00:00|785.22|778.4|778.44|771.62|785.3|778.48|773.85|767.03|6687
1759896000000|2025-10-08 04:00:00|778.5|771.68|781.62|774.8|782.96|776.14|773.83|767.01|7285
1759899600000|2025-10-08 05:00:00|781.59|774.77|775.69|768.87|781.62|774.8|773.16|766.34|7312
1759903200000|2025-10-08 06:00:00|775.7|768.88|778.9|772.08|779.68|772.86|773.46|766.64|6387
1759906800000|2025-10-08 07:00:00|778.89|772.07|781.36|774.54|781.36|774.54|775.76|768.94|7048
1759910400000|2025-10-08 08:00:00|781.42|774.6|782.01|775.19|786.46|779.64|778.86|772.04|7161
1759914000000|2025-10-08 09:00:00|781.93|775.11|782.86|776.04|783.16|776.34|779.26|772.44|6076
1759917600000|2025-10-08 10:00:00|782.9|776.08|788.53|781.71|788.76|781.94|782.04|775.22|6174
1759921200000|2025-10-08 11:00:00|788.57|781.75|783.35|776.53|789.26|782.44|782.56|775.74|5265
1759924800000|2025-10-08 12:00:00|783.33|776.51|785.61|778.79|787.16|780.34|781.96|775.14|6449
1759928400000|2025-10-08 13:00:00|785.58|778.76|792|785.18|792.32|785.5|782.76|775.94|7529
1759932000000|2025-10-08 14:00:00|792.01|785.19|790.94|784.12|801.51|794.69|789.39|782.57|8825
1759935600000|2025-10-08 15:00:00|790.98|784.16|792.11|785.29|796.86|790.04|790.65|783.83|7782
1759939200000|2025-10-08 16:00:00|792.14|785.32|803.57|796.75|803.58|796.76|790.46|783.64|6293
1759942800000|2025-10-08 17:00:00|803.56|796.74|813.28|806.46|816.25|809.43|802.16|795.34|7213
1759946400000|2025-10-08 18:00:00|813.26|806.44|809.36|802.54|815.61|808.79|805.24|798.42|6611
1759950000000|2025-10-08 19:00:00|809.34|802.52|807.99|801.17|809.83|803.01|804.7|797.88|4959
1759953600000|2025-10-08 20:00:00|808.01|801.19|804.93|798.11|809.64|802.82|804.48|797.66|4279
1759957200000|2025-10-08 21:00:00|804.89|798.07|808.56|801.74|813.18|806.36|804.73|797.91|2239
1759960800000|2025-10-08 22:00:00|808.58|801.76|812.44|805.62|815.61|808.79|808.06|801.24|4100
1759964400000|2025-10-08 23:00:00|812.34|805.52|810.76|803.94|813.58|806.76|809.79|802.97|4490
1759968000000|2025-10-09 00:00:00|810.77|803.95|807.6|800.78|812.56|805.74|806.77|799.95|5354
1759971600000|2025-10-09 01:00:00|807.55|800.73|803.65|796.83|808.25|801.43|799.67|792.85|6311
1759975200000|2025-10-09 02:00:00|803.63|796.81|789.11|782.29|804.15|797.33|786.56|779.74|7304
1759978800000|2025-10-09 03:00:00|789.08|782.26|796.12|789.3|797.63|790.81|788.73|781.91|5794
1759982400000|2025-10-09 04:00:00|796.06|789.24|799.01|792.19|799.36|792.54|793.48|786.66|4104
1759986000000|2025-10-09 05:00:00|799.02|792.2|794.01|787.19|800.98|794.16|792.36|785.54|4151
1759989600000|2025-10-09 06:00:00|794.06|787.24|791.36|784.54|795.92|789.1|789.96|783.14|3323
1759993200000|2025-10-09 07:00:00|791.39|784.57|787.24|780.42|793.09|786.27|785.36|778.54|4082
1759996800000|2025-10-09 08:00:00|787.26|780.44|772.36|765.54|788.24|781.42|772.11|765.29|6923
1760000400000|2025-10-09 09:00:00|772.41|765.59|778.26|771.44|781.32|774.5|772.4|765.58|5178
1760004000000|2025-10-09 10:00:00|778.27|771.45|783.31|776.49|784.91|778.09|777.26|770.44|5621
1760007600000|2025-10-09 11:00:00|783.16|776.34|786.16|779.34|788.86|782.04|783.16|776.34|5623
1760011200000|2025-10-09 12:00:00|786.11|779.29|790.91|784.09|794.36|787.54|785.93|779.11|5772
1760014800000|2025-10-09 13:00:00|790.89|784.07|780.83|774.01|791.31|784.49|780.24|773.42|6464
1760018400000|2025-10-09 14:00:00|780.84|774.02|779.32|772.5|785.74|778.92|772.72|765.9|9002
1760022000000|2025-10-09 15:00:00|779.31|772.49|777.7|770.88|783.46|776.64|773.86|767.04|7041
1760025600000|2025-10-09 16:00:00|777.52|770.7|770.31|763.49|780.9|774.08|767.86|761.04|6858
1760029200000|2025-10-09 17:00:00|770.24|763.42|779.46|772.64|779.75|772.93|769.46|762.64|7237
1760032800000|2025-10-09 18:00:00|779.44|772.62|774.86|768.04|780.26|773.44|774.48|767.66|6402
1760036400000|2025-10-09 19:00:00|774.89|768.07|781.04|774.22|782.26|775.44|774.67|767.85|6572
1760040000000|2025-10-09 20:00:00|781.26|774.44|782.13|775.31|784.06|777.24|779.91|773.09|6083
1760043600000|2025-10-09 21:00:00|782.15|775.33|785.98|779.16|786.26|779.44|780.24|773.42|2846
1760047200000|2025-10-09 22:00:00|785.99|779.17|791.85|785.03|795.16|788.34|785.01|778.19|4397
1760050800000|2025-10-09 23:00:00|791.86|785.04|789.14|782.32|792.46|785.64|787.06|780.24|5506
1760054400000|2025-10-10 00:00:00|789.11|782.29|791.88|785.06|794.16|787.34|788.23|781.41|5597
1760058000000|2025-10-10 01:00:00|791.87|785.05|800.1|793.28|804.66|797.84|791.5|784.68|5415
1760061600000|2025-10-10 02:00:00|800.11|793.29|799.26|792.44|804.51|797.69|794.36|787.54|4853
1760065200000|2025-10-10 03:00:00|799.31|792.49|848.9|842.08|861.47|854.65|795.36|788.54|8480
1760068800000|2025-10-10 04:00:00|848.81|841.99|832.36|825.54|853.56|846.74|830.41|823.59|8951
1760072400000|2025-10-10 05:00:00|832.37|825.55|827.45|820.63|832.56|825.74|822.66|815.84|7321
1760076000000|2025-10-10 06:00:00|827.44|820.62|819.56|812.74|830.81|823.99|818.9|812.08|7456
1760079600000|2025-10-10 07:00:00|819.36|812.54|819.19|812.37|822.65|815.83|816.96|810.14|6906
1760083200000|2025-10-10 08:00:00|819.17|812.35|825.01|818.19|825.56|818.74|815.66|808.84|6873
1760086800000|2025-10-10 09:00:00|825|818.18|818.26|811.44|825.41|818.59|816.03|809.21|6299
1760090400000|2025-10-10 10:00:00|818.16|811.34|820.86|814.04|824.86|818.04|817.76|810.94|3543
1760094000000|2025-10-10 11:00:00|820.99|814.17|817.76|810.94|822.01|815.19|815.66|808.84|5199
1760097600000|2025-10-10 12:00:00|817.77|810.95|818.69|811.87|820.61|813.79|815.86|809.04|5365
1760101200000|2025-10-10 13:00:00|818.71|811.89|824.93|818.11|833.78|826.96|818.71|811.89|5812
1760104800000|2025-10-10 14:00:00|824.96|818.14|807.81|800.99|827.91|821.09|805.73|798.91|7698
1760108400000|2025-10-10 15:00:00|807.84|801.02|778.96|772.14|809.31|802.49|770.83|764.01|11712
1760112000000|2025-10-10 16:00:00|778.92|772.1|780.95|774.13|788.88|782.06|776.26|769.44|9230
1760115600000|2025-10-10 17:00:00|780.92|774.1|767.76|760.94|781.61|774.79|766.85|760.03|8481
1760119200000|2025-10-10 18:00:00|767.74|760.92|763.43|756.61|772.8|765.98|763.16|756.34|5960
1760122800000|2025-10-10 19:00:00|763.51|756.69|744.86|738.04|765.46|758.64|739.01|732.19|9870
1760126400000|2025-10-10 20:00:00|744.84|738.02|710.59|703.77|749.81|742.99|706.91|700.09|7944
1760166000000|2025-10-11 07:00:00|588.36|581.54|592.15|585.33|594.47|587.65|586.22|579.4|11036
1760169600000|2025-10-11 08:00:00|592.16|585.34|608.71|601.89|609.45|602.63|589.43|582.61|10269
1760173200000|2025-10-11 09:00:00|608.73|601.91|602.45|595.63|616.05|609.23|601.32|594.5|9432
1760176800000|2025-10-11 10:00:00|602.47|595.65|605.8|598.98|612.12|605.3|602.31|595.49|8465
1760180400000|2025-10-11 11:00:00|605.78|598.96|607.34|600.52|607.79|600.97|597.38|590.56|6212
1760184000000|2025-10-11 12:00:00|607.3|600.48|607.23|600.41|609.09|602.27|603.95|597.13|2921
1760187600000|2025-10-11 13:00:00|602.61|595.79|605.69|598.87|607.05|600.23|595.51|588.69|8807
1760191200000|2025-10-11 14:00:00|605.7|598.88|606.82|600|608.08|601.26|600.31|593.49|6392
1760194800000|2025-10-11 15:00:00|606.73|599.91|612.08|605.26|615.58|608.76|606.67|599.85|7321
1760198400000|2025-10-11 16:00:00|612.06|605.24|607.74|600.92|616.39|609.57|605.62|598.8|7434
1760202000000|2025-10-11 17:00:00|607.77|600.95|614.68|607.86|614.89|608.07|607.57|600.75|6805
1760205600000|2025-10-11 18:00:00|614.71|607.89|607.36|600.54|615.27|608.45|607.07|600.25|5417
1760209200000|2025-10-11 19:00:00|607.45|600.63|589.17|582.35|607.45|600.63|584.32|577.5|8745
1760212800000|2025-10-11 20:00:00|589.24|582.42|579.28|572.46|590.86|584.04|575.32|568.5|10331
1760216400000|2025-10-11 21:00:00|579.33|572.51|586.18|579.36|588.14|581.32|569.01|562.19|8616
1760220000000|2025-10-11 22:00:00|586.15|579.33|591.14|584.32|592.36|585.54|584.98|578.16|7491
1760223600000|2025-10-11 23:00:00|591.18|584.36|589.19|582.37|591.57|584.75|586.72|579.9|6787
1760227200000|2025-10-12 00:00:00|589.17|582.35|587.18|580.36|594.96|588.14|586.4|579.58|7034
1760230800000|2025-10-12 01:00:00|587.23|580.41|585|578.18|594.39|587.57|583.96|577.14|8497
1760234400000|2025-10-12 02:00:00|585.06|578.24|591.76|584.94|593.67|586.85|583.06|576.24|8404
1760238000000|2025-10-12 03:00:00|591.82|585|600.39|593.57|604.96|598.14|590.64|583.82|8114
1760241600000|2025-10-12 04:00:00|600.5|593.68|607.68|600.86|610.72|603.9|599.39|592.57|7289
1760245200000|2025-10-12 05:00:00|607.77|600.95|610.89|604.07|613.64|606.82|607.01|600.19|6234
1760248800000|2025-10-12 06:00:00|610.85|604.03|621.41|614.59|621.55|614.73|608.96|602.14|5525
1760252400000|2025-10-12 07:00:00|621.44|614.62|618.09|611.27|622.95|616.13|614.35|607.53|5684
1760256000000|2025-10-12 08:00:00|618.13|611.31|611.76|604.94|623.03|616.21|610.7|603.88|6098
1760259600000|2025-10-12 09:00:00|611.77|604.95|612.39|605.57|615.94|609.12|607.16|600.34|6878
1760263200000|2025-10-12 10:00:00|612.43|605.61|610.14|603.32|616.82|610|608.71|601.89|5774
1760266800000|2025-10-12 11:00:00|610.17|603.35|611.86|605.04|615.11|608.29|608.7|601.88|5081
1760270400000|2025-10-12 12:00:00|611.85|605.03|614.71|607.89|618.71|611.89|611.48|604.66|6123
1760274000000|2025-10-12 13:00:00|614.7|607.88|607.78|600.96|616.5|609.68|605.53|598.71|7195
1760277600000|2025-10-12 14:00:00|607.82|601|633.67|626.85|645.62|638.36|607.43|600.61|9025
1760281200000|2025-10-12 15:00:00|633.65|626.83|651.49|644.67|653.37|646.55|632.21|625.39|11564
1760284800000|2025-10-12 16:00:00|651.54|644.72|663.78|656.96|672.86|666.04|651.51|644.69|11701
1760288400000|2025-10-12 17:00:00|663.77|656.95|661.3|654.48|673.8|666.98|656.52|649.7|9492
1760292000000|2025-10-12 18:00:00|661.25|654.43|661.98|655.16|664.94|658.12|657.6|650.78|7176
1760295600000|2025-10-12 19:00:00|661.99|655.17|672.83|659.01|673.17|661.72|661.8|654.98|6120
1760299200000|2025-10-12 20:00:00|672.86|659.04|672.18|658.36|677.58|663.76|667.41|653.59|8315
1760302800000|2025-10-12 21:00:00|672.15|658.33|666.54|659.72|674.23|667.39|657.72|650.9|6653
1760306400000|2025-10-12 22:00:00|666.24|659.42|667.16|660.34|672.03|665.21|662.48|655.66|8622
1760310000000|2025-10-12 23:00:00|667.02|660.2|665.99|659.17|667.66|660.84|661.66|654.84|8306
1760313600000|2025-10-13 00:00:00|666.06|659.24|657.31|650.49|670.06|663.24|654.11|647.29|9186
1760317200000|2025-10-13 01:00:00|657.56|650.74|665.06|658.24|665.56|658.74|653.16|646.34|8670
1760320800000|2025-10-13 02:00:00|664.56|657.74|662.31|655.49|666.63|659.81|657.21|650.39|7175
1760324400000|2025-10-13 03:00:00|662.29|655.47|660.16|653.34|664.61|657.79|657.52|650.7|6638
1760328000000|2025-10-13 04:00:00|660.14|653.32|664.46|657.64|664.76|657.94|656.96|650.14|6917
1760331600000|2025-10-13 05:00:00|664.45|657.63|661.81|654.99|667.06|660.24|660.96|654.14|8217
1760335200000|2025-10-13 06:00:00|661.56|654.74|674.81|667.99|677.31|670.49|658.46|651.64|8151
1760338800000|2025-10-13 07:00:00|674.77|667.95|675.69|668.87|685.56|678.74|673.36|666.54|8365
1760342400000|2025-10-13 08:00:00|675.45|668.63|679.8|672.98|682.23|675.41|673.46|666.64|8125
1760346000000|2025-10-13 09:00:00|680|673.18|679.06|672.24|680.55|673.73|673.76|666.94|7362
1760349600000|2025-10-13 10:00:00|679.04|672.22|680.64|673.82|683.56|676.74|673.44|666.62|7296
1760353200000|2025-10-13 11:00:00|680.66|673.84|667.61|660.79|680.86|674.04|654.51|647.69|9831
1760356800000|2025-10-13 12:00:00|667.06|660.24|669.16|662.34|681.33|674.51|662.81|655.99|9057
1760360400000|2025-10-13 13:00:00|669.31|662.49|685.04|678.22|690.76|683.94|669.16|662.34|10561
1760364000000|2025-10-13 14:00:00|685.01|678.19|668.7|661.88|686.36|679.54|666.45|659.63|11288
1760367600000|2025-10-13 15:00:00|668.77|661.95|679.24|672.42|683.05|676.23|668.27|661.45|9911
1760371200000|2025-10-13 16:00:00|679.31|672.49|686.69|679.87|688.13|681.31|677.61|670.79|9353
1760374800000|2025-10-13 17:00:00|686.82|680|702.2|695.38|702.26|695.44|684.56|677.74|8092
1760378400000|2025-10-13 18:00:00|701.49|694.67|697.15|690.33|704.01|697.19|693.75|686.93|8065
1760382000000|2025-10-13 19:00:00|697.08|690.26|706.13|699.31|708.06|701.24|695.43|688.61|8485
1760385600000|2025-10-13 20:00:00|706.15|699.33|714.7|707.88|714.89|708.07|704.06|697.24|5949
1760389200000|2025-10-13 21:00:00|714.64|707.82|709.94|703.12|715.05|708.23|708.86|702.04|4439
1760392800000|2025-10-13 22:00:00|710.19|703.37|714.37|707.55|715.56|708.74|707.95|701.13|5154
1760396400000|2025-10-13 23:00:00|714.33|707.51|708.72|701.9|714.91|708.09|708.46|701.64|5196
1760400000000|2025-10-14 00:00:00|708.76|701.94|705.81|698.99|711.7|704.88|701.45|694.63|7051
1760403600000|2025-10-14 01:00:00|705.76|698.94|704.91|698.09|706.84|700.02|700.11|693.29|6178
1760407200000|2025-10-14 02:00:00|704.56|697.74|695.01|688.19|705.11|698.29|694.36|687.54|6422
1760410800000|2025-10-14 03:00:00|695.03|688.21|690.86|684.04|695.48|688.66|689.26|682.44|6981
1760414400000|2025-10-14 04:00:00|690.98|684.16|679.74|672.92|692.43|685.61|677.47|670.65|7517
1760418000000|2025-10-14 05:00:00|679.81|672.99|672.46|665.64|688.61|681.79|670.9|664.08|8757
1760421600000|2025-10-14 06:00:00|672.41|665.59|658.16|651.34|676.66|669.84|644.79|637.97|9354
1760425200000|2025-10-14 07:00:00|658.31|651.49|656.97|650.15|664.63|657.81|653.96|647.14|9664
1760428800000|2025-10-14 08:00:00|656.89|650.07|665.31|658.49|667.16|660.34|652.56|645.74|9010
1760432400000|2025-10-14 09:00:00|665.29|658.47|667.36|660.54|673.86|667.04|664.4|657.58|7572
1760436000000|2025-10-14 10:00:00|667.37|660.55|654.93|648.11|667.37|660.55|648|641.18|9630
1760439600000|2025-10-14 11:00:00|655|648.18|661.22|654.4|666.66|659.84|654.14|647.32|8697
1760443200000|2025-10-14 12:00:00|661.24|654.42|650.41|643.59|661.51|654.69|649.11|642.29|8026
1760446800000|2025-10-14 13:00:00|650.26|643.44|656.06|649.24|660.16|653.34|642.38|635.56|10238
1760450400000|2025-10-14 14:00:00|655.91|649.09|659.62|652.8|669.26|662.44|652.86|646.04|10406
1760454000000|2025-10-14 15:00:00|659.61|652.79|679.89|673.07|682.31|675.49|656.97|650.15|9662
1760457600000|2025-10-14 16:00:00|679.93|673.11|676.26|669.44|689.71|682.89|673.09|666.27|10479
1760461200000|2025-10-14 17:00:00|676.2|669.38|678.51|671.69|683.44|676.62|667.61|660.79|9848
1760464800000|2025-10-14 18:00:00|678.58|671.76|683.59|676.77|686.88|680.06|678.41|671.59|8287
1760468400000|2025-10-14 19:00:00|683.66|676.84|677.7|670.88|688.26|681.44|669.39|662.57|8398
1760472000000|2025-10-14 20:00:00|677.61|670.79|681.51|674.69|682.56|675.74|674.21|667.39|6762
1760475600000|2025-10-14 21:00:00|681.52|674.7|681.31|674.49|682.31|675.49|676.09|669.27|2920
1760479200000|2025-10-14 22:00:00|681.23|674.41|682.05|675.23|686.26|679.44|680.08|673.26|5485
1760482800000|2025-10-14 23:00:00|682.2|675.38|685.73|678.91|687.86|681.04|681.75|674.93|5122
1760486400000|2025-10-15 00:00:00|685.69|678.87|683.25|676.43|687.21|680.39|678.58|671.76|7023
1760490000000|2025-10-15 01:00:00|683.16|676.34|683.66|676.84|683.76|676.94|676.26|669.44|6886
1760493600000|2025-10-15 02:00:00|683.61|676.79|684.49|677.67|690.01|683.19|681.84|675.02|7173
1760497200000|2025-10-15 03:00:00|684.41|677.59|679.86|673.04|686.37|679.55|676.16|669.34|6965
1760500800000|2025-10-15 04:00:00|679.81|672.99|686.55|679.73|688.96|682.14|678.21|671.39|6699
1760504400000|2025-10-15 05:00:00|686.61|679.79|684.57|677.75|688.81|681.99|683.06|676.24|7413
1760508000000|2025-10-15 06:00:00|684.63|677.81|687.56|680.74|687.61|680.79|678.66|671.84|7849
1760511600000|2025-10-15 07:00:00|687.66|680.84|688.51|681.69|689.26|682.44|682.1|675.28|5973
1760515200000|2025-10-15 08:00:00|688.55|681.73|691.46|684.64|701.89|695.07|687.34|680.52|7671
1760518800000|2025-10-15 09:00:00|691.41|684.59|684.41|677.59|691.46|684.64|680.97|674.15|6631
1760522400000|2025-10-15 10:00:00|684.06|677.24|681.86|675.04|686.18|679.36|679.24|672.42|6334
1760526000000|2025-10-15 11:00:00|681.84|675.02|676.69|669.87|682.76|675.94|672.42|665.6|6186
1760529600000|2025-10-15 12:00:00|676.6|669.78|674.26|667.44|677.61|670.79|667.96|661.14|6988
1760533200000|2025-10-15 13:00:00|674.25|667.43|670.98|664.16|677.06|670.24|659.16|652.34|8851
1760536800000|2025-10-15 14:00:00|670.93|664.11|664.36|657.54|678.09|671.27|660.82|654|10477
1760540400000|2025-10-15 15:00:00|664.37|657.55|657.47|650.65|668.56|661.74|654.06|647.24|10327
1760544000000|2025-10-15 16:00:00|657.51|650.69|660.22|653.4|663.56|656.74|654.51|647.69|9525
1760547600000|2025-10-15 17:00:00|660.2|653.38|662.36|655.54|663.38|656.56|652.89|646.07|9144
1760551200000|2025-10-15 18:00:00|662.3|655.48|663.96|657.14|664.86|658.04|658.81|651.99|6920
1760554800000|2025-10-15 19:00:00|663.91|657.09|658.11|651.29|664.04|657.22|655.75|648.93|6296
1760558400000|2025-10-15 20:00:00|658.16|651.34|655.72|648.9|661.76|654.94|647.91|641.09|6660
1760562000000|2025-10-15 21:00:00|655.7|648.88|654.11|647.29|660.68|653.86|650.46|643.64|5681
1760565600000|2025-10-15 22:00:00|654.03|647.21|654.72|647.9|659.6|652.78|653.14|646.32|6715
1760569200000|2025-10-15 23:00:00|654.73|647.91|660.46|653.64|662.16|655.34|654.56|647.74|6218
1760572800000|2025-10-16 00:00:00|660.44|653.62|658.49|651.67|662.61|655.79|658.11|651.29|7393
1760576400000|2025-10-16 01:00:00|658.5|651.68|664.26|657.44|665.16|658.34|657.87|651.05|6781
1760580000000|2025-10-16 02:00:00|664.16|657.34|666.12|659.3|667.56|660.74|661.36|654.54|6668
1760583600000|2025-10-16 03:00:00|666.13|659.31|664.26|657.44|669.61|662.79|663.13|656.31|5619
1760587200000|2025-10-16 04:00:00|664.31|657.49|662.71|655.89|667.8|660.98|660.77|653.95|5683
1760590800000|2025-10-16 05:00:00|662.69|655.87|661.08|654.26|665.8|658.98|656.86|650.04|6528
1760594400000|2025-10-16 06:00:00|661.13|654.31|668.16|661.34|669.12|662.3|660.36|653.54|5410
1760598000000|2025-10-16 07:00:00|668.21|661.39|662.31|655.49|668.66|661.84|660.95|654.13|4892
1760601600000|2025-10-16 08:00:00|662.21|655.39|657.57|650.75|662.68|655.86|655.91|649.09|5385
1760605200000|2025-10-16 09:00:00|657.56|650.74|664.27|657.45|668.41|661.59|643.21|636.39|8361
1760608800000|2025-10-16 10:00:00|664.29|657.47|666.78|659.96|672.36|665.54|663.51|656.69|7204
1760612400000|2025-10-16 11:00:00|666.76|659.94|667.3|660.48|668.26|661.44|662.16|655.34|6808
1760616000000|2025-10-16 12:00:00|667.41|660.59|664.54|657.72|671.91|665.09|663.96|657.14|7237
1760619600000|2025-10-16 13:00:00|664.47|657.65|659.86|653.04|667.13|660.31|657.96|651.14|7937
1760623200000|2025-10-16 14:00:00|659.88|653.06|655.98|649.16|665.17|658.35|649.67|642.85|9936
1760626800000|2025-10-16 15:00:00|656.04|649.22|638.73|631.91|658.31|651.49|636.45|629.63|10214
1760630400000|2025-10-16 16:00:00|638.75|631.93|651.65|644.83|651.81|644.99|630.61|623.79|10721
1760634000000|2025-10-16 17:00:00|651.56|644.74|642.91|636.09|651.65|644.83|641.67|634.85|9426
1760637600000|2025-10-16 18:00:00|643|636.18|642.31|635.49|645.1|638.28|636.63|629.81|9315
1760641200000|2025-10-16 19:00:00|642.34|635.52|633.42|626.6|643.31|636.49|627.49|620.67|9439
1760644800000|2025-10-16 20:00:00|633.43|626.61|629.41|622.59|636.49|629.67|625.56|618.74|7576
1760648400000|2025-10-16 21:00:00|629.42|622.6|634.8|627.98|635.08|628.26|626.57|619.75|4292
1760652000000|2025-10-16 22:00:00|634.76|627.94|626.31|619.49|635.98|629.16|626.21|619.39|5483
1760655600000|2025-10-16 23:00:00|626.28|619.46|631.43|624.61|633.51|626.69|625.71|618.89|4829
1760659200000|2025-10-17 00:00:00|631.41|624.59|637.3|630.48|637.41|630.59|630.91|624.09|5720
1760662800000|2025-10-17 01:00:00|637.85|631.03|638.51|631.69|644.21|637.39|636.21|629.39|5001
1760666400000|2025-10-17 02:00:00|638.49|631.67|640.23|633.41|641.76|634.94|633.94|627.12|5118
1760670000000|2025-10-17 03:00:00|640.35|633.53|642.73|635.91|643.21|636.39|639.62|632.8|4324
1760673600000|2025-10-17 04:00:00|642.72|635.9|638.53|631.71|643.12|636.3|637.81|630.99|4033
1760677200000|2025-10-17 05:00:00|638.36|631.54|634.46|627.64|640.49|633.67|633.38|626.56|3740
1760680800000|2025-10-17 06:00:00|634.51|627.69|614.88|608.06|636.51|629.69|612.82|606|7468
1760684400000|2025-10-17 07:00:00|614.83|608.01|599.07|592.25|615.91|609.09|597.86|591.04|10919
1760688000000|2025-10-17 08:00:00|599.16|592.34|591.61|584.79|602.87|596.05|588.01|581.19|9664
1760691600000|2025-10-17 09:00:00|591.57|584.75|600.76|593.94|610.06|603.24|590.61|583.79|8453
1760695200000|2025-10-17 10:00:00|600.75|593.93|602.36|595.54|605.31|598.49|591.91|585.09|9554
1760698800000|2025-10-17 11:00:00|602.41|595.59|615.51|608.69|623.53|616.71|601.81|594.99|8583
1760702400000|2025-10-17 12:00:00|615.54|608.72|611.61|604.79|618.97|612.15|611.11|604.29|3288
1760706000000|2025-10-17 13:00:00|611.66|604.84|615.96|609.14|620.76|613.94|607.01|600.19|7497
1760709600000|2025-10-17 14:00:00|615.93|609.11|610.11|603.29|617.78|610.96|602.71|595.89|8296
1760713200000|2025-10-17 15:00:00|610.16|603.34|620.51|613.69|620.81|613.99|608.56|601.74|7162
1760716800000|2025-10-17 16:00:00|620.52|613.7|617.53|610.71|628.75|621.93|616.11|609.29|6362
1760720400000|2025-10-17 17:00:00|617.52|610.7|620.42|613.6|622.02|615.2|615.16|608.34|5419
1760724000000|2025-10-17 18:00:00|620.41|613.59|618.86|612.04|623.71|616.89|617.76|610.94|3837
1760727600000|2025-10-17 19:00:00|618.89|612.07|616.89|610.07|620.76|613.94|615.04|608.22|3130
1760731200000|2025-10-17 20:00:00|616.95|610.13|620.69|613.87|622.68|615.86|615.45|608.63|4292
1760770800000|2025-10-18 07:00:00|616.05|609.23|611.16|604.34|623.42|616.6|609.79|602.97|5044
1760774400000|2025-10-18 08:00:00|611.17|604.35|607.91|601.09|612.47|605.65|607.65|600.83|3384
1760778000000|2025-10-18 09:00:00|607.94|601.12|609.72|602.9|611.83|605.01|606.74|599.92|3103
1760781600000|2025-10-18 10:00:00|609.71|602.89|605.74|598.92|609.99|603.17|603.87|597.05|3195
1760785200000|2025-10-18 11:00:00|605.7|598.88|604.17|597.35|607.59|600.77|602.55|595.73|2370
1760788800000|2025-10-18 12:00:00|604.2|597.38|600.19|593.37|604.71|597.89|598.88|592.06|2933
1760792400000|2025-10-18 13:00:00|600.2|593.38|597.84|591.02|602.84|596.02|596.45|589.63|4880
1760796000000|2025-10-18 14:00:00|597.86|591.04|599.56|592.74|602.99|596.17|594.42|587.6|4006
1760799600000|2025-10-18 15:00:00|599.5|592.68|598.77|591.95|601.07|594.25|596.64|589.82|3463
1760803200000|2025-10-18 16:00:00|598.81|591.99|600.76|593.94|600.8|593.98|594.22|587.4|3475
1760806800000|2025-10-18 17:00:00|600.74|593.92|610.07|603.25|610.85|604.03|598.78|591.96|3558
1760810400000|2025-10-18 18:00:00|610.06|603.24|606.25|599.43|611.18|604.36|605.46|598.64|2472
1760814000000|2025-10-18 19:00:00|606.29|599.47|606.37|599.55|609.22|602.4|605.18|598.36|2430
1760817600000|2025-10-18 20:00:00|606.42|599.6|605.42|598.6|609.38|602.56|605.38|598.56|3029
1760821200000|2025-10-18 21:00:00|605.41|598.59|606.7|599.88|607.68|600.86|603.06|596.24|1778
1760824800000|2025-10-18 22:00:00|606.68|599.86|605.13|598.31|607.47|600.65|604.8|597.98|2220
1760828400000|2025-10-18 23:00:00|605|598.18|605.86|599.04|606.66|599.84|604.21|597.39|1720
1760832000000|2025-10-19 00:00:00|605.84|599.02|602.31|595.49|606.57|599.75|600.32|593.5|3444
1760835600000|2025-10-19 01:00:00|602.36|595.54|602.69|595.87|604.29|597.47|601.04|594.22|2307
1760839200000|2025-10-19 02:00:00|602.73|595.91|601.7|594.88|603.92|597.1|600.74|593.92|2457
1760842800000|2025-10-19 03:00:00|601.71|594.89|608.99|602.17|609.15|602.33|600.62|593.8|3114
1760846400000|2025-10-19 04:00:00|608.98|602.16|607.12|600.3|609.35|602.53|605.65|598.83|2659
1760850000000|2025-10-19 05:00:00|607.11|600.29|605.4|598.58|609.52|602.7|605|598.18|3042
1760853600000|2025-10-19 06:00:00|605.39|598.57|602.72|595.9|606.12|599.3|600.86|594.04|2966
1760857200000|2025-10-19 07:00:00|602.75|595.93|604.48|597.66|605.15|598.33|602.03|595.21|2810
1760860800000|2025-10-19 08:00:00|604.55|597.73|601.14|594.32|612.36|605.54|600.5|593.68|5311
1760864400000|2025-10-19 09:00:00|601.11|594.29|610.12|603.3|614.31|607.49|598.58|591.76|6269
1760868000000|2025-10-19 10:00:00|610.13|603.31|619.81|612.99|620.62|613.8|608.22|601.4|6601
1760871600000|2025-10-19 11:00:00|619.82|613|619.36|612.54|625.13|618.31|617.34|610.52|5673
1760875200000|2025-10-19 12:00:00|619.38|612.56|617.05|610.23|620.36|613.54|614.69|607.87|4416
1760878800000|2025-10-19 13:00:00|617.14|610.32|631.31|624.49|633.35|626.53|616.85|610.03|5313
1760882400000|2025-10-19 14:00:00|631.34|624.52|635.26|628.44|636.16|629.34|626.65|619.83|6022
1760886000000|2025-10-19 15:00:00|635.25|628.43|631.86|625.04|636.01|629.19|629.56|622.74|4100
1760889600000|2025-10-19 16:00:00|631.83|625.01|632.43|625.61|634.44|627.62|628.67|621.85|3861
1760893200000|2025-10-19 17:00:00|632.45|625.63|632.21|625.39|639.65|632.83|631.34|624.52|4116
1760896800000|2025-10-19 18:00:00|632.26|625.44|634.35|627.53|635.7|628.88|631.54|624.72|3183
1760900400000|2025-10-19 19:00:00|634.34|627.52|638.05|624.23|638.35|627.93|631.22|621.89|3222
1760904000000|2025-10-19 20:00:00|638.04|624.22|639.92|626.1|640.36|626.54|635.25|621.43|2881
1760907600000|2025-10-19 21:00:00|639.93|626.11|632.2|625.38|640.12|629.14|630.75|623.93|1752
1760911200000|2025-10-19 22:00:00|632.19|625.37|636|629.18|636.06|629.24|632.12|625.3|4222
1760914800000|2025-10-19 23:00:00|635.89|629.07|629.44|622.62|635.94|629.12|628.53|621.71|4051
1760918400000|2025-10-20 00:00:00|629.45|622.63|625.32|618.5|629.51|622.69|617.36|610.54|7524
1760922000000|2025-10-20 01:00:00|625.29|618.47|625.64|618.82|628.76|621.94|623.26|616.44|4784
1760925600000|2025-10-20 02:00:00|625.66|618.84|627.46|620.64|629.01|622.19|621.56|614.74|4913
1760929200000|2025-10-20 03:00:00|627.48|620.66|643.8|636.98|645.41|638.59|625.36|618.54|4292
1760932800000|2025-10-20 04:00:00|643.85|637.03|644.32|637.5|646.61|639.79|640.37|633.55|5619
1760936400000|2025-10-20 05:00:00|644.26|637.44|649.51|642.69|649.96|643.14|642.71|635.89|3940
1760940000000|2025-10-20 06:00:00|649.54|642.72|655.64|648.82|657.96|651.14|648.14|641.32|5854
1760943600000|2025-10-20 07:00:00|655.56|648.74|650.35|643.53|655.56|648.74|648.22|641.4|5403
1760947200000|2025-10-20 08:00:00|650.26|643.44|648.26|641.44|653.61|646.79|646.26|639.44|6056
1760950800000|2025-10-20 09:00:00|648.25|641.43|649.41|642.59|649.56|642.74|645.2|638.38|4794
1760954400000|2025-10-20 10:00:00|649.4|642.58|646.19|639.37|650.89|644.07|644.6|637.78|6797
1760958000000|2025-10-20 11:00:00|646.18|639.36|650.03|643.21|651.11|644.29|644.54|637.72|6035
1760961600000|2025-10-20 12:00:00|650.02|643.2|649.24|642.42|651.47|644.65|647.15|640.33|6206
1760965200000|2025-10-20 13:00:00|649.27|642.45|649.49|642.67|651.16|644.34|645.45|638.63|5888
1760968800000|2025-10-20 14:00:00|649.53|642.71|646.91|640.09|650.23|643.41|643.51|636.69|5340
1760972400000|2025-10-20 15:00:00|646.93|640.11|640.66|633.84|648.68|641.86|640.63|633.81|6519
1760976000000|2025-10-20 16:00:00|640.61|633.79|635.07|628.25|640.68|633.86|629.36|622.54|8181
1760979600000|2025-10-20 17:00:00|635.06|628.24|635.33|628.51|638.87|632.05|631.61|624.79|4596
1760983200000|2025-10-20 18:00:00|635.34|628.52|638.3|631.48|638.34|631.52|633.51|626.69|2896
1760986800000|2025-10-20 19:00:00|638.27|631.45|641.91|635.09|644.24|637.42|636.38|629.56|3740
1760990400000|2025-10-20 20:00:00|641.93|635.11|642.17|635.35|643.46|636.64|639.83|633.01|4487
1760994000000|2025-10-20 21:00:00|642.14|635.32|638.46|631.64|644.37|637.55|637.42|630.6|2485
1760997600000|2025-10-20 22:00:00|638.48|631.66|639.11|632.29|640.27|633.45|636.77|629.95|3721
1761001200000|2025-10-20 23:00:00|639.13|632.31|637.25|630.43|639.97|633.15|636.49|629.67|3160
1761004800000|2025-10-21 00:00:00|637.28|630.46|635.79|628.97|638.88|632.06|635.79|628.97|4045
1761008400000|2025-10-21 01:00:00|635.76|628.94|632.42|625.6|636.45|629.63|630.46|623.64|5331
1761012000000|2025-10-21 02:00:00|632.41|625.59|629.71|622.89|632.83|626.01|627.87|621.05|5776
1761015600000|2025-10-21 03:00:00|629.78|622.96|627.35|620.53|631.65|624.83|625.96|619.14|4203
1761019200000|2025-10-21 04:00:00|627.34|620.52|617.08|610.26|627.62|620.8|616.35|609.53|6227
1761022800000|2025-10-21 05:00:00|617.06|610.24|618.01|611.19|620.16|613.34|614.36|607.54|5232
1761026400000|2025-10-21 06:00:00|618.07|611.25|621.01|614.19|622.66|615.84|616.56|609.74|2778
1761030000000|2025-10-21 07:00:00|620.96|614.14|624.01|617.19|624.46|617.64|618.88|612.06|2439
1761033600000|2025-10-21 08:00:00|623.99|617.17|621.86|615.04|624.07|617.25|617.11|610.29|3380
1761037200000|2025-10-21 09:00:00|621.96|615.14|617.48|610.66|622.01|615.19|617|610.18|3024
1761040800000|2025-10-21 10:00:00|617.47|610.65|623.14|616.32|625.33|618.51|616.67|609.85|4370
1761044400000|2025-10-21 11:00:00|623.11|616.29|627.06|620.24|627.56|620.74|620.76|613.94|3857
1761048000000|2025-10-21 12:00:00|627.09|620.27|633.18|626.36|634.09|627.27|624.77|617.95|5125
1761051600000|2025-10-21 13:00:00|633.16|626.34|631.28|624.46|635.23|628.41|627.95|621.13|7239
1761055200000|2025-10-21 14:00:00|631.29|624.47|658.46|651.64|658.91|652.09|631.07|624.25|7924
1761058800000|2025-10-21 15:00:00|658.51|651.69|662.51|655.69|668.62|661.8|652.04|645.22|8030
1761062400000|2025-10-21 16:00:00|662.47|655.65|654.06|647.24|667.66|660.84|652.43|645.61|6977
1761066000000|2025-10-21 17:00:00|654.11|647.29|657.06|650.24|660.15|653.33|648.46|641.64|6230
1761069600000|2025-10-21 18:00:00|657.09|650.27|657.86|651.04|659.6|652.78|653.41|646.59|4289
1761073200000|2025-10-21 19:00:00|657.85|651.03|654.66|647.84|658.66|651.84|654.56|647.74|5317
1761076800000|2025-10-21 20:00:00|654.69|647.87|647.86|641.04|655.26|648.44|645.76|638.94|4161
1761080400000|2025-10-21 21:00:00|647.77|640.95|648.61|641.79|651.23|644.41|640.5|633.68|3167
1761084000000|2025-10-21 22:00:00|648.56|641.74|637.11|630.29|648.56|641.74|635.09|628.27|5678
1761087600000|2025-10-21 23:00:00|637.16|630.34|628.96|622.14|638.86|632.04|627.86|621.04|5760
1761091200000|2025-10-22 00:00:00|628.93|622.11|625.46|618.64|633.76|626.94|624.04|617.22|6377
1761094800000|2025-10-22 01:00:00|625.48|618.66|628.71|621.89|631.04|624.22|625.16|618.34|5085
1761098400000|2025-10-22 02:00:00|628.81|621.99|629.58|622.76|631.96|625.14|628.08|621.26|4416
1761102000000|2025-10-22 03:00:00|629.56|622.74|627.05|620.23|629.66|622.84|624.48|617.66|4075
1761105600000|2025-10-22 04:00:00|627.01|620.19|630.49|623.67|631.76|624.94|626.5|619.68|4909
1761109200000|2025-10-22 05:00:00|630.54|623.72|623.96|617.14|630.62|623.8|618.96|612.14|5487
1761112800000|2025-10-22 06:00:00|624|617.18|620.33|613.51|624.01|617.19|620.16|613.34|4785
1761116400000|2025-10-22 07:00:00|620.41|613.59|623.13|616.31|623.83|617.01|617.26|610.44|6844
1761120000000|2025-10-22 08:00:00|623.1|616.28|622.26|615.44|624.34|617.52|620.19|613.37|5044
1761123600000|2025-10-22 09:00:00|622.29|615.47|618.48|611.66|623.6|616.78|616.72|609.9|5406
1761127200000|2025-10-22 10:00:00|618.56|611.74|616.35|609.53|620.86|614.04|615.94|609.12|5044
1761130800000|2025-10-22 11:00:00|616.36|609.54|617.61|610.79|622.58|615.76|609.11|602.29|7245
1761134400000|2025-10-22 12:00:00|617.36|610.54|619.24|612.42|621.11|614.29|615.06|608.24|6288
1761138000000|2025-10-22 13:00:00|619.16|612.34|625.73|618.91|626.54|619.72|615.67|608.85|7608
1761141600000|2025-10-22 14:00:00|625.76|618.94|621.93|615.11|625.76|618.94|609.96|603.14|9337
1761145200000|2025-10-22 15:00:00|622.01|615.19|617.85|611.03|624.33|617.51|611.83|605.01|8007
1761148800000|2025-10-22 16:00:00|617.86|611.04|617.79|610.97|621.78|614.96|612.01|605.19|6855
1761152400000|2025-10-22 17:00:00|617.83|611.01|612.96|606.14|619.89|613.07|611.07|604.25|5986
1761156000000|2025-10-22 18:00:00|612.97|606.15|611.22|604.4|615.66|608.84|609.28|602.46|5011
1761159600000|2025-10-22 19:00:00|611.18|604.36|612.77|605.95|617.03|610.21|607.84|601.02|5486
1761163200000|2025-10-22 20:00:00|612.69|605.87|606.22|599.4|613.74|606.92|605.78|598.96|4362
1761166800000|2025-10-22 21:00:00|606.15|599.33|597|590.18|606.23|599.41|590.44|583.62|6761
1761170400000|2025-10-22 22:00:00|596.97|590.15|597.7|590.88|602.01|595.19|595.59|588.77|4084
1761174000000|2025-10-22 23:00:00|597.66|590.84|607.16|600.34|609.81|602.99|597.46|590.64|3789
1761177600000|2025-10-23 00:00:00|607.18|600.36|608.77|601.95|609.96|603.14|606.01|599.19|3070
1761181200000|2025-10-23 01:00:00|608.8|601.98|610.15|603.33|612.26|605.44|608.06|601.24|2873
1761184800000|2025-10-23 02:00:00|610.23|603.41|611.98|605.16|612.59|605.77|609.84|603.02|3305
1761188400000|2025-10-23 03:00:00|611.96|605.14|614.16|607.34|615.43|608.61|611.51|604.69|2621
1761192000000|2025-10-23 04:00:00|614.22|607.4|615.06|608.24|617.54|610.72|613.06|606.24|2935
1761195600000|2025-10-23 05:00:00|615.07|608.25|618.36|611.54|618.55|611.73|614.84|608.02|2416
1761199200000|2025-10-23 06:00:00|618.38|611.56|626.22|619.4|627.46|620.64|617.36|610.54|6023
1761202800000|2025-10-23 07:00:00|626.16|619.34|621.08|614.26|626.53|619.71|620.1|613.28|4569
1761206400000|2025-10-23 08:00:00|621.11|614.29|622.21|615.39|624.97|618.15|621.11|614.29|4957
1761210000000|2025-10-23 09:00:00|622.19|615.37|622.55|615.73|622.81|615.99|620.8|613.98|3445
1761213600000|2025-10-23 10:00:00|622.56|615.74|622.86|616.04|625.65|618.83|622.45|615.63|3772
1761217200000|2025-10-23 11:00:00|622.84|616.02|619.96|613.14|623.26|616.44|619.06|612.24|1677
1761220800000|2025-10-23 12:00:00|619.94|613.12|620.77|613.95|620.93|614.11|615.01|608.19|3053
1761224400000|2025-10-23 13:00:00|620.78|613.96|623.26|616.44|625.47|618.65|617.56|610.74|4015
1761228000000|2025-10-23 14:00:00|623.31|616.49|624.06|617.24|625.29|618.47|617.46|610.64|5340
1761231600000|2025-10-23 15:00:00|624.13|617.31|629.56|622.74|631.24|624.42|622.64|615.82|6198
1761235200000|2025-10-23 16:00:00|629.61|622.79|635.18|628.36|635.56|628.74|627.54|620.72|5438
1761238800000|2025-10-23 17:00:00|635.26|628.44|638.78|631.96|639.78|632.96|630.05|623.23|5948
1761242400000|2025-10-23 18:00:00|638.75|631.93|637.33|630.51|639.01|632.19|636.46|629.64|4291
1761246000000|2025-10-23 19:00:00|637.34|630.52|633.31|626.49|637.34|630.52|632.59|625.77|2458
1761249600000|2025-10-23 20:00:00|633.24|626.42|626.71|619.89|633.36|626.54|624.71|617.89|2279
1761253200000|2025-10-23 21:00:00|626.65|619.83|628.16|621.34|629.55|622.73|625.74|618.92|2670
1761256800000|2025-10-23 22:00:00|628.15|621.33|632.31|625.49|633.43|626.61|628.15|621.33|2897
1761260400000|2025-10-23 23:00:00|632.28|625.46|634.86|628.04|634.88|628.06|631.21|624.39|2114
1761264000000|2025-10-24 00:00:00|634.95|628.13|634.37|627.55|636.06|629.24|632.24|625.42|3608
1761267600000|2025-10-24 01:00:00|634.36|627.54|631.97|625.15|634.8|627.98|629.65|622.83|2633
1761271200000|2025-10-24 02:00:00|632.02|625.2|632.16|625.34|633.14|626.32|630.22|623.4|2687
1761274800000|2025-10-24 03:00:00|632.22|625.4|630.44|623.62|632.26|625.44|628.56|621.74|2663
1761278400000|2025-10-24 04:00:00|630.46|623.64|642.84|636.02|644.6|637.78|628.96|622.14|4286
1761282000000|2025-10-24 05:00:00|642.8|635.98|643.77|636.95|644.73|637.91|640.76|633.94|3474
1761285600000|2025-10-24 06:00:00|643.8|636.98|643.31|636.49|645.61|638.79|642.16|635.34|3441
1761289200000|2025-10-24 07:00:00|643.3|636.48|639.32|632.5|643.43|636.61|637.16|630.34|4113
1761292800000|2025-10-24 08:00:00|639.27|632.45|642.05|635.23|644.97|638.15|636.76|629.94|3975
1761296400000|2025-10-24 09:00:00|642.02|635.2|641.56|634.74|642.83|636.01|640.56|633.74|3799
1761300000000|2025-10-24 10:00:00|641.63|634.81|638.87|632.05|641.76|634.94|638.66|631.84|3583
1761303600000|2025-10-24 11:00:00|638.89|632.07|638.27|631.45|639.41|632.59|634.58|627.76|2099
1761307200000|2025-10-24 12:00:00|638.31|631.49|638.16|631.34|649.59|642.77|636.66|629.84|4172
1761310800000|2025-10-24 13:00:00|638.24|631.42|631.86|625.04|638.26|631.44|627.72|620.9|3656
1761314400000|2025-10-24 14:00:00|631.72|624.9|626.75|619.93|631.72|624.9|623.86|617.04|4908
1761318000000|2025-10-24 15:00:00|626.71|619.89|623|616.18|630.03|623.21|621.5|614.68|4096
1761321600000|2025-10-24 16:00:00|622.99|616.17|623.38|616.56|624.62|617.8|620.01|613.19|3121
1761325200000|2025-10-24 17:00:00|623.4|616.58|623.26|616.44|625.7|618.88|622.56|615.74|2839
1761328800000|2025-10-24 18:00:00|623.25|616.43|626.98|620.16|627.41|620.59|622.96|616.14|1166